Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 280.18 | 281.14 | 277.54 | 278.73 | 189,263 | -1.56(-0.56%) |
Dec 28, 2023 | 281.53 | 281.75 | 279.48 | 280.29 | 105,609 | -1.65(-0.59%) |
Dec 27, 2023 | 281.30 | 283.36 | 281.19 | 281.94 | 112,691 | +0.16(+0.06%) |
Dec 26, 2023 | 281.55 | 283.04 | 280.64 | 281.79 | 103,807 | +0.07(+0.02%) |
Dec 22, 2023 | 279.24 | 283.32 | 278.05 | 281.71 | 228,683 | +3.66(+1.32%) |
Dec 21, 2023 | 274.46 | 278.88 | 274.06 | 278.06 | 267,199 | +5.17(+1.90%) |
Dec 20, 2023 | 274.57 | 278.46 | 272.87 | 272.88 | 216,773 | -3.30(-1.19%) |
Dec 19, 2023 | 273.02 | 276.72 | 272.34 | 276.18 | 263,023 | +3.99(+1.46%) |
Dec 18, 2023 | 273.67 | 276.76 | 272.08 | 272.20 | 266,709 | +2.60(+0.96%) |
Dec 15, 2023 | 269.24 | 274.30 | 268.48 | 269.60 | 639,571 | +0.65(+0.24%) |
Dec 14, 2023 | 270.12 | 272.19 | 267.43 | 268.95 | 390,368 | +0.95(+0.35%) |
Dec 13, 2023 | 265.16 | 268.30 | 262.89 | 268.00 | 373,023 | +2.81(+1.06%) |
Dec 12, 2023 | 269.08 | 269.08 | 264.67 | 265.19 | 230,910 | -3.84(-1.43%) |
Dec 11, 2023 | 263.75 | 269.21 | 260.88 | 269.03 | 293,681 | +5.29(+2.01%) |
Dec 08, 2023 | 265.98 | 268.08 | 263.62 | 263.74 | 173,811 | -2.98(-1.12%) |
Dec 07, 2023 | 266.09 | 266.72 | 263.78 | 266.72 | 179,048 | +0.58(+0.22%) |
Dec 06, 2023 | 268.41 | 270.27 | 264.49 | 266.14 | 273,566 | -2.61(-0.97%) |
Dec 05, 2023 | 275.53 | 275.53 | 268.37 | 268.75 | 294,512 | -7.83(-2.83%) |
Dec 04, 2023 | 276.37 | 279.83 | 275.64 | 276.58 | 271,789 | -1.38(-0.49%) |
Dec 01, 2023 | 275.46 | 279.37 | 274.65 | 277.96 | 288,650 | +3.64(+1.33%) |
Nov 30, 2023 | 270.28 | 274.60 | 269.10 | 274.32 | 873,037 | +4.99(+1.85%) |
Nov 29, 2023 | 269.12 | 270.69 | 268.75 | 269.33 | 298,031 | +1.02(+0.38%) |
Nov 28, 2023 | 269.82 | 271.44 | 266.77 | 268.31 | 356,867 | -2.32(-0.86%) |
Nov 27, 2023 | 266.72 | 270.74 | 264.98 | 270.63 | 315,769 | +3.55(+1.33%) |
Nov 24, 2023 | 266.99 | 267.59 | 265.84 | 267.08 | 81,573 | +0.19(+0.07%) |
Nov 22, 2023 | 266.95 | 268.16 | 264.79 | 266.90 | 200,362 | +0.38(+0.14%) |
Nov 21, 2023 | 268.78 | 270.14 | 266.35 | 266.52 | 242,107 | -2.40(-0.89%) |
Nov 20, 2023 | 270.98 | 271.52 | 268.58 | 268.92 | 228,823 | -2.57(-0.95%) |
Nov 17, 2023 | 272.44 | 274.11 | 271.40 | 271.49 | 243,723 | +0.58(+0.21%) |
Nov 16, 2023 | 270.68 | 271.15 | 267.08 | 270.91 | 211,830 | +0.10(+0.04%) |
Nov 15, 2023 | 271.07 | 274.03 | 270.08 | 270.81 | 241,219 | -0.13(-0.05%) |
Nov 14, 2023 | 268.62 | 272.53 | 268.62 | 270.94 | 201,998 | +5.23(+1.97%) |
Nov 13, 2023 | 265.29 | 266.34 | 264.19 | 265.71 | 131,950 | +0.39(+0.15%) |
Nov 10, 2023 | 263.44 | 265.62 | 262.53 | 265.32 | 129,326 | +2.72(+1.04%) |
Nov 09, 2023 | 264.64 | 264.64 | 262.54 | 262.60 | 234,827 | -0.53(-0.20%) |
Nov 08, 2023 | 263.06 | 264.11 | 260.36 | 263.13 | 366,498 | -0.41(-0.15%) |
Nov 07, 2023 | 263.48 | 265.26 | 262.79 | 263.53 | 325,810 | -0.47(-0.18%) |
Nov 06, 2023 | 264.27 | 265.20 | 262.99 | 264.00 | 321,594 | +0.77(+0.29%) |
Nov 03, 2023 | 265.27 | 268.10 | 262.78 | 263.23 | 307,765 | +0.06(+0.02%) |
Nov 02, 2023 | 262.40 | 264.09 | 261.84 | 263.17 | 430,111 | +2.97(+1.14%) |
Nov 01, 2023 | 252.61 | 260.90 | 251.92 | 260.20 | 459,552 | +7.62(+3.02%) |
Oct 31, 2023 | 251.00 | 253.98 | 249.68 | 252.58 | 347,302 | +1.71(+0.68%) |
Oct 30, 2023 | 248.70 | 251.71 | 247.53 | 250.87 | 265,876 | +4.29(+1.74%) |
Oct 27, 2023 | 246.27 | 248.89 | 244.74 | 246.59 | 517,260 | +1.10(+0.45%) |
Oct 26, 2023 | 238.76 | 250.45 | 235.46 | 245.48 | 707,304 | +0.06(+0.02%) |
Oct 25, 2023 | 245.15 | 247.46 | 245.15 | 245.42 | 408,309 | +0.17(+0.07%) |
Oct 24, 2023 | 246.78 | 248.28 | 245.04 | 245.25 | 438,127 | +2.42(+1.00%) |
Oct 23, 2023 | 242.38 | 244.91 | 241.05 | 242.83 | 328,624 | -1.14(-0.47%) |
Oct 20, 2023 | 247.53 | 250.43 | 243.72 | 243.97 | 352,601 | -4.56(-1.83%) |
Oct 19, 2023 | 251.63 | 254.16 | 247.81 | 248.53 | 333,376 | -3.45(-1.37%) |
Oct 18, 2023 | 257.68 | 258.34 | 251.97 | 251.99 | 300,221 | -7.95(-3.06%) |
Oct 17, 2023 | 253.69 | 261.56 | 253.69 | 259.94 | 471,771 | +2.69(+1.05%) |
Oct 16, 2023 | 256.63 | 258.75 | 254.76 | 257.25 | 264,084 | +3.16(+1.24%) |
Oct 13, 2023 | 255.71 | 259.68 | 253.69 | 254.09 | 354,600 | -2.12(-0.83%) |
Oct 12, 2023 | 260.53 | 260.53 | 254.28 | 256.22 | 321,545 | -5.17(-1.98%) |
Oct 11, 2023 | 262.95 | 264.89 | 258.85 | 261.39 | 155,489 | -1.13(-0.43%) |
Oct 10, 2023 | 261.82 | 265.71 | 261.70 | 262.52 | 137,312 | +1.90(+0.73%) |
Oct 09, 2023 | 257.79 | 260.87 | 257.51 | 260.62 | 220,816 | +1.69(+0.65%) |
Oct 06, 2023 | 256.78 | 260.86 | 256.32 | 258.94 | 319,990 | +2.32(+0.91%) |
Oct 05, 2023 | 254.72 | 258.04 | 254.72 | 256.61 | 340,518 | +0.81(+0.32%) |
Oct 04, 2023 | 252.94 | 256.96 | 252.94 | 255.80 | 353,135 | +2.41(+0.95%) |
Oct 03, 2023 | 255.59 | 257.04 | 249.49 | 253.39 | 472,771 | -4.78(-1.85%) |
Oct 02, 2023 | 259.33 | 261.43 | 255.98 | 258.16 | 325,717 | -2.21(-0.85%) |
Sep 29, 2023 | 262.28 | 262.28 | 258.78 | 260.38 | 359,714 | -0.13(-0.05%) |
Sep 28, 2023 | 261.38 | 262.65 | 259.69 | 260.51 | 320,406 | -0.84(-0.32%) |
Sep 27, 2023 | 260.78 | 262.34 | 258.45 | 261.35 | 244,029 | +3.01(+1.16%) |
Sep 26, 2023 | 262.22 | 262.89 | 258.13 | 258.34 | 224,086 | -3.88(-1.48%) |
Sep 25, 2023 | 259.89 | 263.04 | 261.72 | 262.22 | 127,957 | +2.05(+0.79%) |
Sep 22, 2023 | 261.31 | 263.93 | 259.75 | 260.18 | 209,010 | -0.56(-0.21%) |
Sep 21, 2023 | 261.92 | 263.26 | 259.77 | 260.73 | 230,782 | -2.72(-1.03%) |
Sep 20, 2023 | 267.55 | 271.09 | 263.39 | 263.45 | 299,439 | -3.08(-1.15%) |
Sep 19, 2023 | 262.42 | 267.80 | 262.42 | 266.53 | 380,781 | +4.75(+1.81%) |
Sep 18, 2023 | 259.67 | 265.14 | 259.67 | 261.79 | 209,818 | +2.60(+1.00%) |
Sep 15, 2023 | 262.18 | 263.72 | 257.79 | 259.19 | 848,555 | -4.85(-1.84%) |
Sep 14, 2023 | 263.89 | 266.18 | 262.62 | 264.03 | 386,820 | +2.99(+1.15%) |
Sep 13, 2023 | 263.78 | 264.71 | 259.80 | 261.04 | 292,121 | -3.53(-1.33%) |
Sep 12, 2023 | 259.12 | 266.19 | 259.11 | 264.57 | 322,871 | +4.52(+1.74%) |
Sep 11, 2023 | 267.04 | 268.09 | 259.38 | 260.05 | 434,893 | -8.24(-3.07%) |
Sep 08, 2023 | 271.17 | 271.21 | 267.61 | 268.29 | 232,837 | -2.66(-0.98%) |
Sep 07, 2023 | 265.55 | 271.49 | 264.43 | 270.95 | 337,745 | +3.86(+1.45%) |
Sep 06, 2023 | 268.50 | 272.46 | 266.74 | 267.09 | 251,608 | -1.84(-0.68%) |
Sep 05, 2023 | 282.01 | 282.01 | 266.83 | 268.93 | 431,948 | -14.59(-5.14%) |
Sep 01, 2023 | 286.26 | 286.36 | 282.85 | 283.51 | 223,127 | +0.57(+0.20%) |
Aug 31, 2023 | 282.47 | 283.46 | 280.72 | 282.95 | 546,437 | +0.48(+0.17%) |
Aug 30, 2023 | 283.91 | 287.46 | 282.21 | 282.47 | 241,793 | -1.39(-0.49%) |
Aug 29, 2023 | 275.67 | 284.38 | 275.67 | 283.86 | 192,174 | +8.20(+2.98%) |
Aug 28, 2023 | 273.77 | 278.39 | 273.02 | 275.66 | 135,184 | +1.87(+0.68%) |
Aug 25, 2023 | 273.44 | 275.21 | 271.86 | 273.79 | 157,609 | +1.08(+0.40%) |
Aug 24, 2023 | 269.83 | 274.46 | 269.12 | 272.71 | 210,860 | +0.31(+0.11%) |
Aug 23, 2023 | 274.44 | 274.56 | 271.67 | 272.40 | 247,108 | -2.84(-1.03%) |
Aug 22, 2023 | 275.98 | 277.45 | 274.97 | 275.24 | 180,687 | +0.22(+0.08%) |
Aug 21, 2023 | 276.71 | 278.01 | 272.67 | 275.02 | 176,382 | -1.48(-0.53%) |
Aug 18, 2023 | 275.04 | 277.03 | 273.80 | 276.50 | 214,642 | +0.06(+0.02%) |
Aug 17, 2023 | 280.14 | 281.42 | 275.09 | 276.44 | 166,356 | -1.69(-0.61%) |
Aug 16, 2023 | 276.69 | 282.42 | 276.11 | 278.13 | 161,269 | +1.27(+0.46%) |
Aug 15, 2023 | 280.17 | 281.04 | 276.42 | 276.86 | 138,335 | -4.94(-1.75%) |
Aug 14, 2023 | 280.00 | 282.03 | 274.72 | 281.80 | 259,151 | +2.66(+0.95%) |
Aug 11, 2023 | 276.47 | 279.24 | 275.31 | 279.14 | 203,168 | +2.33(+0.84%) |
Aug 10, 2023 | 280.00 | 280.61 | 274.94 | 276.81 | 160,109 | -2.01(-0.72%) |
Aug 09, 2023 | 282.73 | 282.73 | 277.42 | 278.82 | 253,478 | -2.53(-0.90%) |
Aug 08, 2023 | 279.30 | 282.90 | 277.42 | 281.36 | 197,058 | +0.01(+0.00%) |
Aug 07, 2023 | 281.18 | 284.01 | 279.48 | 281.35 | 262,216 | +1.03(+0.37%) |
Aug 04, 2023 | 284.76 | 286.40 | 280.00 | 280.32 | 222,266 | -4.76(-1.67%) |
Aug 03, 2023 | 280.54 | 287.91 | 280.54 | 285.08 | 276,675 | +3.06(+1.08%) |
Aug 02, 2023 | 285.97 | 288.89 | 280.86 | 282.02 | 299,329 | -7.94(-2.74%) |
Aug 01, 2023 | 286.36 | 292.84 | 286.36 | 289.96 | 209,791 | +0.21(+0.07%) |
Jul 31, 2023 | 287.51 | 291.86 | 287.51 | 289.76 | 273,286 | +3.16(+1.10%) |
Jul 28, 2023 | 277.83 | 287.04 | 275.16 | 286.60 | 258,841 | +8.98(+3.24%) |
Jul 27, 2023 | 283.86 | 286.61 | 271.10 | 277.62 | 528,199 | -9.75(-3.39%) |
Jul 26, 2023 | 287.60 | 289.49 | 284.96 | 287.36 | 287,392 | -2.43(-0.84%) |
Jul 25, 2023 | 283.69 | 289.92 | 283.69 | 289.80 | 235,163 | +5.43(+1.91%) |
Jul 24, 2023 | 284.17 | 286.66 | 283.85 | 284.36 | 178,942 | +1.35(+0.48%) |
Jul 21, 2023 | 283.90 | 284.14 | 281.29 | 283.02 | 148,980 | +0.22(+0.08%) |
Jul 20, 2023 | 283.99 | 284.91 | 280.92 | 282.80 | 239,076 | +0.75(+0.27%) |
Jul 19, 2023 | 283.36 | 283.56 | 279.57 | 282.05 | 220,080 | -3.81(-1.33%) |
Jul 18, 2023 | 282.10 | 285.99 | 282.10 | 285.86 | 156,868 | +3.50(+1.24%) |
Jul 17, 2023 | 280.78 | 282.94 | 278.33 | 282.36 | 185,615 | +2.91(+1.04%) |
Jul 14, 2023 | 280.43 | 280.43 | 275.07 | 279.45 | 222,234 | -0.67(-0.24%) |
Jul 13, 2023 | 281.00 | 282.65 | 280.02 | 280.12 | 228,261 | -0.20(-0.07%) |
Jul 12, 2023 | 281.29 | 283.76 | 279.51 | 280.32 | 261,524 | +1.03(+0.37%) |
Jul 11, 2023 | 276.91 | 279.63 | 276.90 | 279.29 | 184,271 | +2.86(+1.03%) |
Jul 10, 2023 | 271.43 | 279.07 | 271.22 | 276.43 | 344,016 | +3.61(+1.32%) |
Jul 07, 2023 | 270.35 | 275.91 | 269.72 | 272.82 | 309,031 | +2.43(+0.90%) |
Jul 06, 2023 | 266.24 | 270.84 | 264.48 | 270.38 | 402,480 | +2.84(+1.06%) |
Jul 05, 2023 | 265.86 | 271.46 | 265.86 | 267.54 | 347,858 | -1.73(-0.64%) |
Jul 03, 2023 | 268.07 | 271.48 | 268.07 | 269.27 | 136,188 | +0.56(+0.21%) |
Jun 30, 2023 | 269.31 | 269.36 | 265.34 | 268.71 | 286,715 | +0.77(+0.29%) |
Jun 29, 2023 | 262.74 | 268.47 | 262.44 | 267.94 | 259,073 | +5.55(+2.12%) |
Jun 28, 2023 | 260.73 | 264.37 | 259.63 | 262.39 | 356,701 | -0.32(-0.12%) |
Jun 27, 2023 | 256.52 | 262.84 | 256.25 | 262.71 | 246,326 | +6.73(+2.63%) |
Jun 26, 2023 | 255.88 | 258.87 | 255.50 | 255.98 | 230,709 | +0.46(+0.18%) |
Jun 23, 2023 | 251.05 | 256.39 | 250.73 | 255.52 | 553,414 | +2.66(+1.05%) |
Jun 22, 2023 | 253.18 | 253.28 | 249.65 | 252.86 | 168,557 | -0.23(-0.09%) |
Jun 21, 2023 | 249.21 | 254.40 | 247.96 | 253.09 | 261,157 | +3.34(+1.34%) |
Jun 20, 2023 | 251.21 | 251.21 | 248.10 | 249.75 | 295,724 | -3.60(-1.42%) |
Jun 16, 2023 | 252.84 | 253.43 | 249.86 | 253.36 | 818,020 | +0.17(+0.07%) |
Jun 15, 2023 | 250.44 | 253.59 | 250.02 | 253.19 | 296,021 | +16.00(+6.75%) |
May 08, 2023 | 242.33 | 242.68 | 235.44 | 237.19 | 321,741 | -2.79(-1.16%) |
May 05, 2023 | 239.33 | 244.84 | 238.75 | 239.98 | 277,112 | +3.88(+1.64%) |
May 04, 2023 | 240.94 | 242.79 | 234.30 | 236.09 | 403,296 | -6.68(-2.75%) |
May 03, 2023 | 244.00 | 247.49 | 242.03 | 242.78 | 445,721 | -1.23(-0.50%) |
May 02, 2023 | 240.82 | 244.35 | 238.35 | 244.01 | 261,231 | +1.47(+0.61%) |
May 01, 2023 | 245.47 | 246.60 | 241.02 | 242.54 | 283,484 | -1.62(-0.66%) |
Apr 28, 2023 | 248.71 | 250.77 | 241.35 | 244.16 | 555,294 | -8.56(-3.39%) |
Apr 27, 2023 | 238.25 | 253.28 | 231.46 | 252.72 | 562,532 | +15.93(+6.73%) |
Apr 26, 2023 | 239.54 | 239.54 | 235.50 | 236.78 | 624,930 | -0.37(-0.16%) |
Apr 25, 2023 | 242.41 | 243.29 | 236.47 | 237.16 | 598,833 | -9.08(-3.69%) |
Apr 24, 2023 | 245.08 | 248.39 | 244.96 | 246.23 | 259,319 | +0.31(+0.12%) |
Apr 21, 2023 | 245.24 | 246.61 | 242.06 | 245.93 | 325,020 | +0.10(+0.04%) |
Apr 20, 2023 | 243.96 | 249.88 | 243.96 | 245.83 | 332,830 | +1.04(+0.43%) |
Apr 19, 2023 | 249.44 | 249.44 | 243.01 | 244.79 | 488,485 | -5.01(-2.01%) |
Apr 18, 2023 | 244.55 | 250.16 | 242.86 | 249.80 | 312,717 | +5.60(+2.29%) |
Apr 17, 2023 | 242.51 | 244.28 | 240.10 | 244.20 | 559,054 | +2.29(+0.94%) |
Apr 14, 2023 | 239.92 | 242.15 | 238.66 | 241.92 | 585,676 | +0.79(+0.33%) |
Apr 13, 2023 | 243.44 | 243.44 | 238.24 | 241.13 | 527,062 | -1.42(-0.59%) |
Apr 12, 2023 | 245.88 | 246.06 | 242.16 | 242.55 | 436,872 | -3.16(-1.29%) |
Apr 11, 2023 | 245.17 | 247.54 | 244.86 | 245.71 | 277,695 | +3.38(+1.39%) |
Apr 10, 2023 | 237.46 | 244.47 | 237.46 | 242.33 | 374,718 | +4.05(+1.70%) |
Apr 06, 2023 | 238.35 | 239.65 | 235.12 | 238.28 | 303,263 | -2.10(-0.87%) |
Apr 05, 2023 | 240.66 | 243.66 | 237.57 | 240.38 | 503,475 | -2.83(-1.16%) |
Apr 04, 2023 | 252.54 | 252.96 | 241.66 | 243.21 | 431,968 | -9.84(-3.89%) |
Apr 03, 2023 | 252.50 | 253.70 | 250.16 | 253.05 | 335,016 | +0.09(+0.03%) |
Mar 31, 2023 | 249.04 | 253.32 | 247.38 | 252.96 | 552,314 | +5.75(+2.33%) |
Mar 30, 2023 | 250.69 | 251.85 | 246.20 | 247.21 | 473,366 | -1.55(-0.62%) |
Mar 29, 2023 | 254.99 | 254.99 | 247.67 | 248.76 | 553,039 | -3.74(-1.48%) |
Mar 28, 2023 | 251.99 | 254.38 | 251.36 | 252.49 | 355,090 | +0.08(+0.03%) |
Mar 27, 2023 | 250.61 | 253.71 | 249.91 | 252.41 | 352,754 | +3.95(+1.59%) |
Mar 24, 2023 | 242.61 | 249.66 | 240.52 | 248.46 | 412,147 | +2.05(+0.83%) |
Mar 23, 2023 | 245.29 | 250.16 | 243.39 | 246.41 | 415,849 | +2.54(+1.04%) |
Mar 22, 2023 | 245.95 | 248.97 | 243.71 | 243.87 | 343,738 | -2.99(-1.21%) |
Mar 21, 2023 | 247.81 | 249.65 | 244.64 | 246.85 | 481,504 | +3.77(+1.55%) |
Mar 20, 2023 | 240.47 | 246.65 | 238.89 | 243.08 | 562,168 | +6.14(+2.59%) |
Mar 17, 2023 | 242.33 | 242.77 | 236.18 | 236.94 | 1,610,019 | -5.40(-2.23%) |
Mar 16, 2023 | 234.21 | 243.50 | 233.82 | 242.34 | 674,000 | +3.89(+1.63%) |
Mar 15, 2023 | 240.69 | 242.16 | 234.19 | 238.45 | 822,589 | -9.33(-3.77%) |
Mar 14, 2023 | 249.29 | 252.54 | 244.93 | 247.78 | 846,831 | +2.75(+1.12%) |
Mar 13, 2023 | 244.18 | 247.94 | 242.61 | 245.03 | 649,316 | -0.93(-0.38%) |
Mar 10, 2023 | 251.93 | 251.93 | 245.32 | 245.96 | 816,186 | -4.37(-1.74%) |
Mar 09, 2023 | 254.76 | 254.95 | 249.15 | 250.32 | 511,859 | -4.45(-1.75%) |
Mar 08, 2023 | 255.31 | 255.73 | 251.01 | 254.78 | 558,982 | +0.47(+0.19%) |
Mar 07, 2023 | 253.66 | 255.24 | 252.25 | 254.31 | 645,122 | +1.25(+0.49%) |
Mar 06, 2023 | 255.65 | 258.13 | 251.47 | 253.06 | 725,656 | -5.54(-2.14%) |
Mar 03, 2023 | 256.29 | 259.53 | 253.37 | 258.60 | 824,280 | +3.25(+1.27%) |
Mar 02, 2023 | 246.96 | 255.38 | 245.37 | 255.36 | 830,588 | +7.12(+2.87%) |
Mar 01, 2023 | 245.71 | 249.43 | 245.20 | 248.24 | 582,472 | +4.99(+2.05%) |
Feb 28, 2023 | 240.75 | 245.46 | 238.06 | 243.25 | 4,430,239 | +2.92(+1.22%) |
Feb 27, 2023 | 242.54 | 246.33 | 238.89 | 240.33 | 791,142 | -0.23(-0.10%) |
Feb 24, 2023 | 235.96 | 240.68 | 234.44 | 240.56 | 619,558 | +1.93(+0.81%) |
Feb 23, 2023 | 239.57 | 242.31 | 236.75 | 238.63 | 550,937 | -1.42(-0.59%) |
Feb 22, 2023 | 236.85 | 243.04 | 236.79 | 240.05 | 653,464 | +2.60(+1.10%) |
Feb 21, 2023 | 242.47 | 244.07 | 236.47 | 237.45 | 617,430 | -5.86(-2.41%) |
Feb 17, 2023 | 239.47 | 244.17 | 239.04 | 243.31 | 787,982 | +4.71(+1.97%) |
Feb 16, 2023 | 236.48 | 240.53 | 229.50 | 238.60 | 759,563 | +9.48(+4.14%) |
Feb 15, 2023 | 227.91 | 229.44 | 223.65 | 229.12 | 496,435 | -0.81(-0.35%) |
Feb 14, 2023 | 226.56 | 230.65 | 225.36 | 229.93 | 453,507 | +3.23(+1.42%) |
Feb 13, 2023 | 223.12 | 226.79 | 220.97 | 226.70 | 446,771 | +2.87(+1.28%) |
Feb 10, 2023 | 222.06 | 224.63 | 221.12 | 223.83 | 307,382 | +0.99(+0.44%) |
Feb 09, 2023 | 228.57 | 229.10 | 222.10 | 222.84 | 352,180 | -4.21(-1.85%) |
Feb 08, 2023 | 226.82 | 230.77 | 226.74 | 227.05 | 284,582 | -1.24(-0.54%) |
Feb 07, 2023 | 228.40 | 230.78 | 225.75 | 228.29 | 532,728 | -0.92(-0.40%) |
Feb 06, 2023 | 230.37 | 232.15 | 227.75 | 229.21 | 334,473 | -2.02(-0.87%) |
Feb 03, 2023 | 231.10 | 234.69 | 228.24 | 231.23 | 512,240 | +0.39(+0.17%) |
Feb 02, 2023 | 228.88 | 231.19 | 226.37 | 230.84 | 545,268 | +3.81(+1.68%) |
Feb 01, 2023 | 221.79 | 228.61 | 219.88 | 227.03 | 296,359 | +3.79(+1.70%) |
Jan 31, 2023 | 217.41 | 223.41 | 216.88 | 223.24 | 339,125 | +5.10(+2.34%) |
Jan 30, 2023 | 221.99 | 224.35 | 217.83 | 218.14 | 319,837 | -4.36(-1.96%) |
Jan 27, 2023 | 223.93 | 227.46 | 220.20 | 222.50 | 331,657 | -1.14(-0.51%) |
Jan 26, 2023 | 218.15 | 224.42 | 216.39 | 223.63 | 347,057 | +6.87(+3.17%) |
Jan 25, 2023 | 212.12 | 217.42 | 210.73 | 216.76 | 347,043 | +4.97(+2.34%) |
Jan 24, 2023 | 213.28 | 214.42 | 210.39 | 211.80 | 356,864 | -0.51(-0.24%) |
Jan 23, 2023 | 211.37 | 213.76 | 210.99 | 212.31 | 301,087 | +0.63(+0.30%) |
Jan 20, 2023 | 208.90 | 211.72 | 204.80 | 211.68 | 287,203 | +3.72(+1.79%) |
Jan 19, 2023 | 206.45 | 208.64 | 204.19 | 207.96 | 437,938 | +1.17(+0.56%) |
Jan 18, 2023 | 211.55 | 213.55 | 206.66 | 206.79 | 326,043 | -3.27(-1.56%) |
Jan 17, 2023 | 213.21 | 214.69 | 209.40 | 210.06 | 455,463 | -2.73(-1.28%) |
Jan 13, 2023 | 209.15 | 213.26 | 207.54 | 212.79 | 329,440 | +3.55(+1.70%) |
Jan 12, 2023 | 209.04 | 209.74 | 206.44 | 209.24 | 292,814 | +2.57(+1.24%) |
Jan 11, 2023 | 206.77 | 207.23 | 203.87 | 206.66 | 310,976 | +0.83(+0.41%) |
Jan 10, 2023 | 203.02 | 206.06 | 200.38 | 205.83 | 275,933 | +3.95(+1.95%) |
Jan 09, 2023 | 205.57 | 206.46 | 200.75 | 201.88 | 315,786 | -2.40(-1.18%) |
Jan 06, 2023 | 205.93 | 209.18 | 203.91 | 204.29 | 395,957 | +1.14(+0.56%) |
Jan 05, 2023 | 201.31 | 203.36 | 199.18 | 203.15 | 326,770 | +1.76(+0.87%) |
Jan 04, 2023 | 196.54 | 202.32 | 196.48 | 201.39 | 352,611 | +3.73(+1.89%) |