Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 293.27 | 294.93 | 291.19 | 292.93 | 1,113,803 | -0.04(-0.01%) |
Mar 27, 2024 | 291.53 | 293.50 | 290.35 | 292.96 | 891,945 | +2.85(+0.98%) |
Mar 26, 2024 | 286.25 | 290.37 | 285.67 | 290.11 | 1,009,780 | +4.04(+1.41%) |
Mar 25, 2024 | 288.98 | 289.66 | 285.67 | 286.08 | 1,562,887 | -2.56(-0.89%) |
Mar 22, 2024 | 289.31 | 291.91 | 288.50 | 288.64 | 5,261,602 | -1.05(-0.36%) |
Mar 21, 2024 | 286.31 | 295.37 | 285.94 | 289.69 | 10,170,715 | +4.25(+1.49%) |
Mar 20, 2024 | 279.08 | 286.28 | 277.26 | 285.45 | 10,542,577 | +6.08(+2.18%) |
Mar 19, 2024 | 283.91 | 285.13 | 278.41 | 279.37 | 10,474,803 | -5.08(-1.79%) |
Mar 18, 2024 | 275.11 | 286.25 | 273.39 | 284.44 | 8,235,296 | +11.21(+4.10%) |
Mar 15, 2024 | 264.22 | 273.23 | 263.79 | 273.23 | 4,623,524 | +11.19(+4.27%) |
Mar 14, 2024 | 261.97 | 265.80 | 259.35 | 262.04 | 6,426,558 | -6.62(-2.46%) |
Mar 13, 2024 | 269.03 | 272.60 | 265.76 | 268.66 | 9,822,845 | +0.47(+0.17%) |
Mar 12, 2024 | 270.74 | 271.04 | 266.80 | 268.19 | 12,875,777 | -0.38(-0.14%) |
Mar 11, 2024 | 269.03 | 269.89 | 263.87 | 268.57 | 18,450,374 | +1.54(+0.58%) |
Mar 08, 2024 | 265.77 | 271.59 | 265.40 | 267.03 | 11,291,459 | +2.38(+0.90%) |
Mar 07, 2024 | 271.49 | 275.30 | 263.06 | 264.65 | 12,027,898 | -7.19(-2.64%) |
Mar 06, 2024 | 269.78 | 273.70 | 268.72 | 271.84 | 7,311,361 | +2.08(+0.77%) |
Mar 05, 2024 | 269.05 | 273.79 | 269.05 | 269.76 | 5,912,104 | +0.04(+0.01%) |
Mar 04, 2024 | 269.29 | 272.45 | 268.57 | 269.72 | 3,792,191 | +1.04(+0.39%) |
Mar 01, 2024 | 269.41 | 271.14 | 266.12 | 268.68 | 1,824,641 | +1.64(+0.61%) |
Feb 29, 2024 | 269.50 | 270.39 | 266.07 | 267.04 | 3,885,858 | -1.74(-0.65%) |
Feb 28, 2024 | 267.20 | 271.63 | 265.89 | 268.78 | 2,739,036 | +1.81(+0.68%) |
Feb 27, 2024 | 265.32 | 267.43 | 264.44 | 266.97 | 4,519,034 | +2.32(+0.88%) |
Feb 26, 2024 | 262.45 | 265.23 | 260.41 | 264.65 | 1,523,017 | +2.23(+0.85%) |
Feb 23, 2024 | 261.40 | 262.76 | 258.09 | 262.43 | 2,274,658 | +1.08(+0.41%) |
Feb 22, 2024 | 260.97 | 261.91 | 257.54 | 261.34 | 1,753,875 | +1.36(+0.52%) |
Feb 21, 2024 | 259.16 | 263.04 | 258.57 | 259.98 | 3,269,475 | +1.33(+0.52%) |
Feb 20, 2024 | 260.80 | 263.38 | 258.51 | 258.65 | 1,883,845 | -4.58(-1.74%) |
Feb 16, 2024 | 262.00 | 266.41 | 261.09 | 263.23 | 2,056,138 | +0.67(+0.26%) |
Feb 15, 2024 | 257.70 | 263.96 | 256.78 | 262.56 | 3,651,800 | +5.27(+2.05%) |
Feb 14, 2024 | 255.35 | 258.83 | 254.94 | 257.29 | 4,662,958 | +5.90(+2.35%) |
Feb 13, 2024 | 251.40 | 251.55 | 247.84 | 251.40 | 1,024,883 | -2.32(-0.92%) |
Feb 12, 2024 | 248.93 | 254.54 | 248.52 | 253.72 | 1,017,356 | +5.01(+2.01%) |
Feb 09, 2024 | 246.53 | 248.84 | 245.70 | 248.71 | 585,812 | +1.84(+0.74%) |
Feb 08, 2024 | 244.97 | 248.32 | 244.51 | 246.87 | 650,708 | +1.79(+0.73%) |
Feb 07, 2024 | 249.81 | 249.81 | 244.21 | 245.08 | 1,309,337 | -3.39(-1.36%) |
Feb 06, 2024 | 239.28 | 248.50 | 233.12 | 248.47 | 2,153,908 | +10.30(+4.33%) |
Feb 05, 2024 | 240.54 | 241.23 | 237.06 | 238.17 | 1,192,838 | -3.50(-1.45%) |
Feb 02, 2024 | 238.44 | 243.01 | 237.20 | 241.66 | 650,238 | +1.66(+0.69%) |
Feb 01, 2024 | 237.22 | 240.12 | 235.06 | 240.01 | 535,850 | +3.62(+1.53%) |
Jan 31, 2024 | 239.81 | 239.94 | 235.94 | 236.38 | 621,779 | -3.46(-1.44%) |
Jan 30, 2024 | 237.08 | 240.12 | 236.09 | 239.84 | 600,598 | +1.92(+0.81%) |
Jan 29, 2024 | 237.26 | 238.25 | 235.47 | 237.92 | 517,732 | +0.23(+0.10%) |
Jan 26, 2024 | 236.16 | 239.97 | 236.16 | 237.69 | 655,179 | +1.76(+0.75%) |
Jan 25, 2024 | 235.59 | 237.32 | 233.30 | 235.94 | 595,218 | +3.01(+1.29%) |
Jan 24, 2024 | 235.28 | 235.28 | 231.63 | 232.92 | 1,162,147 | -0.40(-0.17%) |
Jan 23, 2024 | 232.64 | 235.85 | 231.19 | 233.32 | 868,919 | +2.29(+0.99%) |
Jan 22, 2024 | 226.70 | 231.70 | 226.70 | 231.03 | 893,923 | +4.61(+2.04%) |
Jan 19, 2024 | 227.94 | 228.20 | 223.76 | 226.41 | 2,496,652 | -3.93(-1.71%) |
Jan 18, 2024 | 229.94 | 231.30 | 227.34 | 230.34 | 983,701 | +0.11(+0.05%) |
Jan 17, 2024 | 229.66 | 231.00 | 227.37 | 230.24 | 890,171 | -1.67(-0.72%) |
Jan 16, 2024 | 232.81 | 233.24 | 230.50 | 231.91 | 715,154 | -2.35(-1.00%) |
Jan 12, 2024 | 237.05 | 237.07 | 233.29 | 234.26 | 527,262 | -0.41(-0.17%) |
Jan 11, 2024 | 236.78 | 237.83 | 232.30 | 234.66 | 723,498 | -1.64(-0.69%) |
Jan 10, 2024 | 236.75 | 237.36 | 235.40 | 236.30 | 510,069 | -0.19(-0.08%) |
Jan 09, 2024 | 236.53 | 236.88 | 233.40 | 236.49 | 609,380 | -1.74(-0.73%) |
Jan 08, 2024 | 236.11 | 238.46 | 233.33 | 238.23 | 569,868 | +2.97(+1.26%) |
Jan 05, 2024 | 232.30 | 236.57 | 232.08 | 235.25 | 620,716 | +2.25(+0.97%) |
Jan 04, 2024 | 234.44 | 234.93 | 232.41 | 233.00 | 702,490 | -1.82(-0.77%) |
Jan 03, 2024 | 236.24 | 236.53 | 233.10 | 234.82 | 798,570 | -3.42(-1.43%) |
Jan 02, 2024 | 236.39 | 239.22 | 235.22 | 238.24 | 619,361 | +1.59(+0.67%) |
Dec 29, 2023 | 237.47 | 238.11 | 235.73 | 236.65 | 415,459 | -1.00(-0.42%) |
Dec 28, 2023 | 236.25 | 238.50 | 235.81 | 237.65 | 515,099 | +0.73(+0.31%) |
Dec 27, 2023 | 237.11 | 237.11 | 234.72 | 236.91 | 579,741 | +0.35(+0.15%) |
Dec 26, 2023 | 234.51 | 237.66 | 232.97 | 236.57 | 527,482 | +2.47(+1.05%) |
Dec 22, 2023 | 230.89 | 235.94 | 229.90 | 234.10 | 952,199 | -6.92(-2.87%) |
Dec 21, 2023 | 239.70 | 241.35 | 238.52 | 241.02 | 463,681 | +3.43(+1.44%) |
Dec 20, 2023 | 241.14 | 242.54 | 237.40 | 237.60 | 618,398 | -3.94(-1.63%) |
Dec 19, 2023 | 240.16 | 241.94 | 239.88 | 241.54 | 578,293 | +2.14(+0.90%) |
Dec 18, 2023 | 239.46 | 240.17 | 236.39 | 239.39 | 740,677 | +0.81(+0.34%) |
Dec 15, 2023 | 240.94 | 243.84 | 238.23 | 238.58 | 1,806,222 | -6.66(-2.71%) |
Dec 14, 2023 | 238.09 | 245.38 | 238.09 | 245.24 | 1,004,340 | +8.81(+3.73%) |
Dec 13, 2023 | 231.65 | 236.84 | 229.54 | 236.43 | 907,860 | +4.62(+1.99%) |
Dec 12, 2023 | 232.42 | 232.53 | 230.38 | 231.81 | 521,410 | -0.64(-0.28%) |
Dec 11, 2023 | 228.82 | 232.57 | 227.35 | 232.45 | 852,649 | +4.68(+2.06%) |
Dec 08, 2023 | 228.49 | 230.47 | 227.00 | 227.77 | 507,906 | -0.15(-0.06%) |
Dec 07, 2023 | 228.18 | 229.13 | 226.38 | 227.91 | 1,051,428 | +0.09(+0.04%) |
Dec 06, 2023 | 227.60 | 230.16 | 227.16 | 227.83 | 849,890 | +1.95(+0.86%) |
Dec 05, 2023 | 227.90 | 228.63 | 225.74 | 225.88 | 914,287 | -2.48(-1.09%) |
Dec 04, 2023 | 221.86 | 228.47 | 221.86 | 228.36 | 1,039,592 | +4.81(+2.15%) |
Dec 01, 2023 | 222.31 | 224.51 | 220.78 | 223.55 | 905,372 | +2.12(+0.96%) |
Nov 30, 2023 | 222.37 | 223.24 | 220.62 | 221.43 | 1,172,521 | +0.21(+0.09%) |
Nov 29, 2023 | 222.99 | 223.72 | 220.69 | 221.22 | 560,779 | +0.20(+0.09%) |
Nov 28, 2023 | 221.15 | 222.47 | 220.03 | 221.02 | 591,297 | -0.65(-0.29%) |
Nov 27, 2023 | 221.63 | 222.31 | 219.33 | 221.67 | 454,388 | -1.07(-0.48%) |
Nov 24, 2023 | 221.29 | 223.53 | 220.79 | 222.74 | 287,426 | +0.97(+0.44%) |
Nov 22, 2023 | 218.70 | 222.25 | 217.34 | 221.77 | 892,770 | +2.36(+1.08%) |
Nov 21, 2023 | 219.62 | 220.14 | 217.77 | 219.41 | 472,550 | -0.35(-0.16%) |
Nov 20, 2023 | 220.59 | 221.24 | 218.84 | 219.76 | 697,569 | -1.31(-0.59%) |
Nov 17, 2023 | 220.63 | 221.21 | 219.36 | 221.08 | 534,127 | +2.04(+0.93%) |
Nov 16, 2023 | 218.84 | 221.03 | 218.44 | 219.04 | 532,536 | -0.32(-0.15%) |
Nov 15, 2023 | 219.21 | 220.66 | 218.71 | 219.36 | 857,636 | +0.75(+0.35%) |
Nov 14, 2023 | 216.41 | 220.35 | 216.01 | 218.61 | 983,851 | +5.44(+2.55%) |
Nov 13, 2023 | 212.82 | 214.88 | 212.66 | 213.16 | 725,289 | -1.56(-0.73%) |
Nov 10, 2023 | 212.43 | 214.98 | 210.37 | 214.72 | 1,019,447 | +3.51(+1.66%) |
Nov 09, 2023 | 214.74 | 215.09 | 210.46 | 211.21 | 873,137 | -2.01(-0.94%) |
Nov 08, 2023 | 215.51 | 215.73 | 213.07 | 213.22 | 805,121 | -2.11(-0.98%) |
Nov 07, 2023 | 214.61 | 216.55 | 212.81 | 215.33 | 852,130 | -0.35(-0.16%) |
Nov 06, 2023 | 222.03 | 222.85 | 215.63 | 215.69 | 899,513 | -5.76(-2.60%) |
Nov 03, 2023 | 215.92 | 223.07 | 215.80 | 221.45 | 1,191,242 | +7.78(+3.64%) |
Nov 02, 2023 | 219.36 | 220.66 | 208.63 | 213.66 | 1,644,797 | -0.11(-0.05%) |
Nov 01, 2023 | 212.90 | 214.43 | 210.92 | 213.77 | 1,396,812 | +1.72(+0.81%) |
Oct 31, 2023 | 211.70 | 213.14 | 210.11 | 212.06 | 1,222,785 | -1.33(-0.63%) |
Oct 30, 2023 | 212.78 | 213.77 | 210.72 | 213.39 | 656,768 | +2.37(+1.12%) |
Oct 27, 2023 | 213.36 | 214.37 | 210.58 | 211.02 | 651,280 | -2.80(-1.31%) |
Oct 26, 2023 | 214.23 | 216.18 | 213.50 | 213.82 | 647,216 | -0.47(-0.22%) |
Oct 25, 2023 | 215.29 | 217.44 | 213.66 | 214.29 | 672,984 | -0.61(-0.28%) |
Oct 24, 2023 | 213.73 | 215.52 | 211.92 | 214.90 | 1,070,122 | +2.84(+1.34%) |
Oct 23, 2023 | 214.29 | 216.15 | 211.99 | 212.06 | 587,196 | -2.83(-1.32%) |
Oct 20, 2023 | 218.90 | 218.90 | 214.65 | 214.89 | 880,906 | -2.46(-1.13%) |
Oct 19, 2023 | 219.58 | 221.40 | 216.71 | 217.35 | 647,726 | -2.17(-0.99%) |
Oct 18, 2023 | 222.86 | 222.86 | 218.91 | 219.52 | 604,585 | -4.79(-2.14%) |
Oct 17, 2023 | 219.97 | 225.75 | 219.56 | 224.31 | 574,132 | +0.54(+0.24%) |
Oct 16, 2023 | 222.68 | 225.09 | 222.52 | 223.77 | 493,929 | +0.52(+0.23%) |
Oct 13, 2023 | 223.01 | 225.11 | 220.93 | 223.25 | 592,915 | +0.18(+0.08%) |
Oct 12, 2023 | 226.07 | 226.07 | 220.93 | 223.08 | 571,945 | -2.46(-1.09%) |
Oct 11, 2023 | 224.69 | 226.03 | 222.85 | 225.54 | 539,330 | +0.83(+0.37%) |
Oct 10, 2023 | 225.18 | 226.80 | 223.47 | 224.70 | 644,752 | +1.09(+0.49%) |
Oct 09, 2023 | 222.25 | 224.34 | 220.51 | 223.62 | 488,073 | +0.46(+0.21%) |
Oct 06, 2023 | 220.93 | 225.94 | 220.01 | 223.16 | 782,708 | +2.16(+0.98%) |
Oct 05, 2023 | 221.25 | 222.94 | 219.27 | 221.00 | 592,631 | -2.20(-0.98%) |
Oct 04, 2023 | 219.11 | 223.45 | 218.25 | 223.19 | 783,309 | +3.69(+1.68%) |
Oct 03, 2023 | 219.94 | 222.03 | 218.53 | 219.51 | 553,908 | -1.62(-0.73%) |
Oct 02, 2023 | 223.45 | 223.85 | 220.55 | 221.13 | 673,852 | -2.85(-1.27%) |
Sep 29, 2023 | 228.08 | 228.50 | 222.81 | 223.98 | 832,179 | -2.79(-1.23%) |
Sep 28, 2023 | 224.23 | 229.24 | 223.85 | 226.77 | 672,799 | +1.33(+0.59%) |
Sep 27, 2023 | 226.29 | 227.22 | 224.30 | 225.44 | 565,927 | +0.88(+0.39%) |
Sep 26, 2023 | 224.77 | 227.25 | 224.04 | 224.56 | 626,705 | -2.41(-1.06%) |
Sep 25, 2023 | 224.91 | 227.68 | 226.51 | 226.97 | 495,876 | +0.72(+0.32%) |
Sep 22, 2023 | 224.69 | 227.69 | 224.55 | 226.25 | 586,585 | +1.93(+0.86%) |
Sep 21, 2023 | 227.40 | 227.40 | 224.25 | 224.32 | 652,684 | -3.91(-1.71%) |
Sep 20, 2023 | 231.24 | 234.55 | 228.02 | 228.23 | 901,715 | -1.84(-0.80%) |
Sep 19, 2023 | 233.25 | 234.69 | 229.85 | 230.08 | 1,235,838 | -3.59(-1.54%) |
Sep 18, 2023 | 230.57 | 233.87 | 229.96 | 233.66 | 1,150,938 | +2.91(+1.26%) |
Sep 15, 2023 | 232.60 | 232.60 | 229.65 | 230.75 | 1,209,300 | -1.64(-0.70%) |
Sep 14, 2023 | 230.54 | 233.43 | 230.04 | 232.39 | 1,219,042 | +3.40(+1.49%) |
Sep 13, 2023 | 230.40 | 232.33 | 227.01 | 228.99 | 1,393,283 | -1.79(-0.78%) |
Sep 12, 2023 | 228.34 | 232.19 | 228.17 | 230.78 | 540,230 | +1.78(+0.78%) |
Sep 11, 2023 | 231.81 | 232.19 | 228.82 | 229.00 | 645,891 | -1.27(-0.55%) |
Sep 08, 2023 | 227.87 | 231.46 | 227.14 | 230.26 | 763,188 | +2.27(+1.00%) |
Sep 07, 2023 | 229.50 | 230.99 | 226.66 | 227.99 | 818,315 | -3.08(-1.33%) |
Sep 06, 2023 | 226.61 | 232.02 | 226.45 | 231.07 | 879,580 | +3.77(+1.66%) |
Sep 05, 2023 | 231.86 | 231.86 | 227.25 | 227.29 | 843,106 | -4.70(-2.03%) |
Sep 01, 2023 | 227.22 | 232.44 | 227.22 | 232.00 | 825,585 | +6.47(+2.87%) |
Aug 31, 2023 | 227.82 | 228.29 | 225.09 | 225.53 | 1,109,345 | -1.95(-0.86%) |
Aug 30, 2023 | 225.93 | 227.94 | 225.57 | 227.48 | 791,672 | +1.86(+0.83%) |
Aug 29, 2023 | 227.65 | 229.07 | 219.94 | 225.62 | 1,144,490 | -2.44(-1.07%) |
Aug 28, 2023 | 228.92 | 230.14 | 227.02 | 228.06 | 651,794 | +0.56(+0.25%) |
Aug 25, 2023 | 227.53 | 228.86 | 224.36 | 227.50 | 627,055 | +1.27(+0.56%) |
Aug 24, 2023 | 226.35 | 229.58 | 225.84 | 226.22 | 613,500 | -1.81(-0.80%) |
Aug 23, 2023 | 228.21 | 230.35 | 227.46 | 228.04 | 558,468 | -0.30(-0.13%) |
Aug 22, 2023 | 228.20 | 229.27 | 227.31 | 228.34 | 433,043 | +0.96(+0.42%) |
Aug 21, 2023 | 227.90 | 228.74 | 225.87 | 227.38 | 553,335 | -0.02(-0.01%) |
Aug 18, 2023 | 224.82 | 230.26 | 224.17 | 227.40 | 633,105 | +0.70(+0.31%) |
Aug 17, 2023 | 226.92 | 228.79 | 226.21 | 226.69 | 500,198 | +0.54(+0.24%) |
Aug 16, 2023 | 225.98 | 229.09 | 225.98 | 226.15 | 725,050 | -0.22(-0.10%) |
Aug 15, 2023 | 229.65 | 229.65 | 225.75 | 226.37 | 844,959 | -4.40(-1.91%) |
Aug 14, 2023 | 231.67 | 232.36 | 230.34 | 230.77 | 406,897 | -1.59(-0.68%) |
Aug 11, 2023 | 230.71 | 233.49 | 229.74 | 232.36 | 644,163 | +1.46(+0.63%) |
Aug 10, 2023 | 232.32 | 234.31 | 229.37 | 230.90 | 668,111 | -1.33(-0.57%) |
Aug 09, 2023 | 231.44 | 234.54 | 231.09 | 232.23 | 698,423 | +0.25(+0.11%) |
Aug 08, 2023 | 227.76 | 232.83 | 226.21 | 231.98 | 628,778 | +1.06(+0.46%) |
Aug 07, 2023 | 230.58 | 233.04 | 229.74 | 230.92 | 664,966 | +0.71(+0.31%) |
Aug 04, 2023 | 236.53 | 237.99 | 229.09 | 230.21 | 1,325,917 | -5.97(-2.53%) |
Aug 03, 2023 | 230.82 | 241.76 | 230.82 | 236.18 | 2,105,811 | -19.06(-7.47%) |
Aug 02, 2023 | 256.78 | 258.12 | 254.22 | 255.23 | 1,219,122 | -2.70(-1.05%) |
Aug 01, 2023 | 253.82 | 258.21 | 253.82 | 257.93 | 860,478 | +4.08(+1.61%) |
Jul 31, 2023 | 252.38 | 253.98 | 252.11 | 253.85 | 557,028 | +2.00(+0.79%) |
Jul 28, 2023 | 253.68 | 253.68 | 249.91 | 251.86 | 805,184 | +0.19(+0.07%) |
Jul 27, 2023 | 250.51 | 253.11 | 247.62 | 251.67 | 824,620 | +2.28(+0.91%) |
Jul 26, 2023 | 249.61 | 251.69 | 247.67 | 249.39 | 671,683 | -1.55(-0.62%) |
Jul 25, 2023 | 249.03 | 251.42 | 248.21 | 250.94 | 646,167 | -0.08(-0.03%) |
Jul 24, 2023 | 252.17 | 253.62 | 250.68 | 251.02 | 988,889 | -0.84(-0.33%) |
Jul 21, 2023 | 253.80 | 254.05 | 250.83 | 251.86 | 2,840,758 | -1.19(-0.47%) |
Jul 20, 2023 | 252.73 | 253.07 | 250.36 | 253.04 | 703,817 | +1.09(+0.43%) |
Jul 19, 2023 | 250.06 | 252.75 | 249.37 | 251.95 | 662,774 | -0.29(-0.12%) |
Jul 18, 2023 | 248.76 | 252.62 | 248.32 | 252.25 | 628,051 | +3.92(+1.58%) |
Jul 17, 2023 | 245.20 | 248.71 | 243.23 | 248.32 | 768,496 | +2.87(+1.17%) |
Jul 14, 2023 | 247.42 | 248.40 | 243.14 | 245.45 | 543,862 | -2.26(-0.91%) |
Jul 13, 2023 | 250.17 | 250.87 | 247.13 | 247.71 | 857,763 | -2.47(-0.99%) |
Jul 12, 2023 | 252.73 | 253.39 | 249.40 | 250.18 | 825,931 | +0.43(+0.17%) |
Jul 11, 2023 | 247.56 | 250.84 | 247.48 | 249.75 | 1,184,583 | +3.48(+1.41%) |
Jul 10, 2023 | 239.55 | 246.75 | 239.51 | 246.27 | 1,519,213 | +7.02(+2.93%) |
Jul 07, 2023 | 234.68 | 241.58 | 234.68 | 239.25 | 836,692 | +3.50(+1.49%) |
Jul 06, 2023 | 234.73 | 236.35 | 233.37 | 235.75 | 599,788 | -1.07(-0.45%) |
Jul 05, 2023 | 239.44 | 240.30 | 236.63 | 236.82 | 882,883 | -4.96(-2.05%) |
Jul 03, 2023 | 238.87 | 242.59 | 238.11 | 241.78 | 639,428 | +3.15(+1.32%) |
Jun 30, 2023 | 237.31 | 240.29 | 236.20 | 238.63 | 873,199 | +3.08(+1.31%) |
Jun 29, 2023 | 233.44 | 239.78 | 232.45 | 235.55 | 1,014,220 | +2.79(+1.20%) |
Jun 28, 2023 | 232.25 | 233.04 | 230.09 | 232.76 | 1,062,004 | -0.48(-0.20%) |
Jun 27, 2023 | 228.56 | 233.44 | 226.68 | 233.24 | 1,200,822 | +5.25(+2.30%) |
Jun 26, 2023 | 226.74 | 229.82 | 226.31 | 227.99 | 751,357 | +2.15(+0.95%) |
Jun 23, 2023 | 222.14 | 226.40 | 221.18 | 225.84 | 1,499,586 | +1.05(+0.47%) |
Jun 22, 2023 | 226.18 | 226.18 | 222.69 | 224.79 | 574,248 | -2.25(-0.99%) |
Jun 21, 2023 | 224.84 | 228.56 | 223.64 | 227.03 | 1,322,627 | +0.12(+0.05%) |
Jun 20, 2023 | 226.36 | 228.61 | 223.52 | 226.92 | 1,332,935 | -2.61(-1.14%) |
Jun 16, 2023 | 231.75 | 232.02 | 228.55 | 229.53 | 1,838,428 | -1.34(-0.58%) |
Jun 15, 2023 | 227.75 | 232.42 | 227.68 | 230.87 | 1,295,203 | +14.62(+6.76%) |
May 08, 2023 | 220.44 | 220.56 | 214.63 | 216.25 | 737,010 | -2.55(-1.17%) |
May 05, 2023 | 216.94 | 219.74 | 216.14 | 218.80 | 895,991 | +4.76(+2.23%) |
May 04, 2023 | 216.45 | 217.06 | 211.60 | 214.04 | 901,534 | -2.90(-1.34%) |
May 03, 2023 | 222.24 | 222.88 | 215.54 | 216.94 | 1,111,938 | -3.08(-1.40%) |
May 02, 2023 | 229.48 | 230.99 | 217.70 | 220.02 | 1,653,883 | -6.71(-2.96%) |
May 01, 2023 | 227.39 | 230.15 | 226.06 | 226.73 | 1,062,307 | -0.44(-0.20%) |
Apr 28, 2023 | 223.04 | 227.34 | 222.93 | 227.17 | 782,364 | +4.01(+1.80%) |
Apr 27, 2023 | 219.67 | 223.36 | 217.37 | 223.16 | 954,773 | +2.96(+1.34%) |
Apr 26, 2023 | 224.01 | 225.78 | 219.88 | 220.20 | 1,159,883 | -5.44(-2.41%) |
Apr 25, 2023 | 226.03 | 227.98 | 224.90 | 225.65 | 535,753 | -1.40(-0.62%) |
Apr 24, 2023 | 225.81 | 228.18 | 225.50 | 227.05 | 574,267 | +1.96(+0.87%) |
Apr 21, 2023 | 226.14 | 227.12 | 223.52 | 225.08 | 464,482 | -1.55(-0.68%) |
Apr 20, 2023 | 225.61 | 227.89 | 224.44 | 226.63 | 687,981 | +0.03(+0.01%) |
Apr 19, 2023 | 227.55 | 227.55 | 225.61 | 226.60 | 473,886 | -1.46(-0.64%) |
Apr 18, 2023 | 227.93 | 229.82 | 226.28 | 228.06 | 668,006 | +1.39(+0.61%) |
Apr 17, 2023 | 226.83 | 228.26 | 224.88 | 226.67 | 628,873 | +0.88(+0.39%) |
Apr 14, 2023 | 223.60 | 227.56 | 223.60 | 225.79 | 591,641 | +2.44(+1.09%) |
Apr 13, 2023 | 224.44 | 225.42 | 220.65 | 223.34 | 666,208 | -1.68(-0.75%) |
Apr 12, 2023 | 223.28 | 228.59 | 223.17 | 225.03 | 2,037,715 | +2.87(+1.29%) |
Apr 11, 2023 | 219.40 | 223.95 | 218.92 | 222.16 | 988,914 | +4.01(+1.84%) |
Apr 10, 2023 | 213.01 | 218.38 | 212.85 | 218.15 | 1,184,189 | +5.19(+2.44%) |
Apr 06, 2023 | 213.04 | 214.32 | 211.11 | 212.95 | 891,009 | -0.02(-0.01%) |
Apr 05, 2023 | 221.95 | 223.28 | 210.03 | 212.97 | 1,907,591 | -11.16(-4.98%) |
Apr 04, 2023 | 230.88 | 231.04 | 222.16 | 224.14 | 910,244 | -6.51(-2.82%) |