Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 283.61 | 284.23 | 282.16 | 283.77 | 1,793,490 | -0.43(-0.15%) |
Dec 28, 2023 | 283.63 | 284.77 | 283.39 | 284.20 | 1,246,777 | +1.90(+0.67%) |
Dec 27, 2023 | 280.30 | 283.05 | 279.17 | 282.30 | 1,894,411 | +2.59(+0.93%) |
Dec 26, 2023 | 279.93 | 280.52 | 277.51 | 279.71 | 1,350,307 | -0.26(-0.09%) |
Dec 22, 2023 | 275.87 | 281.46 | 275.87 | 279.97 | 1,841,414 | +4.76(+1.73%) |
Dec 21, 2023 | 272.47 | 275.69 | 272.32 | 275.21 | 1,878,051 | +4.09(+1.51%) |
Dec 20, 2023 | 273.73 | 274.69 | 270.95 | 271.12 | 2,599,516 | -3.21(-1.17%) |
Dec 19, 2023 | 274.58 | 276.43 | 272.51 | 274.33 | 2,521,045 | +2.92(+1.07%) |
Dec 18, 2023 | 272.91 | 273.01 | 270.30 | 271.42 | 2,260,976 | +0.03(+0.01%) |
Dec 15, 2023 | 272.19 | 275.15 | 269.29 | 271.39 | 8,863,024 | -0.86(-0.31%) |
Dec 14, 2023 | 277.17 | 278.56 | 270.04 | 272.24 | 2,979,177 | -5.22(-1.88%) |
Dec 13, 2023 | 270.12 | 277.69 | 269.28 | 277.46 | 2,402,730 | +7.52(+2.78%) |
Dec 12, 2023 | 273.04 | 273.16 | 269.23 | 269.95 | 2,595,171 | +1.82(+0.68%) |
Dec 11, 2023 | 267.95 | 271.83 | 266.43 | 268.12 | 2,880,330 | +2.98(+1.12%) |
Dec 08, 2023 | 267.17 | 267.96 | 264.85 | 265.15 | 2,647,278 | -2.16(-0.81%) |
Dec 07, 2023 | 266.51 | 269.38 | 262.70 | 267.31 | 2,112,500 | +1.93(+0.73%) |
Dec 06, 2023 | 267.40 | 267.95 | 265.16 | 265.38 | 1,792,381 | -1.50(-0.56%) |
Dec 05, 2023 | 267.86 | 267.99 | 264.51 | 266.87 | 1,881,350 | -1.65(-0.61%) |
Dec 04, 2023 | 266.88 | 269.40 | 266.12 | 268.52 | 2,392,658 | +0.09(+0.03%) |
Dec 01, 2023 | 265.98 | 268.57 | 263.67 | 268.43 | 2,338,411 | +2.77(+1.04%) |
Nov 30, 2023 | 263.76 | 266.57 | 263.40 | 265.66 | 2,726,593 | +3.00(+1.14%) |
Nov 29, 2023 | 260.83 | 264.15 | 259.61 | 262.67 | 2,034,593 | +1.06(+0.41%) |
Nov 28, 2023 | 260.46 | 262.67 | 259.76 | 261.60 | 1,779,633 | +1.23(+0.47%) |
Nov 27, 2023 | 261.51 | 261.65 | 257.80 | 260.37 | 1,874,027 | -1.17(-0.45%) |
Nov 24, 2023 | 261.21 | 262.17 | 260.98 | 261.54 | 944,745 | +0.86(+0.33%) |
Nov 22, 2023 | 260.88 | 262.54 | 258.39 | 260.69 | 1,673,815 | +1.74(+0.67%) |
Nov 21, 2023 | 261.43 | 262.12 | 256.68 | 258.94 | 2,676,120 | -2.49(-0.95%) |
Nov 20, 2023 | 258.72 | 262.76 | 257.59 | 261.44 | 2,247,053 | -0.04(-0.01%) |
Nov 17, 2023 | 265.44 | 265.44 | 260.70 | 261.47 | 2,682,510 | -3.56(-1.34%) |
Nov 16, 2023 | 268.59 | 270.39 | 263.92 | 265.03 | 2,401,651 | -1.87(-0.70%) |
Nov 15, 2023 | 264.21 | 268.45 | 263.96 | 266.90 | 2,859,310 | +2.94(+1.11%) |
Nov 14, 2023 | 263.18 | 266.82 | 262.33 | 263.96 | 2,107,244 | +3.26(+1.25%) |
Nov 13, 2023 | 259.72 | 261.22 | 257.61 | 260.70 | 1,615,662 | -0.61(-0.23%) |
Nov 10, 2023 | 260.66 | 261.93 | 256.62 | 261.31 | 2,118,238 | +3.18(+1.23%) |
Nov 09, 2023 | 266.02 | 267.10 | 257.78 | 258.13 | 2,317,683 | -8.99(-3.37%) |
Nov 08, 2023 | 266.31 | 268.60 | 264.67 | 267.13 | 1,960,846 | +2.10(+0.79%) |
Nov 07, 2023 | 266.84 | 267.85 | 263.33 | 265.03 | 2,584,581 | -1.68(-0.63%) |
Nov 06, 2023 | 264.69 | 268.78 | 264.67 | 266.71 | 2,831,611 | +2.90(+1.10%) |
Nov 03, 2023 | 262.49 | 264.48 | 259.54 | 263.80 | 2,567,581 | +3.20(+1.23%) |
Nov 02, 2023 | 257.39 | 262.08 | 256.57 | 260.61 | 2,526,461 | +5.62(+2.20%) |
Nov 01, 2023 | 250.52 | 255.32 | 249.37 | 254.99 | 2,567,275 | +5.03(+2.01%) |
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |
Oct 02, 2023 | 261.70 | 262.46 | 258.45 | 260.33 | 1,956,220 | -2.39(-0.91%) |
Sep 29, 2023 | 264.92 | 264.92 | 261.22 | 262.73 | 2,169,170 | -2.01(-0.76%) |
Sep 28, 2023 | 261.78 | 265.29 | 260.56 | 264.74 | 2,485,875 | +1.80(+0.68%) |
Sep 27, 2023 | 265.63 | 267.47 | 260.77 | 262.94 | 2,385,470 | -0.06(-0.02%) |
Sep 26, 2023 | 260.70 | 263.83 | 259.71 | 263.00 | 2,422,064 | +2.13(+0.82%) |
Sep 25, 2023 | 261.54 | 261.28 | 260.32 | 260.87 | 1,744,279 | -0.82(-0.31%) |
Sep 22, 2023 | 261.66 | 263.45 | 260.54 | 261.69 | 1,937,620 | -1.67(-0.63%) |
Sep 21, 2023 | 265.96 | 266.37 | 261.69 | 263.36 | 2,493,091 | -2.00(-0.76%) |
Sep 20, 2023 | 259.05 | 266.95 | 258.05 | 265.37 | 3,657,858 | +6.99(+2.70%) |
Sep 19, 2023 | 257.24 | 259.81 | 256.55 | 258.38 | 1,563,459 | +1.13(+0.44%) |
Sep 18, 2023 | 257.47 | 259.27 | 256.05 | 257.25 | 1,810,763 | +2.38(+0.93%) |
Sep 15, 2023 | 257.84 | 258.01 | 253.99 | 254.87 | 6,302,611 | -1.54(-0.60%) |
Sep 14, 2023 | 253.09 | 257.24 | 252.74 | 256.41 | 3,143,049 | +4.96(+1.97%) |
Sep 13, 2023 | 253.52 | 254.38 | 251.25 | 251.46 | 2,232,590 | -3.01(-1.18%) |
Sep 12, 2023 | 256.79 | 257.11 | 252.07 | 254.47 | 1,609,851 | -1.38(-0.54%) |
Sep 11, 2023 | 252.42 | 256.91 | 251.63 | 255.85 | 2,184,203 | +2.24(+0.88%) |
Sep 08, 2023 | 250.01 | 254.50 | 249.25 | 253.61 | 2,505,338 | +4.93(+1.98%) |
Sep 07, 2023 | 244.92 | 248.98 | 244.78 | 248.68 | 2,279,331 | +5.26(+2.16%) |
Sep 06, 2023 | 248.73 | 248.73 | 242.81 | 243.42 | 2,034,302 | -4.89(-1.97%) |
Sep 05, 2023 | 250.95 | 251.61 | 248.22 | 248.31 | 1,804,103 | -2.64(-1.05%) |
Sep 01, 2023 | 252.88 | 253.22 | 250.35 | 250.95 | 1,381,228 | +0.36(+0.14%) |
Aug 31, 2023 | 252.43 | 253.19 | 250.54 | 250.59 | 2,112,583 | -1.50(-0.60%) |
Aug 30, 2023 | 254.16 | 255.01 | 251.18 | 252.09 | 1,733,288 | -1.72(-0.68%) |
Aug 29, 2023 | 251.59 | 254.02 | 251.06 | 253.81 | 2,267,474 | +3.02(+1.20%) |
Aug 28, 2023 | 251.19 | 252.33 | 249.41 | 250.79 | 1,699,453 | +0.17(+0.07%) |
Aug 25, 2023 | 251.34 | 251.96 | 249.09 | 250.63 | 1,947,110 | -0.23(-0.09%) |
Aug 24, 2023 | 250.97 | 254.35 | 250.42 | 250.86 | 1,932,450 | -0.72(-0.29%) |
Aug 23, 2023 | 253.68 | 254.02 | 250.24 | 251.59 | 2,308,094 | -0.25(-0.10%) |
Aug 22, 2023 | 254.40 | 254.56 | 251.57 | 251.84 | 1,759,842 | -3.01(-1.18%) |
Aug 21, 2023 | 255.71 | 256.58 | 253.20 | 254.85 | 2,377,628 | -1.09(-0.43%) |
Aug 18, 2023 | 256.72 | 257.09 | 255.21 | 255.94 | 2,879,095 | -1.98(-0.77%) |
Aug 17, 2023 | 257.95 | 260.60 | 257.36 | 257.93 | 2,307,829 | +0.94(+0.36%) |
Aug 16, 2023 | 258.26 | 260.11 | 256.56 | 256.99 | 2,313,901 | -0.96(-0.37%) |
Aug 15, 2023 | 253.40 | 258.55 | 252.08 | 257.95 | 2,867,726 | +4.89(+1.93%) |
Aug 14, 2023 | 254.28 | 255.49 | 251.98 | 253.06 | 2,027,597 | -1.49(-0.59%) |
Aug 11, 2023 | 253.77 | 256.11 | 252.93 | 254.56 | 1,609,400 | +0.44(+0.17%) |
Aug 10, 2023 | 253.62 | 256.76 | 252.57 | 254.12 | 1,979,180 | +2.66(+1.06%) |
Aug 09, 2023 | 252.04 | 255.78 | 251.27 | 251.46 | 2,503,743 | -1.44(-0.57%) |
Aug 08, 2023 | 249.72 | 255.80 | 248.73 | 252.90 | 5,487,670 | +7.62(+3.11%) |
Aug 07, 2023 | 236.85 | 246.13 | 236.08 | 245.28 | 4,204,095 | +9.37(+3.97%) |
Aug 04, 2023 | 230.70 | 238.95 | 229.82 | 235.91 | 5,343,231 | +12.20(+5.45%) |
Aug 03, 2023 | 223.80 | 224.10 | 221.30 | 223.71 | 2,394,842 | +0.28(+0.13%) |
Aug 02, 2023 | 225.67 | 225.97 | 221.77 | 223.43 | 2,674,658 | -1.66(-0.74%) |
Aug 01, 2023 | 227.81 | 228.25 | 223.60 | 225.09 | 1,901,434 | -1.97(-0.87%) |
Jul 31, 2023 | 229.31 | 229.31 | 225.96 | 227.06 | 2,914,939 | -2.15(-0.94%) |
Jul 28, 2023 | 229.65 | 230.96 | 227.97 | 229.21 | 1,948,578 | +0.31(+0.14%) |
Jul 27, 2023 | 227.38 | 231.25 | 227.21 | 228.90 | 2,515,869 | +0.81(+0.36%) |
Jul 26, 2023 | 226.86 | 228.60 | 225.39 | 228.08 | 1,626,099 | -0.10(-0.04%) |
Jul 25, 2023 | 227.26 | 229.40 | 227.18 | 228.18 | 1,366,739 | -0.11(-0.05%) |
Jul 24, 2023 | 227.88 | 228.98 | 226.83 | 228.29 | 1,826,666 | +0.58(+0.26%) |
Jul 21, 2023 | 226.69 | 229.22 | 225.73 | 227.71 | 9,826,312 | +1.54(+0.68%) |
Jul 20, 2023 | 226.73 | 231.25 | 225.85 | 226.16 | 3,858,200 | +1.14(+0.51%) |
Jul 19, 2023 | 225.92 | 227.44 | 224.96 | 225.02 | 2,110,908 | -0.50(-0.22%) |
Jul 18, 2023 | 220.89 | 226.98 | 220.51 | 225.52 | 2,703,231 | +4.59(+2.08%) |
Jul 17, 2023 | 220.00 | 221.67 | 217.54 | 220.94 | 2,113,236 | +0.40(+0.18%) |
Jul 14, 2023 | 220.94 | 221.73 | 219.11 | 220.54 | 2,108,554 | -0.22(-0.10%) |
Jul 13, 2023 | 219.01 | 221.21 | 218.18 | 220.76 | 1,859,993 | +1.92(+0.88%) |
Jul 12, 2023 | 218.35 | 220.43 | 217.30 | 218.84 | 2,701,439 | +1.76(+0.81%) |
Jul 11, 2023 | 217.05 | 218.75 | 215.54 | 217.08 | 2,107,352 | -0.84(-0.39%) |
Jul 10, 2023 | 212.52 | 218.09 | 211.99 | 217.92 | 2,579,748 | +5.90(+2.78%) |
Jul 07, 2023 | 215.14 | 215.43 | 211.82 | 212.03 | 2,930,436 | -4.20(-1.94%) |
Jul 06, 2023 | 218.10 | 219.14 | 214.98 | 216.22 | 2,534,812 | -2.81(-1.28%) |
Jul 05, 2023 | 217.85 | 220.43 | 215.67 | 219.04 | 2,516,691 | +0.84(+0.39%) |
Jul 03, 2023 | 214.51 | 218.74 | 213.18 | 218.19 | 1,525,393 | +2.90(+1.35%) |
Jun 30, 2023 | 215.27 | 216.35 | 214.31 | 215.29 | 2,932,197 | +0.83(+0.39%) |
Jun 29, 2023 | 212.97 | 214.94 | 212.25 | 214.46 | 1,918,386 | -0.15(-0.07%) |
Jun 28, 2023 | 215.51 | 215.61 | 212.03 | 214.60 | 2,334,047 | -1.26(-0.58%) |
Jun 27, 2023 | 217.37 | 217.83 | 214.43 | 215.87 | 2,790,274 | -2.06(-0.94%) |
Jun 26, 2023 | 219.93 | 219.93 | 213.45 | 217.92 | 2,645,259 | -2.31(-1.05%) |
Jun 23, 2023 | 222.91 | 223.56 | 219.55 | 220.23 | 4,283,470 | -2.47(-1.11%) |
Jun 22, 2023 | 220.42 | 222.91 | 219.89 | 222.70 | 1,657,581 | +2.54(+1.15%) |
Jun 21, 2023 | 221.27 | 223.03 | 218.75 | 220.16 | 2,354,048 | -1.50(-0.68%) |
Jun 20, 2023 | 222.09 | 223.84 | 220.31 | 221.66 | 2,570,588 | -1.04(-0.47%) |
Jun 16, 2023 | 223.07 | 224.92 | 220.85 | 222.70 | 6,976,469 | +1.18(+0.53%) |
Jun 15, 2023 | 216.25 | 221.92 | 216.22 | 221.52 | 2,716,277 | -3.93(-1.74%) |
May 08, 2023 | 226.14 | 226.52 | 223.12 | 225.45 | 1,735,655 | -1.84(-0.81%) |
May 05, 2023 | 223.56 | 227.77 | 223.00 | 227.28 | 2,920,995 | +4.46(+2.00%) |
May 04, 2023 | 221.31 | 222.95 | 220.19 | 222.82 | 2,318,937 | +2.48(+1.13%) |
May 03, 2023 | 226.74 | 227.06 | 220.03 | 220.34 | 3,120,030 | -6.40(-2.82%) |
May 02, 2023 | 228.77 | 229.66 | 226.19 | 226.74 | 2,213,445 | -2.82(-1.23%) |
May 01, 2023 | 230.65 | 231.87 | 228.78 | 229.56 | 1,998,665 | -0.81(-0.35%) |
Apr 28, 2023 | 227.56 | 230.71 | 224.05 | 230.37 | 2,876,043 | -0.58(-0.25%) |
Apr 27, 2023 | 229.88 | 231.30 | 226.20 | 230.94 | 2,636,884 | +1.48(+0.64%) |
Apr 26, 2023 | 232.61 | 234.03 | 229.25 | 229.46 | 2,159,998 | -5.83(-2.48%) |
Apr 25, 2023 | 235.54 | 236.89 | 234.76 | 235.29 | 1,572,270 | +0.40(+0.17%) |
Apr 24, 2023 | 233.69 | 235.78 | 232.85 | 234.89 | 1,282,274 | +0.57(+0.24%) |
Apr 21, 2023 | 233.94 | 234.38 | 233.16 | 234.32 | 1,791,493 | +0.38(+0.16%) |
Apr 20, 2023 | 236.50 | 236.77 | 233.55 | 233.94 | 1,760,104 | -2.64(-1.12%) |
Apr 19, 2023 | 235.66 | 237.11 | 234.82 | 236.58 | 1,297,248 | +0.12(+0.05%) |
Apr 18, 2023 | 238.66 | 239.27 | 235.08 | 236.47 | 1,705,453 | -1.90(-0.80%) |
Apr 17, 2023 | 241.08 | 241.67 | 237.90 | 238.37 | 1,857,430 | -1.86(-0.78%) |
Apr 14, 2023 | 240.82 | 241.91 | 239.22 | 240.23 | 1,942,189 | -1.37(-0.57%) |
Apr 13, 2023 | 238.88 | 242.05 | 238.56 | 241.61 | 2,103,196 | +1.86(+0.78%) |
Apr 12, 2023 | 242.63 | 242.83 | 239.15 | 239.74 | 2,361,237 | -1.85(-0.77%) |
Apr 11, 2023 | 241.59 | 243.19 | 241.17 | 241.60 | 1,324,555 | +0.51(+0.21%) |
Apr 10, 2023 | 246.41 | 246.41 | 240.27 | 241.09 | 1,660,506 | -2.32(-0.96%) |
Apr 06, 2023 | 244.41 | 245.44 | 243.04 | 243.41 | 2,131,284 | -0.05(-0.02%) |
Apr 05, 2023 | 238.85 | 243.79 | 238.52 | 243.46 | 2,568,384 | +5.61(+2.36%) |
Apr 04, 2023 | 234.96 | 238.41 | 234.27 | 237.85 | 3,062,645 | +2.97(+1.26%) |
Apr 03, 2023 | 232.54 | 235.18 | 231.92 | 234.88 | 2,579,581 | +2.59(+1.11%) |
Mar 31, 2023 | 231.99 | 232.92 | 229.80 | 232.30 | 2,874,944 | +0.24(+0.10%) |
Mar 30, 2023 | 233.05 | 233.32 | 230.72 | 232.06 | 2,682,000 | +0.45(+0.20%) |
Mar 29, 2023 | 230.34 | 232.14 | 229.01 | 231.60 | 2,855,056 | +2.45(+1.07%) |
Mar 28, 2023 | 227.73 | 229.35 | 227.65 | 229.16 | 1,964,648 | +1.65(+0.73%) |
Mar 27, 2023 | 230.24 | 230.57 | 225.87 | 227.50 | 2,215,640 | -1.22(-0.53%) |
Mar 24, 2023 | 225.06 | 229.18 | 223.90 | 228.72 | 2,651,351 | +4.74(+2.11%) |
Mar 23, 2023 | 221.04 | 224.95 | 220.90 | 223.99 | 2,264,168 | +3.14(+1.42%) |
Mar 22, 2023 | 224.32 | 224.80 | 220.61 | 220.84 | 1,795,277 | -3.00(-1.34%) |
Mar 21, 2023 | 225.54 | 226.08 | 222.01 | 223.84 | 2,215,279 | -1.70(-0.75%) |
Mar 20, 2023 | 221.56 | 225.97 | 221.14 | 225.54 | 2,103,035 | +4.74(+2.15%) |
Mar 17, 2023 | 224.44 | 224.67 | 219.59 | 220.81 | 8,135,223 | -4.59(-2.04%) |
Mar 16, 2023 | 224.60 | 225.49 | 221.06 | 225.40 | 2,420,692 | -0.32(-0.14%) |
Mar 15, 2023 | 221.39 | 223.89 | 219.61 | 225.72 | 3,218,114 | +4.15(+1.87%) |
Mar 14, 2023 | 224.33 | 224.33 | 220.44 | 221.56 | 3,358,436 | -2.50(-1.11%) |
Mar 13, 2023 | 222.14 | 227.99 | 221.49 | 224.06 | 3,273,804 | +5.10(+2.33%) |
Mar 10, 2023 | 217.90 | 221.28 | 216.81 | 218.96 | 2,770,200 | +2.00(+0.92%) |
Mar 09, 2023 | 220.52 | 220.84 | 216.59 | 216.96 | 1,807,543 | -2.54(-1.16%) |
Mar 08, 2023 | 221.16 | 222.74 | 218.48 | 219.50 | 1,917,196 | -0.28(-0.13%) |
Mar 07, 2023 | 225.92 | 226.00 | 219.42 | 219.78 | 2,457,321 | -6.14(-2.72%) |
Mar 06, 2023 | 225.81 | 226.42 | 224.50 | 225.92 | 2,696,386 | +0.29(+0.13%) |
Mar 03, 2023 | 225.81 | 226.67 | 224.47 | 225.63 | 2,304,712 | +0.07(+0.03%) |
Mar 02, 2023 | 226.89 | 227.13 | 224.75 | 225.56 | 1,861,921 | -1.39(-0.61%) |
Mar 01, 2023 | 221.36 | 227.19 | 221.14 | 226.96 | 2,539,978 | +4.35(+1.96%) |
Feb 28, 2023 | 224.50 | 225.30 | 222.54 | 222.60 | 2,722,132 | -2.68(-1.19%) |
Feb 27, 2023 | 226.02 | 226.02 | 223.78 | 225.28 | 1,793,102 | +0.76(+0.34%) |
Feb 24, 2023 | 227.57 | 227.79 | 224.00 | 224.52 | 1,929,532 | -3.81(-1.67%) |
Feb 23, 2023 | 227.44 | 228.56 | 225.57 | 228.33 | 2,301,598 | +1.40(+0.62%) |
Feb 22, 2023 | 230.90 | 231.57 | 226.53 | 226.93 | 2,276,641 | -2.00(-0.87%) |
Feb 21, 2023 | 231.38 | 232.46 | 228.89 | 228.93 | 2,627,063 | -2.20(-0.95%) |
Feb 17, 2023 | 226.14 | 232.27 | 224.57 | 231.12 | 3,099,297 | +6.06(+2.69%) |
Feb 16, 2023 | 229.14 | 229.66 | 224.89 | 225.06 | 3,425,077 | -5.62(-2.43%) |
Feb 15, 2023 | 230.82 | 231.13 | 229.40 | 230.68 | 1,855,877 | -0.93(-0.40%) |
Feb 14, 2023 | 233.21 | 233.50 | 229.76 | 231.60 | 2,097,880 | -0.48(-0.21%) |
Feb 13, 2023 | 231.65 | 232.25 | 229.84 | 232.09 | 2,436,167 | +1.11(+0.48%) |
Feb 10, 2023 | 230.43 | 232.55 | 228.99 | 230.98 | 2,821,213 | +2.38(+1.04%) |
Feb 09, 2023 | 229.67 | 231.90 | 227.64 | 228.60 | 3,208,629 | -0.19(-0.08%) |
Feb 08, 2023 | 231.45 | 231.99 | 228.22 | 228.79 | 2,897,555 | -3.62(-1.56%) |
Feb 07, 2023 | 231.48 | 233.31 | 229.95 | 232.41 | 2,527,602 | +0.14(+0.06%) |
Feb 06, 2023 | 233.71 | 233.71 | 231.89 | 232.27 | 2,306,422 | -1.26(-0.54%) |
Feb 03, 2023 | 238.09 | 238.09 | 230.71 | 233.52 | 3,226,260 | -1.30(-0.55%) |
Feb 02, 2023 | 232.19 | 234.86 | 225.14 | 234.82 | 5,762,565 | +0.11(+0.05%) |
Feb 01, 2023 | 237.32 | 237.69 | 228.60 | 234.71 | 5,610,351 | -5.71(-2.37%) |
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |