Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 319.54 | 320.10 | 315.59 | 318.96 | 750,061 | -0.24(-0.07%) |
Feb 28, 2024 | 318.24 | 321.88 | 315.93 | 319.20 | 251,102 | -1.43(-0.45%) |
Feb 27, 2024 | 322.75 | 324.08 | 319.83 | 320.63 | 256,832 | -2.67(-0.83%) |
Feb 26, 2024 | 320.62 | 325.50 | 320.15 | 323.30 | 179,109 | +1.46(+0.45%) |
Feb 23, 2024 | 318.44 | 322.83 | 316.94 | 321.84 | 227,832 | +4.79(+1.51%) |
Feb 22, 2024 | 314.04 | 317.94 | 314.04 | 317.05 | 216,660 | +3.01(+0.96%) |
Feb 21, 2024 | 315.78 | 316.78 | 311.21 | 314.04 | 312,163 | -1.29(-0.41%) |
Feb 20, 2024 | 321.08 | 323.53 | 315.09 | 315.33 | 426,548 | -8.80(-2.71%) |
Feb 16, 2024 | 329.07 | 330.98 | 324.10 | 324.13 | 397,907 | -5.87(-1.78%) |
Feb 15, 2024 | 317.63 | 330.32 | 315.90 | 330.00 | 604,893 | +37.42(+12.79%) |
Feb 14, 2024 | 288.66 | 293.19 | 286.54 | 292.58 | 292,921 | +5.54(+1.93%) |
Feb 13, 2024 | 291.02 | 292.60 | 284.24 | 287.04 | 257,297 | -9.33(-3.15%) |
Feb 12, 2024 | 297.89 | 300.76 | 296.00 | 296.37 | 248,364 | -1.13(-0.38%) |
Feb 09, 2024 | 296.41 | 297.63 | 295.50 | 297.50 | 206,696 | +2.16(+0.73%) |
Feb 08, 2024 | 295.60 | 296.45 | 294.76 | 295.34 | 189,115 | -0.82(-0.28%) |
Feb 07, 2024 | 290.67 | 296.50 | 289.86 | 296.16 | 202,524 | +6.82(+2.36%) |
Feb 06, 2024 | 286.49 | 289.64 | 285.53 | 289.34 | 150,977 | +2.73(+0.95%) |
Feb 05, 2024 | 285.71 | 287.16 | 283.13 | 286.61 | 129,050 | -1.49(-0.52%) |
Feb 02, 2024 | 287.06 | 290.18 | 284.71 | 288.10 | 173,206 | +0.54(+0.19%) |
Feb 01, 2024 | 284.37 | 288.61 | 283.89 | 287.56 | 215,415 | +4.15(+1.46%) |
Jan 31, 2024 | 289.14 | 289.40 | 281.83 | 283.41 | 302,048 | -5.29(-1.83%) |
Jan 30, 2024 | 281.18 | 289.00 | 281.18 | 288.70 | 154,046 | +5.87(+2.07%) |
Jan 29, 2024 | 279.78 | 282.91 | 277.89 | 282.83 | 166,821 | +3.52(+1.26%) |
Jan 26, 2024 | 279.38 | 281.72 | 277.58 | 279.31 | 132,131 | +0.87(+0.31%) |
Jan 25, 2024 | 279.51 | 281.82 | 278.03 | 278.44 | 172,636 | -0.57(-0.20%) |
Jan 24, 2024 | 281.12 | 282.03 | 278.05 | 279.00 | 165,105 | -0.60(-0.21%) |
Jan 23, 2024 | 282.99 | 284.67 | 278.79 | 279.60 | 213,848 | -1.78(-0.63%) |
Jan 22, 2024 | 276.51 | 281.40 | 276.17 | 281.38 | 233,371 | +4.50(+1.62%) |
Jan 19, 2024 | 278.94 | 278.94 | 274.75 | 276.88 | 165,859 | -1.44(-0.52%) |
Jan 18, 2024 | 278.69 | 279.53 | 277.23 | 278.32 | 167,975 | +1.43(+0.52%) |
Jan 17, 2024 | 274.02 | 278.12 | 273.06 | 276.89 | 130,996 | +0.26(+0.09%) |
Jan 16, 2024 | 279.10 | 279.32 | 276.63 | 276.63 | 245,521 | -3.36(-1.20%) |
Jan 12, 2024 | 279.77 | 280.84 | 276.81 | 279.99 | 134,789 | +1.14(+0.41%) |
Jan 11, 2024 | 275.54 | 278.94 | 274.45 | 278.84 | 231,557 | +3.79(+1.38%) |
Jan 10, 2024 | 274.61 | 275.81 | 273.07 | 275.05 | 190,605 | -0.49(-0.18%) |
Jan 09, 2024 | 280.60 | 280.60 | 274.87 | 275.54 | 191,967 | -6.82(-2.42%) |
Jan 08, 2024 | 276.03 | 282.86 | 272.63 | 282.36 | 238,522 | +6.67(+2.42%) |
Jan 05, 2024 | 272.20 | 276.50 | 271.95 | 275.69 | 355,322 | +2.01(+0.74%) |
Jan 04, 2024 | 277.87 | 279.67 | 273.30 | 273.67 | 218,795 | -3.50(-1.26%) |
Jan 03, 2024 | 277.40 | 280.27 | 276.54 | 277.17 | 186,484 | -2.28(-0.82%) |
Jan 02, 2024 | 276.81 | 280.50 | 276.22 | 279.45 | 185,623 | +1.74(+0.63%) |
Dec 29, 2023 | 279.16 | 280.11 | 276.53 | 277.71 | 189,954 | -1.56(-0.56%) |
Dec 28, 2023 | 280.50 | 280.72 | 278.47 | 279.27 | 105,995 | -1.65(-0.59%) |
Dec 27, 2023 | 280.27 | 282.33 | 280.16 | 280.92 | 113,103 | +0.16(+0.06%) |
Dec 26, 2023 | 280.52 | 282.01 | 279.62 | 280.76 | 104,186 | +0.07(+0.02%) |
Dec 22, 2023 | 278.23 | 282.29 | 277.04 | 280.69 | 229,518 | +3.64(+1.32%) |
Dec 21, 2023 | 273.46 | 277.87 | 273.06 | 277.05 | 268,174 | +5.15(+1.90%) |
Dec 20, 2023 | 273.57 | 277.44 | 271.87 | 271.89 | 217,565 | -3.29(-1.19%) |
Dec 19, 2023 | 272.03 | 275.71 | 271.35 | 275.18 | 263,984 | +3.97(+1.46%) |
Dec 18, 2023 | 272.68 | 275.75 | 271.09 | 271.21 | 267,683 | +2.59(+0.96%) |
Dec 15, 2023 | 268.26 | 273.30 | 267.50 | 268.62 | 641,907 | +0.65(+0.24%) |
Dec 14, 2023 | 269.14 | 271.20 | 266.46 | 267.97 | 391,794 | +0.94(+0.35%) |
Dec 13, 2023 | 264.20 | 267.32 | 261.94 | 267.03 | 374,385 | +2.80(+1.06%) |
Dec 12, 2023 | 268.10 | 268.10 | 263.71 | 264.23 | 231,753 | -3.82(-1.43%) |
Dec 11, 2023 | 262.79 | 268.23 | 259.93 | 268.05 | 294,754 | +5.27(+2.01%) |
Dec 08, 2023 | 265.01 | 267.11 | 262.66 | 262.78 | 174,446 | -2.97(-1.12%) |
Dec 07, 2023 | 265.12 | 265.75 | 262.82 | 265.75 | 179,702 | +0.58(+0.22%) |
Dec 06, 2023 | 267.43 | 269.29 | 263.53 | 265.17 | 274,565 | -2.60(-0.97%) |
Dec 05, 2023 | 274.52 | 274.52 | 267.39 | 267.77 | 295,587 | -7.80(-2.83%) |
Dec 04, 2023 | 275.37 | 278.81 | 274.64 | 275.58 | 272,782 | -1.37(-0.49%) |
Dec 01, 2023 | 274.45 | 278.36 | 273.65 | 276.95 | 289,704 | +3.62(+1.33%) |
Nov 30, 2023 | 269.30 | 273.60 | 268.12 | 273.32 | 876,226 | +4.98(+1.85%) |
Nov 29, 2023 | 268.14 | 269.71 | 267.77 | 268.35 | 299,119 | +1.01(+0.38%) |
Nov 28, 2023 | 268.83 | 270.45 | 265.80 | 267.33 | 358,170 | -2.31(-0.86%) |
Nov 27, 2023 | 265.75 | 269.76 | 264.02 | 269.65 | 316,923 | +3.54(+1.33%) |
Nov 24, 2023 | 266.01 | 266.62 | 264.87 | 266.11 | 81,871 | +0.19(+0.07%) |
Nov 22, 2023 | 265.97 | 267.19 | 263.83 | 265.93 | 201,094 | +0.38(+0.14%) |
Nov 21, 2023 | 267.80 | 269.16 | 265.38 | 265.55 | 242,991 | -2.39(-0.89%) |
Nov 20, 2023 | 270.00 | 270.53 | 267.61 | 267.94 | 229,658 | -2.56(-0.95%) |
Nov 17, 2023 | 271.44 | 273.11 | 270.41 | 270.50 | 244,614 | +0.58(+0.21%) |
Nov 16, 2023 | 269.70 | 270.17 | 266.11 | 269.93 | 212,603 | +0.10(+0.04%) |
Nov 15, 2023 | 270.08 | 273.03 | 269.10 | 269.83 | 242,100 | -0.13(-0.05%) |
Nov 14, 2023 | 267.64 | 271.54 | 267.64 | 269.96 | 202,736 | +5.21(+1.97%) |
Nov 13, 2023 | 264.33 | 265.38 | 263.23 | 264.74 | 132,432 | +0.39(+0.15%) |
Nov 10, 2023 | 262.49 | 264.65 | 261.58 | 264.36 | 129,799 | +2.71(+1.04%) |
Nov 09, 2023 | 263.67 | 263.67 | 261.59 | 261.64 | 235,685 | -0.53(-0.20%) |
Nov 08, 2023 | 262.10 | 263.15 | 259.41 | 262.17 | 367,836 | -0.40(-0.15%) |
Nov 07, 2023 | 262.52 | 264.30 | 261.83 | 262.57 | 327,000 | -0.47(-0.18%) |
Nov 06, 2023 | 263.31 | 264.24 | 262.03 | 263.04 | 322,769 | +0.77(+0.29%) |
Nov 03, 2023 | 264.31 | 267.13 | 261.82 | 262.27 | 308,889 | +0.06(+0.02%) |
Nov 02, 2023 | 261.45 | 263.13 | 260.88 | 262.21 | 431,682 | +2.96(+1.14%) |
Nov 01, 2023 | 251.69 | 259.95 | 251.00 | 259.25 | 461,231 | +7.59(+3.02%) |
Oct 31, 2023 | 250.09 | 253.06 | 248.77 | 251.66 | 348,570 | +1.70(+0.68%) |
Oct 30, 2023 | 247.79 | 250.79 | 246.63 | 249.96 | 266,847 | +4.27(+1.74%) |
Oct 27, 2023 | 245.37 | 247.98 | 243.85 | 245.69 | 519,149 | +1.10(+0.45%) |
Oct 26, 2023 | 237.89 | 249.54 | 234.61 | 244.59 | 709,888 | +0.06(+0.02%) |
Oct 25, 2023 | 244.25 | 246.56 | 244.25 | 244.53 | 409,800 | +0.17(+0.07%) |
Oct 24, 2023 | 245.88 | 247.38 | 244.14 | 244.36 | 439,727 | +2.41(+1.00%) |
Oct 23, 2023 | 241.49 | 244.02 | 240.17 | 241.95 | 329,824 | -1.14(-0.47%) |
Oct 20, 2023 | 246.63 | 249.52 | 242.84 | 243.09 | 353,889 | -4.54(-1.83%) |
Oct 19, 2023 | 250.71 | 253.24 | 246.91 | 247.63 | 334,593 | -3.44(-1.37%) |
Oct 18, 2023 | 256.74 | 257.40 | 251.05 | 251.07 | 301,318 | -7.93(-3.06%) |
Oct 17, 2023 | 252.77 | 260.61 | 252.77 | 258.99 | 473,494 | +2.68(+1.05%) |
Oct 16, 2023 | 255.70 | 257.81 | 253.83 | 256.31 | 265,048 | +3.15(+1.24%) |
Oct 13, 2023 | 254.78 | 258.74 | 252.77 | 253.17 | 355,895 | -2.12(-0.83%) |
Oct 12, 2023 | 259.58 | 259.58 | 253.36 | 255.28 | 322,719 | -5.15(-1.98%) |
Oct 11, 2023 | 261.99 | 263.93 | 257.91 | 260.44 | 156,057 | -1.13(-0.43%) |
Oct 10, 2023 | 260.86 | 264.74 | 260.75 | 261.57 | 137,813 | +1.89(+0.73%) |
Oct 09, 2023 | 256.85 | 259.92 | 256.57 | 259.68 | 221,623 | +1.68(+0.65%) |
Oct 06, 2023 | 255.85 | 259.91 | 255.38 | 258.00 | 321,159 | +2.31(+0.91%) |
Oct 05, 2023 | 253.79 | 257.10 | 253.79 | 255.68 | 341,762 | +0.81(+0.32%) |
Oct 04, 2023 | 252.02 | 256.03 | 252.02 | 254.87 | 354,425 | +2.40(+0.95%) |
Oct 03, 2023 | 254.66 | 256.11 | 248.59 | 252.46 | 474,497 | -4.76(-1.85%) |
Oct 02, 2023 | 258.39 | 260.48 | 255.05 | 257.22 | 326,907 | -2.21(-0.85%) |
Sep 29, 2023 | 261.33 | 261.33 | 257.84 | 259.43 | 361,028 | -0.13(-0.05%) |
Sep 28, 2023 | 260.43 | 261.69 | 258.75 | 259.56 | 321,576 | -0.84(-0.32%) |
Sep 27, 2023 | 259.83 | 261.39 | 257.51 | 260.40 | 244,920 | +3.00(+1.16%) |
Sep 26, 2023 | 261.27 | 261.93 | 257.19 | 257.40 | 224,905 | -3.87(-1.48%) |
Sep 25, 2023 | 258.94 | 262.08 | 260.76 | 261.27 | 128,424 | +2.04(+0.79%) |
Sep 22, 2023 | 260.36 | 262.97 | 258.81 | 259.23 | 209,773 | -0.55(-0.21%) |
Sep 21, 2023 | 260.96 | 262.30 | 258.82 | 259.79 | 231,624 | -2.71(-1.03%) |
Sep 20, 2023 | 266.57 | 270.10 | 262.44 | 262.50 | 300,532 | -3.07(-1.15%) |
Sep 19, 2023 | 261.47 | 266.83 | 261.47 | 265.56 | 382,171 | +4.73(+1.81%) |
Sep 18, 2023 | 258.73 | 264.18 | 258.73 | 260.83 | 210,585 | +2.59(+1.00%) |
Sep 15, 2023 | 261.23 | 262.76 | 256.85 | 258.24 | 851,655 | -4.83(-1.84%) |
Sep 14, 2023 | 262.93 | 265.21 | 261.67 | 263.07 | 388,233 | +2.98(+1.14%) |
Sep 13, 2023 | 262.82 | 263.74 | 258.85 | 260.09 | 293,188 | -3.51(-1.33%) |
Sep 12, 2023 | 258.17 | 265.23 | 258.17 | 263.60 | 324,051 | +4.50(+1.74%) |
Sep 11, 2023 | 266.07 | 267.12 | 258.44 | 259.10 | 436,481 | -8.21(-3.07%) |
Sep 08, 2023 | 270.18 | 270.22 | 266.63 | 267.31 | 233,687 | -2.65(-0.98%) |
Sep 07, 2023 | 264.58 | 270.50 | 263.47 | 269.96 | 338,979 | +3.85(+1.45%) |
Sep 06, 2023 | 267.52 | 271.47 | 265.77 | 266.12 | 252,527 | -1.83(-0.68%) |
Sep 05, 2023 | 280.99 | 280.99 | 265.86 | 267.95 | 433,526 | -14.53(-5.14%) |
Sep 01, 2023 | 285.22 | 285.32 | 281.82 | 282.48 | 223,942 | +0.56(+0.20%) |
Aug 31, 2023 | 281.44 | 282.43 | 279.70 | 281.92 | 548,433 | +0.47(+0.17%) |
Aug 30, 2023 | 282.88 | 286.42 | 281.18 | 281.44 | 242,676 | -1.38(-0.49%) |
Aug 29, 2023 | 274.67 | 283.34 | 274.67 | 282.83 | 192,876 | +8.17(+2.98%) |
Aug 28, 2023 | 272.77 | 277.38 | 272.02 | 274.65 | 135,678 | +1.86(+0.68%) |
Aug 25, 2023 | 272.45 | 274.21 | 270.87 | 272.80 | 158,185 | +1.08(+0.40%) |
Aug 24, 2023 | 268.85 | 273.46 | 268.14 | 271.72 | 211,630 | +0.31(+0.11%) |
Aug 23, 2023 | 273.44 | 273.56 | 270.68 | 271.41 | 248,010 | -2.83(-1.03%) |
Aug 22, 2023 | 274.97 | 276.44 | 273.97 | 274.24 | 181,347 | +0.22(+0.08%) |
Aug 21, 2023 | 275.70 | 277.00 | 271.68 | 274.02 | 177,026 | -1.47(-0.54%) |
Aug 18, 2023 | 274.04 | 276.02 | 272.81 | 275.50 | 215,426 | +0.06(+0.02%) |
Aug 17, 2023 | 279.12 | 280.39 | 274.09 | 275.44 | 166,964 | -1.68(-0.61%) |
Aug 16, 2023 | 275.68 | 281.39 | 275.11 | 277.12 | 161,858 | +1.26(+0.46%) |
Aug 15, 2023 | 279.15 | 280.02 | 275.41 | 275.86 | 138,840 | -4.92(-1.75%) |
Aug 14, 2023 | 278.98 | 281.00 | 273.72 | 280.78 | 260,098 | +2.65(+0.95%) |
Aug 11, 2023 | 275.46 | 278.22 | 274.31 | 278.12 | 203,910 | +2.32(+0.84%) |
Aug 10, 2023 | 278.98 | 279.59 | 273.94 | 275.81 | 160,693 | -2.00(-0.72%) |
Aug 09, 2023 | 281.70 | 281.70 | 276.41 | 277.81 | 254,404 | -2.52(-0.90%) |
Aug 08, 2023 | 278.28 | 281.87 | 276.41 | 280.33 | 197,778 | +0.01(+0.00%) |
Aug 07, 2023 | 280.15 | 282.97 | 278.46 | 280.32 | 263,174 | +1.02(+0.37%) |
Aug 04, 2023 | 283.72 | 285.36 | 278.98 | 279.30 | 223,078 | -4.74(-1.67%) |
Aug 03, 2023 | 279.52 | 286.86 | 279.52 | 284.04 | 277,686 | +3.05(+1.08%) |
Aug 02, 2023 | 284.93 | 287.84 | 279.84 | 280.99 | 300,423 | -7.92(-2.74%) |
Aug 01, 2023 | 285.32 | 291.78 | 285.32 | 288.91 | 210,557 | +0.21(+0.07%) |
Jul 31, 2023 | 286.46 | 290.80 | 286.46 | 288.70 | 274,284 | +3.14(+1.10%) |
Jul 28, 2023 | 276.82 | 285.99 | 274.16 | 285.56 | 259,786 | +8.95(+3.24%) |
Jul 27, 2023 | 282.83 | 285.57 | 270.11 | 276.61 | 530,128 | -9.71(-3.39%) |
Jul 26, 2023 | 286.55 | 288.44 | 283.92 | 286.32 | 288,441 | -2.43(-0.84%) |
Jul 25, 2023 | 282.66 | 288.87 | 282.66 | 288.74 | 236,022 | +5.41(+1.91%) |
Jul 24, 2023 | 283.13 | 285.62 | 282.81 | 283.33 | 179,596 | +1.34(+0.48%) |
Jul 21, 2023 | 282.87 | 283.10 | 280.27 | 281.99 | 149,524 | +0.22(+0.08%) |
Jul 20, 2023 | 282.95 | 283.87 | 279.90 | 281.77 | 239,949 | +0.75(+0.27%) |
Jul 19, 2023 | 282.33 | 282.53 | 278.56 | 281.02 | 220,884 | -3.80(-1.33%) |
Jul 18, 2023 | 281.07 | 284.94 | 281.07 | 284.82 | 157,441 | +3.49(+1.24%) |
Jul 17, 2023 | 279.76 | 281.91 | 277.31 | 281.33 | 186,293 | +2.90(+1.04%) |
Jul 14, 2023 | 279.40 | 279.40 | 274.07 | 278.43 | 223,046 | -0.67(-0.24%) |
Jul 13, 2023 | 279.98 | 281.62 | 279.00 | 279.10 | 229,095 | -0.20(-0.07%) |
Jul 12, 2023 | 280.26 | 282.73 | 278.49 | 279.30 | 262,479 | +1.03(+0.37%) |
Jul 11, 2023 | 275.91 | 278.62 | 275.90 | 278.27 | 184,944 | +2.85(+1.03%) |
Jul 10, 2023 | 270.44 | 278.06 | 270.24 | 275.42 | 345,272 | +3.60(+1.32%) |
Jul 07, 2023 | 269.37 | 274.91 | 268.74 | 271.82 | 310,160 | +2.43(+0.90%) |
Jul 06, 2023 | 265.27 | 269.85 | 263.52 | 269.40 | 403,950 | +2.83(+1.06%) |
Jul 05, 2023 | 264.89 | 270.47 | 264.89 | 266.57 | 349,128 | -1.73(-0.64%) |
Jul 03, 2023 | 267.09 | 270.49 | 267.09 | 268.30 | 136,685 | +0.56(+0.21%) |
Jun 30, 2023 | 268.33 | 268.38 | 264.37 | 267.73 | 287,762 | +0.77(+0.29%) |
Jun 29, 2023 | 261.78 | 267.50 | 261.49 | 266.96 | 260,019 | +5.53(+2.12%) |
Jun 28, 2023 | 259.78 | 263.41 | 258.68 | 261.43 | 358,004 | -0.32(-0.12%) |
Jun 27, 2023 | 255.59 | 261.89 | 255.32 | 261.75 | 247,226 | +6.70(+2.63%) |
Jun 26, 2023 | 254.95 | 257.93 | 254.57 | 255.05 | 231,552 | +0.45(+0.18%) |
Jun 23, 2023 | 250.14 | 255.46 | 249.82 | 254.59 | 555,436 | +2.65(+1.05%) |
Jun 22, 2023 | 252.26 | 252.35 | 248.74 | 251.94 | 169,173 | -0.23(-0.09%) |
Jun 21, 2023 | 248.30 | 253.47 | 247.06 | 252.17 | 262,110 | +3.32(+1.34%) |
Jun 20, 2023 | 250.29 | 250.29 | 247.20 | 248.84 | 296,804 | -3.59(-1.42%) |
Jun 16, 2023 | 251.92 | 252.50 | 248.95 | 252.43 | 821,008 | +0.17(+0.07%) |
Jun 15, 2023 | 249.53 | 252.67 | 249.11 | 252.27 | 297,102 | +15.94(+6.74%) |
May 08, 2023 | 241.45 | 241.79 | 234.58 | 236.33 | 322,916 | -2.78(-1.16%) |
May 05, 2023 | 238.46 | 243.95 | 237.88 | 239.10 | 278,124 | +3.87(+1.64%) |
May 04, 2023 | 240.07 | 241.91 | 233.45 | 235.24 | 404,769 | -6.66(-2.75%) |
May 03, 2023 | 243.11 | 246.59 | 241.15 | 241.89 | 447,349 | -1.23(-0.50%) |
May 02, 2023 | 239.95 | 243.46 | 237.48 | 243.12 | 262,185 | +1.46(+0.60%) |
May 01, 2023 | 244.57 | 245.70 | 240.15 | 241.66 | 284,520 | -1.61(-0.66%) |
Apr 28, 2023 | 247.80 | 249.85 | 240.47 | 243.27 | 557,322 | -8.53(-3.39%) |
Apr 27, 2023 | 237.39 | 252.36 | 230.62 | 251.80 | 564,587 | +15.88(+6.73%) |
Apr 26, 2023 | 238.67 | 238.67 | 234.65 | 235.92 | 627,212 | -0.37(-0.16%) |
Apr 25, 2023 | 241.53 | 242.40 | 235.61 | 236.30 | 601,020 | -9.04(-3.69%) |
Apr 24, 2023 | 244.19 | 247.49 | 244.07 | 245.34 | 260,266 | +0.30(+0.12%) |
Apr 21, 2023 | 244.35 | 245.71 | 241.18 | 245.03 | 326,207 | +0.10(+0.04%) |
Apr 20, 2023 | 243.07 | 248.97 | 243.07 | 244.94 | 334,046 | +1.04(+0.43%) |
Apr 19, 2023 | 248.53 | 248.53 | 242.13 | 243.90 | 490,269 | -5.00(-2.01%) |
Apr 18, 2023 | 243.66 | 249.25 | 241.98 | 248.89 | 313,860 | +5.58(+2.29%) |
Apr 17, 2023 | 241.63 | 243.39 | 239.23 | 243.32 | 561,096 | +2.28(+0.95%) |
Apr 14, 2023 | 239.04 | 241.26 | 237.79 | 241.04 | 587,816 | +0.79(+0.33%) |
Apr 13, 2023 | 242.55 | 242.55 | 237.38 | 240.25 | 528,987 | -1.41(-0.58%) |
Apr 12, 2023 | 244.98 | 245.16 | 241.27 | 241.67 | 438,467 | -3.15(-1.29%) |
Apr 11, 2023 | 244.28 | 246.64 | 243.97 | 244.82 | 278,710 | +3.37(+1.39%) |
Apr 10, 2023 | 236.59 | 243.58 | 236.59 | 241.45 | 376,087 | +4.03(+1.70%) |
Apr 06, 2023 | 237.48 | 238.78 | 234.26 | 237.42 | 304,371 | -2.09(-0.87%) |
Apr 05, 2023 | 239.78 | 242.78 | 236.71 | 239.51 | 505,314 | -2.82(-1.16%) |
Apr 04, 2023 | 251.62 | 252.04 | 240.78 | 242.32 | 433,545 | -9.81(-3.89%) |
Apr 03, 2023 | 251.58 | 252.78 | 249.25 | 252.13 | 336,240 | +0.09(+0.03%) |
Mar 31, 2023 | 248.14 | 252.40 | 246.48 | 252.04 | 554,331 | +5.73(+2.33%) |
Mar 30, 2023 | 249.78 | 250.94 | 245.31 | 246.31 | 475,095 | -1.54(-0.62%) |
Mar 29, 2023 | 254.06 | 254.06 | 246.77 | 247.85 | 555,059 | -3.72(-1.48%) |
Mar 28, 2023 | 251.07 | 253.46 | 250.44 | 251.57 | 356,387 | +0.08(+0.03%) |
Mar 27, 2023 | 249.70 | 252.79 | 249.00 | 251.49 | 354,043 | +3.94(+1.59%) |
Mar 24, 2023 | 241.72 | 248.75 | 239.64 | 247.56 | 413,652 | +2.04(+0.83%) |
Mar 23, 2023 | 244.40 | 249.25 | 242.51 | 245.51 | 417,368 | +2.53(+1.04%) |
Mar 22, 2023 | 245.05 | 248.06 | 242.82 | 242.98 | 344,993 | -2.97(-1.21%) |
Mar 21, 2023 | 246.91 | 248.74 | 243.75 | 245.96 | 483,263 | +3.76(+1.55%) |
Mar 20, 2023 | 239.59 | 245.75 | 238.02 | 242.20 | 564,221 | +6.12(+2.59%) |
Mar 17, 2023 | 241.45 | 241.88 | 235.32 | 236.08 | 1,615,899 | -5.38(-2.23%) |
Mar 16, 2023 | 233.36 | 242.62 | 232.97 | 241.46 | 676,461 | +3.88(+1.63%) |
Mar 15, 2023 | 239.81 | 241.28 | 233.34 | 237.58 | 825,594 | -9.30(-3.77%) |
Mar 14, 2023 | 248.38 | 251.62 | 244.04 | 246.88 | 849,924 | +2.74(+1.12%) |
Mar 13, 2023 | 243.29 | 247.04 | 241.72 | 244.14 | 651,687 | -0.92(-0.38%) |
Mar 10, 2023 | 251.01 | 251.01 | 244.43 | 245.06 | 819,167 | -4.35(-1.74%) |
Mar 09, 2023 | 253.83 | 254.03 | 248.24 | 249.41 | 513,728 | -4.44(-1.75%) |
Mar 08, 2023 | 254.38 | 254.80 | 250.09 | 253.85 | 561,023 | +0.47(+0.19%) |
Mar 07, 2023 | 252.73 | 254.31 | 251.34 | 253.38 | 647,478 | +1.24(+0.49%) |
Mar 06, 2023 | 254.72 | 257.19 | 250.56 | 252.14 | 728,306 | -5.53(-2.14%) |
Mar 03, 2023 | 255.35 | 258.58 | 252.45 | 257.66 | 827,291 | +3.24(+1.27%) |
Mar 02, 2023 | 246.06 | 254.45 | 244.48 | 254.43 | 833,621 | +7.09(+2.87%) |