Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 413.59 | 413.59 | 400.70 | 405.58 | 211,197 | -5.56(-1.35%) |
Feb 28, 2024 | 390.43 | 411.69 | 390.43 | 411.15 | 171,112 | +23.05(+5.94%) |
Feb 27, 2024 | 350.54 | 389.33 | 350.54 | 388.10 | 195,525 | +34.85(+9.87%) |
Feb 26, 2024 | 347.18 | 353.29 | 346.69 | 353.25 | 84,408 | +4.85(+1.39%) |
Feb 23, 2024 | 351.00 | 351.17 | 346.65 | 348.40 | 103,050 | -2.33(-0.66%) |
Feb 22, 2024 | 352.15 | 352.15 | 345.27 | 350.73 | 126,447 | +1.05(+0.30%) |
Feb 21, 2024 | 352.76 | 353.90 | 348.74 | 349.68 | 121,307 | -4.67(-1.32%) |
Feb 20, 2024 | 359.11 | 361.73 | 353.00 | 354.35 | 104,248 | -4.32(-1.20%) |
Feb 16, 2024 | 354.74 | 361.77 | 352.65 | 358.67 | 117,393 | +4.32(+1.22%) |
Feb 15, 2024 | 352.08 | 356.62 | 351.51 | 354.35 | 86,013 | +3.65(+1.04%) |
Feb 14, 2024 | 348.90 | 353.11 | 348.90 | 350.70 | 105,887 | +2.34(+0.67%) |
Feb 13, 2024 | 353.67 | 355.33 | 348.08 | 348.36 | 78,995 | -5.72(-1.62%) |
Feb 12, 2024 | 352.87 | 356.31 | 351.57 | 354.08 | 79,007 | +0.50(+0.14%) |
Feb 09, 2024 | 349.08 | 353.92 | 348.29 | 353.58 | 75,649 | +4.52(+1.29%) |
Feb 08, 2024 | 348.89 | 349.29 | 346.99 | 349.06 | 93,171 | +0.18(+0.05%) |
Feb 07, 2024 | 346.97 | 349.51 | 344.97 | 348.89 | 84,646 | +2.50(+0.72%) |
Feb 06, 2024 | 343.89 | 347.23 | 342.66 | 346.38 | 91,668 | +3.87(+1.13%) |
Feb 05, 2024 | 345.26 | 345.47 | 342.07 | 342.52 | 57,383 | -3.77(-1.09%) |
Feb 02, 2024 | 346.41 | 347.72 | 338.70 | 346.28 | 82,111 | +0.40(+0.12%) |
Feb 01, 2024 | 342.54 | 345.89 | 336.50 | 345.89 | 122,203 | +1.16(+0.34%) |
Jan 31, 2024 | 344.29 | 348.94 | 337.31 | 344.73 | 1,061,299 | +0.98(+0.28%) |
Jan 30, 2024 | 341.58 | 345.43 | 338.25 | 343.75 | 92,054 | +2.17(+0.64%) |
Jan 29, 2024 | 343.90 | 346.82 | 341.14 | 341.58 | 135,228 | -2.55(-0.74%) |
Jan 26, 2024 | 338.28 | 345.04 | 337.21 | 344.13 | 104,706 | +7.66(+2.28%) |
Jan 25, 2024 | 337.63 | 339.21 | 332.74 | 336.47 | 148,082 | -1.01(-0.30%) |
Jan 24, 2024 | 337.97 | 340.85 | 335.22 | 337.47 | 113,632 | +0.08(+0.02%) |
Jan 23, 2024 | 341.76 | 343.29 | 334.74 | 337.39 | 100,370 | -3.67(-1.08%) |
Jan 22, 2024 | 340.98 | 344.15 | 339.22 | 341.06 | 66,827 | +2.10(+0.62%) |
Jan 19, 2024 | 343.67 | 344.75 | 335.34 | 338.96 | 117,695 | -2.65(-0.78%) |
Jan 18, 2024 | 339.01 | 342.73 | 335.96 | 341.61 | 79,976 | +4.29(+1.27%) |
Jan 17, 2024 | 334.24 | 340.67 | 334.24 | 337.32 | 54,238 | +0.95(+0.28%) |
Jan 16, 2024 | 339.81 | 343.13 | 336.24 | 336.38 | 108,638 | -3.98(-1.17%) |
Jan 12, 2024 | 334.91 | 341.45 | 332.22 | 340.35 | 86,204 | +6.83(+2.05%) |
Jan 11, 2024 | 327.15 | 333.56 | 324.41 | 333.52 | 75,709 | +6.27(+1.92%) |
Jan 10, 2024 | 327.20 | 327.55 | 324.46 | 327.25 | 87,047 | +0.62(+0.19%) |
Jan 09, 2024 | 326.96 | 326.98 | 320.03 | 326.64 | 82,901 | -1.26(-0.38%) |
Jan 08, 2024 | 329.82 | 329.82 | 323.93 | 327.89 | 86,548 | -0.87(-0.26%) |
Jan 05, 2024 | 331.98 | 333.44 | 328.74 | 328.76 | 74,804 | -2.92(-0.88%) |
Jan 04, 2024 | 330.32 | 335.64 | 330.32 | 331.68 | 97,817 | +1.35(+0.41%) |
Jan 03, 2024 | 332.43 | 335.01 | 329.63 | 330.32 | 89,359 | -2.33(-0.70%) |
Jan 02, 2024 | 330.16 | 333.08 | 329.24 | 332.66 | 60,270 | +0.08(+0.02%) |
Dec 29, 2023 | 331.86 | 333.70 | 329.47 | 332.58 | 64,298 | +0.83(+0.25%) |
Dec 28, 2023 | 329.51 | 333.15 | 329.51 | 331.75 | 83,758 | +2.17(+0.66%) |
Dec 27, 2023 | 327.51 | 330.46 | 327.51 | 329.57 | 55,346 | +0.96(+0.29%) |
Dec 26, 2023 | 330.47 | 330.92 | 324.24 | 328.61 | 56,689 | -1.87(-0.56%) |
Dec 22, 2023 | 328.61 | 331.42 | 327.31 | 330.47 | 80,482 | +3.16(+0.96%) |
Dec 21, 2023 | 324.67 | 327.64 | 323.04 | 327.32 | 70,957 | +3.11(+0.96%) |
Dec 20, 2023 | 327.25 | 327.69 | 323.55 | 324.21 | 71,707 | -1.71(-0.52%) |
Dec 19, 2023 | 326.99 | 331.40 | 325.29 | 325.92 | 75,006 | -1.37(-0.42%) |
Dec 18, 2023 | 321.96 | 328.44 | 321.47 | 327.29 | 87,361 | +5.32(+1.65%) |
Dec 15, 2023 | 319.75 | 324.69 | 319.17 | 321.96 | 384,359 | +2.77(+0.87%) |
Dec 14, 2023 | 320.90 | 322.37 | 307.04 | 319.19 | 170,961 | -1.43(-0.45%) |
Dec 13, 2023 | 324.49 | 325.11 | 318.10 | 320.62 | 179,576 | -3.74(-1.15%) |
Dec 12, 2023 | 315.73 | 324.63 | 312.99 | 324.37 | 147,624 | +7.45(+2.35%) |
Dec 11, 2023 | 305.52 | 317.69 | 305.52 | 316.92 | 108,506 | +13.31(+4.38%) |
Dec 08, 2023 | 305.37 | 305.37 | 300.22 | 303.61 | 59,176 | -0.27(-0.09%) |
Dec 07, 2023 | 304.70 | 304.70 | 299.97 | 303.88 | 79,197 | +4.59(+1.53%) |
Dec 06, 2023 | 301.76 | 303.30 | 296.25 | 299.29 | 76,621 | -3.56(-1.17%) |
Dec 05, 2023 | 301.58 | 306.61 | 295.26 | 302.85 | 96,854 | +1.27(+0.42%) |
Dec 04, 2023 | 296.15 | 304.58 | 293.52 | 301.58 | 74,594 | +5.20(+1.76%) |
Dec 01, 2023 | 293.21 | 297.35 | 293.21 | 296.37 | 71,122 | +2.80(+0.95%) |
Nov 30, 2023 | 286.38 | 294.41 | 286.38 | 293.57 | 197,302 | +8.61(+3.02%) |
Nov 29, 2023 | 285.78 | 287.23 | 280.30 | 284.96 | 84,606 | -0.81(-0.28%) |
Nov 28, 2023 | 291.18 | 291.18 | 285.15 | 285.78 | 80,575 | -4.84(-1.66%) |
Nov 27, 2023 | 289.52 | 293.43 | 288.70 | 290.62 | 126,096 | -0.13(-0.04%) |
Nov 24, 2023 | 285.46 | 292.71 | 285.46 | 290.74 | 42,649 | +3.81(+1.33%) |
Nov 22, 2023 | 283.38 | 289.50 | 282.76 | 286.93 | 404,424 | +4.12(+1.46%) |
Nov 21, 2023 | 282.69 | 285.54 | 278.84 | 282.81 | 153,633 | +1.40(+0.50%) |
Nov 20, 2023 | 276.83 | 281.84 | 276.01 | 281.41 | 76,251 | +3.36(+1.21%) |
Nov 17, 2023 | 278.04 | 279.59 | 276.95 | 278.05 | 114,047 | -0.97(-0.35%) |
Nov 16, 2023 | 275.24 | 282.35 | 275.24 | 279.03 | 92,625 | +3.10(+1.12%) |
Nov 15, 2023 | 287.05 | 287.05 | 275.48 | 275.93 | 124,245 | -10.23(-3.57%) |
Nov 14, 2023 | 283.13 | 287.00 | 282.06 | 286.16 | 65,272 | +3.91(+1.39%) |
Nov 13, 2023 | 276.69 | 282.54 | 276.28 | 282.24 | 80,024 | +5.83(+2.11%) |
Nov 10, 2023 | 277.64 | 279.00 | 274.35 | 276.42 | 74,194 | +0.26(+0.09%) |
Nov 09, 2023 | 276.39 | 281.70 | 276.05 | 276.16 | 78,393 | -1.10(-0.40%) |
Nov 08, 2023 | 278.91 | 279.58 | 272.69 | 277.26 | 59,324 | -2.64(-0.94%) |
Nov 07, 2023 | 278.00 | 281.89 | 278.00 | 279.90 | 99,229 | +1.67(+0.60%) |
Nov 06, 2023 | 276.02 | 280.03 | 276.02 | 278.23 | 66,177 | +1.90(+0.69%) |
Nov 03, 2023 | 276.90 | 278.21 | 275.75 | 276.33 | 51,464 | +0.33(+0.12%) |
Nov 02, 2023 | 274.35 | 278.92 | 272.67 | 276.01 | 67,625 | +2.08(+0.76%) |
Nov 01, 2023 | 274.80 | 276.92 | 272.60 | 273.93 | 75,541 | -0.33(-0.12%) |
Oct 31, 2023 | 276.55 | 278.28 | 270.51 | 274.26 | 110,051 | -1.93(-0.70%) |
Oct 30, 2023 | 272.08 | 276.40 | 270.44 | 276.19 | 117,842 | +4.84(+1.78%) |
Oct 27, 2023 | 287.11 | 291.57 | 268.47 | 271.35 | 152,892 | -18.40(-6.35%) |
Oct 26, 2023 | 291.95 | 295.33 | 288.84 | 289.75 | 141,654 | -2.53(-0.87%) |
Oct 25, 2023 | 291.37 | 297.20 | 291.35 | 292.28 | 426,391 | +1.99(+0.68%) |
Oct 24, 2023 | 295.61 | 297.40 | 289.27 | 290.30 | 174,170 | -5.31(-1.80%) |
Oct 23, 2023 | 297.76 | 297.76 | 292.33 | 295.61 | 96,030 | -2.18(-0.73%) |
Oct 20, 2023 | 302.13 | 302.13 | 297.22 | 297.79 | 82,979 | -4.15(-1.37%) |
Oct 19, 2023 | 304.38 | 306.45 | 300.68 | 301.94 | 95,163 | -2.60(-0.85%) |
Oct 18, 2023 | 309.60 | 309.60 | 304.09 | 304.55 | 81,307 | -5.07(-1.64%) |
Oct 17, 2023 | 308.87 | 311.68 | 306.90 | 309.62 | 142,368 | +0.38(+0.12%) |
Oct 16, 2023 | 305.02 | 311.64 | 306.12 | 309.24 | 79,070 | +4.87(+1.60%) |
Oct 13, 2023 | 305.32 | 306.40 | 303.61 | 304.38 | 50,864 | +0.72(+0.24%) |
Oct 12, 2023 | 303.13 | 305.23 | 302.22 | 303.65 | 59,492 | +0.49(+0.16%) |
Oct 11, 2023 | 303.82 | 304.17 | 300.62 | 303.17 | 89,132 | +1.06(+0.35%) |
Oct 10, 2023 | 306.11 | 306.69 | 301.01 | 302.10 | 87,632 | -2.64(-0.87%) |
Oct 09, 2023 | 299.72 | 304.92 | 299.72 | 304.75 | 62,508 | +3.26(+1.08%) |
Oct 06, 2023 | 301.03 | 302.30 | 300.24 | 301.49 | 108,099 | +0.95(+0.32%) |
Oct 05, 2023 | 298.68 | 301.64 | 298.39 | 300.54 | 160,412 | +1.18(+0.39%) |
Oct 04, 2023 | 287.73 | 299.91 | 287.73 | 299.35 | 166,561 | +10.87(+3.77%) |
Oct 03, 2023 | 287.41 | 291.06 | 287.07 | 288.48 | 115,417 | +0.44(+0.15%) |
Oct 02, 2023 | 291.56 | 291.56 | 286.25 | 288.04 | 113,202 | -2.51(-0.86%) |
Sep 29, 2023 | 296.07 | 298.44 | 289.99 | 290.55 | 101,292 | -5.44(-1.84%) |
Sep 28, 2023 | 296.54 | 300.75 | 295.77 | 295.99 | 91,490 | -0.35(-0.12%) |
Sep 27, 2023 | 292.72 | 297.58 | 291.25 | 296.33 | 117,646 | +4.43(+1.52%) |
Sep 26, 2023 | 291.15 | 294.65 | 290.58 | 291.90 | 110,293 | -0.51(-0.18%) |
Sep 25, 2023 | 286.26 | 293.11 | 291.63 | 292.42 | 81,154 | +5.48(+1.91%) |
Sep 22, 2023 | 285.22 | 288.69 | 285.22 | 286.94 | 76,112 | +0.95(+0.33%) |
Sep 21, 2023 | 289.23 | 289.38 | 285.95 | 285.99 | 61,597 | -3.39(-1.17%) |
Sep 20, 2023 | 290.25 | 292.75 | 289.04 | 289.38 | 76,192 | -0.99(-0.34%) |
Sep 19, 2023 | 286.35 | 290.83 | 286.35 | 290.37 | 90,232 | +4.58(+1.60%) |
Sep 18, 2023 | 283.41 | 287.50 | 282.32 | 285.79 | 62,832 | +3.46(+1.23%) |
Sep 15, 2023 | 286.26 | 286.26 | 281.61 | 282.33 | 289,112 | -3.57(-1.25%) |
Sep 14, 2023 | 286.80 | 286.98 | 283.65 | 285.90 | 119,313 | +0.42(+0.15%) |
Sep 13, 2023 | 285.18 | 285.85 | 283.04 | 285.48 | 109,514 | +0.57(+0.20%) |
Sep 12, 2023 | 280.82 | 286.07 | 280.12 | 284.91 | 103,237 | +5.09(+1.82%) |
Sep 11, 2023 | 274.56 | 280.04 | 274.56 | 279.82 | 115,094 | +6.45(+2.36%) |
Sep 08, 2023 | 272.16 | 273.58 | 270.50 | 273.37 | 128,048 | +1.87(+0.69%) |
Sep 07, 2023 | 271.71 | 272.76 | 270.40 | 271.50 | 97,254 | +0.56(+0.21%) |
Sep 06, 2023 | 272.85 | 273.89 | 270.89 | 270.94 | 142,718 | -2.18(-0.80%) |
Sep 05, 2023 | 277.91 | 278.66 | 273.01 | 273.11 | 144,575 | -6.07(-2.18%) |
Sep 01, 2023 | 275.88 | 280.03 | 275.88 | 279.18 | 114,642 | +3.53(+1.28%) |
Aug 31, 2023 | 277.82 | 279.37 | 275.61 | 275.65 | 181,901 | -1.91(-0.69%) |
Aug 30, 2023 | 275.86 | 277.81 | 274.89 | 277.56 | 85,401 | +2.23(+0.81%) |
Aug 29, 2023 | 275.81 | 275.83 | 273.88 | 275.34 | 105,941 | -0.47(-0.17%) |
Aug 28, 2023 | 277.12 | 279.72 | 275.57 | 275.81 | 128,231 | -1.97(-0.71%) |
Aug 25, 2023 | 274.62 | 279.34 | 274.35 | 277.78 | 96,302 | +2.44(+0.89%) |
Aug 24, 2023 | 275.89 | 278.56 | 274.15 | 275.34 | 150,134 | -1.25(-0.45%) |
Aug 23, 2023 | 274.01 | 278.08 | 273.99 | 276.58 | 237,764 | +3.04(+1.11%) |
Aug 22, 2023 | 276.65 | 277.52 | 272.67 | 273.55 | 130,482 | -4.05(-1.46%) |
Aug 21, 2023 | 277.68 | 280.82 | 275.21 | 277.60 | 191,828 | -0.57(-0.21%) |
Aug 18, 2023 | 279.98 | 280.72 | 277.99 | 278.18 | 162,023 | -2.21(-0.79%) |
Aug 17, 2023 | 286.80 | 287.19 | 280.05 | 280.39 | 168,741 | -5.19(-1.82%) |
Aug 16, 2023 | 281.93 | 286.46 | 281.85 | 285.58 | 117,149 | +3.36(+1.19%) |
Aug 15, 2023 | 285.58 | 285.92 | 282.00 | 282.22 | 162,257 | -3.36(-1.18%) |
Aug 14, 2023 | 287.19 | 287.77 | 285.07 | 285.58 | 243,902 | -2.19(-0.76%) |
Aug 11, 2023 | 283.78 | 290.02 | 280.65 | 287.77 | 231,760 | +3.23(+1.14%) |
Aug 10, 2023 | 282.46 | 286.38 | 280.52 | 284.53 | 204,807 | +2.09(+0.74%) |
Aug 09, 2023 | 271.98 | 283.50 | 270.30 | 282.45 | 349,348 | +10.46(+3.85%) |
Aug 08, 2023 | 270.18 | 273.19 | 269.00 | 271.98 | 306,566 | +0.04(+0.01%) |
Aug 07, 2023 | 272.95 | 276.58 | 268.44 | 271.94 | 4,160,619 | +0.78(+0.29%) |
Aug 04, 2023 | 264.33 | 275.16 | 264.33 | 271.16 | 556,275 | +6.83(+2.59%) |
Aug 03, 2023 | 254.20 | 268.40 | 254.20 | 264.33 | 508,029 | +9.36(+3.67%) |
Aug 02, 2023 | 239.94 | 257.61 | 239.74 | 254.97 | 650,348 | +37.04(+16.99%) |
Aug 01, 2023 | 218.91 | 219.78 | 215.24 | 217.94 | 107,769 | -1.57(-0.72%) |
Jul 31, 2023 | 216.49 | 222.99 | 212.38 | 219.51 | 125,164 | +2.98(+1.37%) |
Jul 28, 2023 | 214.46 | 221.00 | 207.83 | 216.53 | 158,171 | +10.29(+4.99%) |
Jul 27, 2023 | 207.80 | 210.20 | 205.69 | 206.24 | 105,322 | -1.44(-0.70%) |
Jul 26, 2023 | 207.69 | 210.58 | 206.79 | 207.68 | 96,301 | +0.49(+0.24%) |
Jul 25, 2023 | 206.17 | 207.28 | 204.41 | 207.19 | 81,860 | +1.01(+0.49%) |
Jul 24, 2023 | 207.09 | 209.64 | 205.37 | 206.18 | 71,734 | -1.24(-0.60%) |
Jul 21, 2023 | 207.68 | 207.90 | 205.32 | 207.41 | 68,650 | +0.51(+0.25%) |
Jul 20, 2023 | 204.25 | 207.24 | 204.25 | 206.90 | 95,948 | +2.95(+1.45%) |
Jul 19, 2023 | 203.46 | 204.25 | 201.57 | 203.95 | 84,460 | +0.51(+0.25%) |
Jul 18, 2023 | 203.64 | 205.35 | 203.44 | 203.44 | 85,301 | +0.05(+0.02%) |
Jul 17, 2023 | 204.45 | 205.91 | 202.63 | 203.39 | 77,559 | -1.06(-0.52%) |
Jul 14, 2023 | 199.24 | 204.45 | 198.74 | 204.45 | 128,016 | +5.17(+2.60%) |
Jul 13, 2023 | 198.76 | 199.92 | 197.29 | 199.28 | 93,509 | +0.38(+0.19%) |
Jul 12, 2023 | 204.24 | 205.11 | 198.38 | 198.90 | 103,152 | -4.94(-2.42%) |
Jul 11, 2023 | 203.11 | 204.46 | 202.54 | 203.84 | 100,144 | +1.15(+0.57%) |
Jul 10, 2023 | 202.64 | 205.07 | 201.90 | 202.69 | 74,603 | -0.48(-0.24%) |
Jul 07, 2023 | 203.77 | 204.75 | 202.82 | 203.17 | 115,088 | -1.22(-0.60%) |
Jul 06, 2023 | 203.12 | 205.03 | 203.12 | 204.39 | 102,644 | +0.74(+0.36%) |
Jul 05, 2023 | 204.85 | 205.30 | 202.31 | 203.65 | 99,407 | -2.30(-1.12%) |
Jul 03, 2023 | 206.21 | 207.33 | 205.19 | 205.95 | 64,658 | -0.56(-0.27%) |
Jun 30, 2023 | 205.29 | 209.45 | 205.04 | 206.51 | 136,210 | +1.76(+0.86%) |
Jun 29, 2023 | 202.96 | 205.12 | 202.96 | 204.75 | 95,701 | +1.91(+0.94%) |
Jun 28, 2023 | 206.41 | 206.41 | 200.72 | 202.84 | 160,436 | -2.47(-1.20%) |
Jun 27, 2023 | 207.75 | 210.49 | 205.31 | 205.31 | 123,941 | -1.36(-0.66%) |
Jun 26, 2023 | 208.99 | 210.44 | 206.31 | 206.67 | 131,166 | -0.91(-0.44%) |
Jun 23, 2023 | 207.52 | 209.36 | 206.03 | 207.58 | 1,845,748 | -0.34(-0.16%) |
Jun 22, 2023 | 210.12 | 210.12 | 204.76 | 207.92 | 257,014 | -1.41(-0.67%) |
Jun 21, 2023 | 207.90 | 211.48 | 206.49 | 209.32 | 211,502 | +1.72(+0.83%) |
Jun 20, 2023 | 212.17 | 212.17 | 207.48 | 207.60 | 196,940 | -5.77(-2.71%) |
Jun 16, 2023 | 215.80 | 216.32 | 212.35 | 213.38 | 183,848 | -0.71(-0.33%) |
Jun 15, 2023 | 213.85 | 214.81 | 212.73 | 214.08 | 94,021 | -15.07(-6.58%) |
May 08, 2023 | 225.38 | 229.42 | 223.93 | 229.16 | 92,880 | +4.93(+2.20%) |
May 05, 2023 | 223.84 | 227.87 | 222.82 | 224.23 | 64,905 | +3.12(+1.41%) |
May 04, 2023 | 223.36 | 223.54 | 218.48 | 221.11 | 85,999 | -2.70(-1.21%) |
May 03, 2023 | 223.94 | 226.96 | 222.80 | 223.82 | 84,319 | +0.13(+0.06%) |
May 02, 2023 | 223.89 | 226.56 | 219.30 | 223.69 | 96,220 | -0.60(-0.27%) |
May 01, 2023 | 214.85 | 225.78 | 214.85 | 224.29 | 131,552 | +10.58(+4.95%) |
Apr 28, 2023 | 212.37 | 214.18 | 206.27 | 213.71 | 108,915 | -3.36(-1.55%) |
Apr 27, 2023 | 213.54 | 218.09 | 212.48 | 217.07 | 80,222 | +2.56(+1.19%) |
Apr 26, 2023 | 216.39 | 220.66 | 213.07 | 214.52 | 119,376 | -3.42(-1.57%) |
Apr 25, 2023 | 220.92 | 221.45 | 217.57 | 217.94 | 90,822 | -3.66(-1.65%) |
Apr 24, 2023 | 225.06 | 226.84 | 219.86 | 221.60 | 84,355 | -2.89(-1.29%) |
Apr 21, 2023 | 228.83 | 228.83 | 220.09 | 224.49 | 119,777 | -3.15(-1.38%) |
Apr 20, 2023 | 232.96 | 235.98 | 225.39 | 227.63 | 94,433 | -5.43(-2.33%) |
Apr 19, 2023 | 234.78 | 237.15 | 231.74 | 233.06 | 94,104 | -3.11(-1.32%) |
Apr 18, 2023 | 231.51 | 237.28 | 231.14 | 236.17 | 96,466 | +6.04(+2.62%) |
Apr 17, 2023 | 228.00 | 230.16 | 226.69 | 230.13 | 82,209 | +2.96(+1.30%) |
Apr 14, 2023 | 231.38 | 232.31 | 226.24 | 227.17 | 61,627 | -3.81(-1.65%) |
Apr 13, 2023 | 232.62 | 232.62 | 225.91 | 230.98 | 81,788 | +0.00(+0.00%) |
Apr 12, 2023 | 231.75 | 234.78 | 229.60 | 230.98 | 76,124 | -1.14(-0.49%) |
Apr 11, 2023 | 231.02 | 234.62 | 230.50 | 232.12 | 62,427 | +2.73(+1.19%) |
Apr 10, 2023 | 228.72 | 229.79 | 225.98 | 229.38 | 67,840 | +1.00(+0.44%) |
Apr 06, 2023 | 226.42 | 229.55 | 226.21 | 228.38 | 73,880 | +2.30(+1.02%) |
Apr 05, 2023 | 223.20 | 226.08 | 223.20 | 226.08 | 105,030 | +1.13(+0.50%) |
Apr 04, 2023 | 228.44 | 228.55 | 221.91 | 224.95 | 84,354 | -2.67(-1.18%) |
Apr 03, 2023 | 226.33 | 228.56 | 226.02 | 227.62 | 71,681 | +0.99(+0.44%) |
Mar 31, 2023 | 222.30 | 227.96 | 222.30 | 226.64 | 109,983 | +4.39(+1.98%) |
Mar 30, 2023 | 224.70 | 224.99 | 221.95 | 222.24 | 71,947 | -1.91(-0.85%) |
Mar 29, 2023 | 225.59 | 225.90 | 223.10 | 224.15 | 70,189 | +0.72(+0.32%) |
Mar 28, 2023 | 222.78 | 224.08 | 221.41 | 223.43 | 54,892 | +1.47(+0.66%) |
Mar 27, 2023 | 220.98 | 224.23 | 216.27 | 221.96 | 67,437 | +2.63(+1.20%) |
Mar 24, 2023 | 218.01 | 219.38 | 216.03 | 219.33 | 86,116 | +0.66(+0.30%) |
Mar 23, 2023 | 220.43 | 221.09 | 218.10 | 218.67 | 72,739 | -1.22(-0.56%) |
Mar 22, 2023 | 223.25 | 224.26 | 219.48 | 219.90 | 107,375 | -4.79(-2.13%) |
Mar 21, 2023 | 229.34 | 230.79 | 223.47 | 224.69 | 107,741 | -3.19(-1.40%) |
Mar 20, 2023 | 225.14 | 229.40 | 225.14 | 227.88 | 71,850 | +3.62(+1.61%) |
Mar 17, 2023 | 228.87 | 228.87 | 223.11 | 224.26 | 167,941 | -3.14(-1.38%) |
Mar 16, 2023 | 221.98 | 228.57 | 221.98 | 227.40 | 106,281 | +5.47(+2.46%) |
Mar 15, 2023 | 226.08 | 226.08 | 217.97 | 221.93 | 93,634 | -5.88(-2.58%) |
Mar 14, 2023 | 222.87 | 227.81 | 221.69 | 227.81 | 69,614 | +8.57(+3.91%) |
Mar 13, 2023 | 219.48 | 222.83 | 218.59 | 219.24 | 68,606 | -2.65(-1.19%) |
Mar 10, 2023 | 224.48 | 225.55 | 220.88 | 221.89 | 65,589 | -2.79(-1.24%) |
Mar 09, 2023 | 230.59 | 230.59 | 224.68 | 224.68 | 64,049 | -5.42(-2.36%) |
Mar 08, 2023 | 233.49 | 233.81 | 227.67 | 230.10 | 115,570 | -2.58(-1.11%) |
Mar 07, 2023 | 235.01 | 235.14 | 231.78 | 232.68 | 83,394 | -1.91(-0.81%) |
Mar 06, 2023 | 230.31 | 234.78 | 230.12 | 234.59 | 120,830 | +4.03(+1.75%) |
Mar 03, 2023 | 227.39 | 230.74 | 226.20 | 230.56 | 87,914 | +3.24(+1.42%) |
Mar 02, 2023 | 230.28 | 234.27 | 225.97 | 227.32 | 70,668 | -1.94(-0.84%) |