Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 288.02 | 289.91 | 286.89 | 289.72 | 776,652 | +1.70(+0.59%) |
Dec 28, 2023 | 288.71 | 291.11 | 287.19 | 288.02 | 1,091,565 | -0.56(-0.19%) |
Dec 27, 2023 | 287.79 | 289.21 | 286.35 | 288.58 | 1,056,443 | +0.28(+0.10%) |
Dec 26, 2023 | 289.16 | 289.66 | 286.20 | 288.30 | 986,309 | -2.07(-0.71%) |
Dec 22, 2023 | 287.83 | 290.49 | 283.73 | 290.37 | 1,890,652 | +3.46(+1.21%) |
Dec 21, 2023 | 291.13 | 293.74 | 285.87 | 286.91 | 2,091,770 | -5.90(-2.02%) |
Dec 20, 2023 | 289.68 | 295.70 | 283.58 | 292.81 | 2,780,955 | -18.81(-6.03%) |
Dec 19, 2023 | 312.65 | 313.78 | 310.48 | 311.62 | 972,566 | -1.04(-0.33%) |
Dec 18, 2023 | 311.29 | 314.92 | 311.15 | 312.65 | 876,298 | +3.60(+1.17%) |
Dec 15, 2023 | 309.93 | 312.82 | 306.21 | 309.05 | 2,928,187 | -7.57(-2.39%) |
Dec 14, 2023 | 333.84 | 333.84 | 314.77 | 316.61 | 1,935,876 | -17.21(-5.16%) |
Dec 13, 2023 | 331.39 | 335.52 | 330.59 | 333.83 | 1,185,989 | +2.86(+0.86%) |
Dec 12, 2023 | 328.40 | 330.99 | 327.56 | 330.97 | 580,453 | +2.98(+0.91%) |
Dec 11, 2023 | 323.96 | 329.24 | 323.96 | 327.99 | 909,102 | +5.34(+1.65%) |
Dec 08, 2023 | 320.70 | 322.77 | 318.93 | 322.66 | 983,263 | +2.40(+0.75%) |
Dec 07, 2023 | 318.81 | 320.46 | 318.12 | 320.26 | 907,667 | +2.10(+0.66%) |
Dec 06, 2023 | 321.23 | 322.53 | 315.30 | 318.16 | 1,329,277 | -2.66(-0.83%) |
Dec 05, 2023 | 324.09 | 324.70 | 320.56 | 320.81 | 1,195,606 | -3.84(-1.18%) |
Dec 04, 2023 | 324.93 | 327.52 | 323.34 | 324.66 | 900,845 | -0.66(-0.20%) |
Dec 01, 2023 | 327.22 | 327.74 | 324.75 | 325.31 | 928,523 | -1.71(-0.52%) |
Nov 30, 2023 | 321.44 | 327.42 | 320.12 | 327.03 | 1,504,414 | +6.36(+1.98%) |
Nov 29, 2023 | 321.72 | 322.66 | 318.18 | 320.67 | 648,508 | -1.04(-0.32%) |
Nov 28, 2023 | 325.65 | 326.54 | 321.43 | 321.71 | 639,172 | -4.37(-1.34%) |
Nov 27, 2023 | 329.18 | 329.50 | 325.14 | 326.08 | 982,698 | -2.47(-0.75%) |
Nov 24, 2023 | 328.33 | 329.89 | 326.20 | 328.55 | 251,587 | +1.04(+0.32%) |
Nov 22, 2023 | 325.15 | 328.73 | 324.92 | 327.51 | 621,556 | +3.04(+0.94%) |
Nov 21, 2023 | 329.13 | 329.52 | 322.61 | 324.48 | 1,171,228 | -5.25(-1.59%) |
Nov 20, 2023 | 327.81 | 330.63 | 325.55 | 329.73 | 933,210 | +1.45(+0.44%) |
Nov 17, 2023 | 332.45 | 332.51 | 326.68 | 328.27 | 1,425,424 | -3.90(-1.17%) |
Nov 16, 2023 | 329.62 | 333.22 | 329.10 | 332.17 | 870,500 | +3.94(+1.20%) |
Nov 15, 2023 | 331.16 | 333.50 | 327.83 | 328.23 | 1,022,848 | -3.60(-1.09%) |
Nov 14, 2023 | 331.50 | 333.70 | 330.14 | 331.83 | 938,987 | -0.29(-0.09%) |
Nov 13, 2023 | 332.55 | 334.70 | 331.25 | 332.12 | 794,219 | -0.43(-0.13%) |
Nov 10, 2023 | 331.81 | 332.66 | 329.69 | 332.55 | 615,987 | +2.25(+0.68%) |
Nov 09, 2023 | 326.86 | 331.33 | 324.11 | 330.30 | 907,678 | +4.22(+1.29%) |
Nov 08, 2023 | 324.78 | 327.44 | 322.88 | 326.08 | 617,480 | +1.19(+0.37%) |
Nov 07, 2023 | 324.38 | 325.46 | 323.21 | 324.89 | 788,861 | +0.82(+0.25%) |
Nov 06, 2023 | 322.57 | 324.40 | 319.82 | 324.07 | 657,473 | +2.23(+0.69%) |
Nov 03, 2023 | 321.51 | 322.67 | 318.43 | 321.84 | 843,764 | +2.02(+0.63%) |
Nov 02, 2023 | 310.60 | 319.87 | 309.37 | 319.82 | 974,454 | +9.46(+3.05%) |
Nov 01, 2023 | 309.25 | 311.48 | 308.13 | 310.36 | 884,313 | +2.34(+0.76%) |
Oct 31, 2023 | 308.78 | 309.21 | 305.36 | 308.02 | 1,376,049 | +1.22(+0.40%) |
Oct 30, 2023 | 305.23 | 307.63 | 300.36 | 306.80 | 1,167,101 | +1.90(+0.62%) |
Oct 27, 2023 | 307.02 | 311.02 | 298.48 | 304.90 | 1,911,481 | -12.75(-4.01%) |
Oct 26, 2023 | 318.18 | 325.57 | 317.30 | 317.65 | 1,066,494 | +0.06(+0.02%) |
Oct 25, 2023 | 318.76 | 322.21 | 316.76 | 317.59 | 634,627 | -0.12(-0.04%) |
Oct 24, 2023 | 312.45 | 318.40 | 312.36 | 317.71 | 621,525 | +6.25(+2.01%) |
Oct 23, 2023 | 311.67 | 314.04 | 310.60 | 311.46 | 502,130 | -0.64(-0.20%) |
Oct 20, 2023 | 317.65 | 318.78 | 311.75 | 312.10 | 802,903 | -4.93(-1.55%) |
Oct 19, 2023 | 323.60 | 324.66 | 316.62 | 317.03 | 825,881 | -5.88(-1.82%) |
Oct 18, 2023 | 325.22 | 326.11 | 322.35 | 322.91 | 703,412 | -2.52(-0.78%) |
Oct 17, 2023 | 323.85 | 327.01 | 322.69 | 325.43 | 673,553 | -0.20(-0.06%) |
Oct 16, 2023 | 325.62 | 327.30 | 323.36 | 325.63 | 665,665 | +1.63(+0.50%) |
Oct 13, 2023 | 323.01 | 326.12 | 322.55 | 324.00 | 662,298 | +1.63(+0.51%) |
Oct 12, 2023 | 325.20 | 327.10 | 320.43 | 322.37 | 654,949 | -2.84(-0.87%) |
Oct 11, 2023 | 323.55 | 325.43 | 321.87 | 325.21 | 702,513 | +1.82(+0.56%) |
Oct 10, 2023 | 325.58 | 325.58 | 320.77 | 323.39 | 1,068,530 | -2.04(-0.63%) |
Oct 09, 2023 | 323.47 | 325.75 | 322.53 | 325.43 | 585,818 | +0.50(+0.15%) |
Oct 06, 2023 | 323.96 | 326.55 | 322.66 | 324.94 | 459,098 | +1.18(+0.37%) |
Oct 05, 2023 | 323.54 | 325.87 | 322.22 | 323.75 | 493,505 | +0.88(+0.27%) |
Oct 04, 2023 | 318.01 | 323.33 | 316.48 | 322.87 | 621,525 | +5.91(+1.87%) |
Oct 03, 2023 | 319.06 | 320.20 | 316.09 | 316.96 | 680,251 | -2.33(-0.73%) |
Oct 02, 2023 | 321.81 | 322.92 | 317.64 | 319.29 | 666,027 | -2.84(-0.88%) |
Sep 29, 2023 | 327.95 | 328.85 | 321.48 | 322.13 | 646,145 | -5.13(-1.57%) |
Sep 28, 2023 | 328.50 | 330.83 | 326.69 | 327.26 | 429,406 | -0.54(-0.16%) |
Sep 27, 2023 | 329.34 | 331.36 | 325.47 | 327.80 | 470,912 | -1.40(-0.43%) |
Sep 26, 2023 | 332.33 | 332.44 | 328.57 | 329.20 | 478,647 | -4.17(-1.25%) |
Sep 25, 2023 | 332.46 | 333.47 | 332.58 | 333.37 | 510,268 | -0.49(-0.15%) |
Sep 22, 2023 | 335.58 | 337.84 | 333.63 | 333.86 | 709,673 | -2.18(-0.65%) |
Sep 21, 2023 | 339.48 | 340.64 | 334.68 | 336.03 | 842,554 | -3.78(-1.11%) |
Sep 20, 2023 | 340.27 | 342.46 | 339.26 | 339.82 | 444,889 | +0.65(+0.19%) |
Sep 19, 2023 | 337.73 | 340.19 | 336.82 | 339.17 | 475,936 | +2.04(+0.60%) |
Sep 18, 2023 | 333.93 | 338.58 | 330.98 | 337.14 | 572,100 | +3.14(+0.94%) |
Sep 15, 2023 | 334.51 | 337.26 | 331.90 | 334.00 | 1,565,747 | -2.57(-0.76%) |
Sep 14, 2023 | 335.42 | 336.68 | 332.26 | 336.57 | 778,308 | +3.39(+1.02%) |
Sep 13, 2023 | 333.27 | 335.82 | 331.94 | 333.18 | 740,031 | +0.35(+0.10%) |
Sep 12, 2023 | 330.06 | 334.83 | 329.37 | 332.83 | 764,910 | +1.83(+0.55%) |
Sep 11, 2023 | 332.05 | 333.97 | 330.18 | 331.00 | 810,518 | -0.30(-0.09%) |
Sep 08, 2023 | 332.64 | 334.17 | 331.13 | 331.30 | 755,208 | -0.93(-0.28%) |
Sep 07, 2023 | 329.69 | 333.14 | 329.27 | 332.24 | 518,414 | +2.73(+0.83%) |
Sep 06, 2023 | 326.63 | 329.71 | 325.54 | 329.50 | 545,169 | +2.18(+0.66%) |
Sep 05, 2023 | 332.19 | 333.44 | 327.21 | 327.33 | 492,256 | -4.86(-1.46%) |
Sep 01, 2023 | 333.19 | 334.79 | 332.03 | 332.19 | 366,348 | +0.94(+0.28%) |
Aug 31, 2023 | 333.57 | 334.47 | 331.24 | 331.24 | 541,396 | -1.23(-0.37%) |
Aug 30, 2023 | 331.21 | 333.68 | 330.15 | 332.48 | 493,565 | +1.42(+0.43%) |
Aug 29, 2023 | 329.86 | 331.15 | 327.31 | 331.06 | 449,495 | +1.68(+0.51%) |
Aug 28, 2023 | 329.80 | 331.60 | 327.36 | 329.38 | 544,253 | -0.56(-0.17%) |
Aug 25, 2023 | 327.88 | 332.11 | 326.80 | 329.93 | 1,048,229 | +5.01(+1.54%) |
Aug 24, 2023 | 324.13 | 326.44 | 320.87 | 324.93 | 428,283 | +1.16(+0.36%) |
Aug 23, 2023 | 323.40 | 325.67 | 321.80 | 323.76 | 489,149 | +2.38(+0.74%) |
Aug 22, 2023 | 321.52 | 322.36 | 319.36 | 321.38 | 453,099 | -0.29(-0.09%) |
Aug 21, 2023 | 322.42 | 324.15 | 318.00 | 321.67 | 728,514 | -0.31(-0.10%) |
Aug 18, 2023 | 316.95 | 323.58 | 316.25 | 321.97 | 983,746 | +5.03(+1.59%) |
Aug 17, 2023 | 319.18 | 322.22 | 316.89 | 316.95 | 751,007 | -2.27(-0.71%) |
Aug 16, 2023 | 316.21 | 321.42 | 315.56 | 319.21 | 956,168 | +3.71(+1.17%) |
Aug 15, 2023 | 319.26 | 320.75 | 315.43 | 315.51 | 573,262 | -4.68(-1.46%) |
Aug 14, 2023 | 319.19 | 321.77 | 317.95 | 320.19 | 577,896 | +1.45(+0.45%) |
Aug 11, 2023 | 314.37 | 318.89 | 314.28 | 318.74 | 508,640 | +3.77(+1.20%) |
Aug 10, 2023 | 316.25 | 318.44 | 313.14 | 314.97 | 637,977 | +0.16(+0.05%) |
Aug 09, 2023 | 312.31 | 316.62 | 311.32 | 314.81 | 715,866 | +2.69(+0.86%) |
Aug 08, 2023 | 316.50 | 316.82 | 311.00 | 312.12 | 1,449,458 | -4.11(-1.30%) |
Aug 07, 2023 | 315.29 | 316.91 | 313.64 | 316.23 | 835,105 | +3.20(+1.02%) |
Aug 04, 2023 | 312.79 | 317.94 | 312.46 | 313.03 | 859,496 | -2.25(-0.71%) |
Aug 03, 2023 | 318.71 | 320.01 | 315.11 | 315.28 | 1,474,425 | -6.03(-1.88%) |
Aug 02, 2023 | 316.25 | 322.28 | 314.98 | 321.31 | 876,469 | +3.88(+1.22%) |
Aug 01, 2023 | 315.95 | 319.65 | 314.97 | 317.43 | 713,773 | +0.98(+0.31%) |
Jul 31, 2023 | 314.58 | 319.24 | 312.24 | 316.45 | 816,285 | -0.70(-0.22%) |
Jul 28, 2023 | 332.08 | 340.81 | 315.10 | 317.15 | 1,697,204 | -17.10(-5.11%) |
Jul 27, 2023 | 339.14 | 340.00 | 333.69 | 334.25 | 976,819 | -4.16(-1.23%) |
Jul 26, 2023 | 339.70 | 340.95 | 337.56 | 338.40 | 525,297 | -1.94(-0.57%) |
Jul 25, 2023 | 339.29 | 341.32 | 337.94 | 340.35 | 527,231 | +0.64(+0.19%) |
Jul 24, 2023 | 338.08 | 340.65 | 335.89 | 339.71 | 680,453 | +1.66(+0.49%) |
Jul 21, 2023 | 338.25 | 340.57 | 336.75 | 338.05 | 2,153,137 | +1.28(+0.38%) |
Jul 20, 2023 | 329.17 | 337.35 | 328.44 | 336.77 | 992,491 | +6.96(+2.11%) |
Jul 19, 2023 | 330.75 | 333.86 | 329.43 | 329.81 | 958,020 | -2.05(-0.62%) |
Jul 18, 2023 | 333.75 | 335.23 | 329.80 | 331.87 | 1,060,427 | -2.81(-0.84%) |
Jul 17, 2023 | 333.69 | 337.11 | 332.50 | 334.67 | 763,081 | +0.97(+0.29%) |
Jul 14, 2023 | 334.12 | 334.84 | 332.32 | 333.70 | 390,534 | -0.34(-0.10%) |
Jul 13, 2023 | 332.48 | 335.13 | 331.49 | 334.04 | 463,126 | +1.01(+0.30%) |
Jul 12, 2023 | 338.55 | 340.35 | 332.31 | 333.03 | 607,918 | -3.36(-1.00%) |
Jul 11, 2023 | 335.18 | 337.06 | 333.76 | 336.39 | 508,413 | +1.69(+0.50%) |
Jul 10, 2023 | 332.77 | 337.23 | 331.02 | 334.70 | 543,395 | +2.09(+0.63%) |
Jul 07, 2023 | 332.63 | 335.09 | 331.61 | 332.61 | 831,783 | -1.71(-0.51%) |
Jul 06, 2023 | 334.66 | 337.14 | 333.31 | 334.32 | 677,860 | -1.32(-0.39%) |
Jul 05, 2023 | 333.84 | 336.57 | 331.66 | 335.63 | 658,348 | -0.23(-0.07%) |
Jul 03, 2023 | 339.06 | 339.06 | 332.06 | 335.86 | 379,270 | -6.46(-1.89%) |
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | -1.46(-0.44%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |
May 01, 2023 | 320.54 | 324.74 | 318.14 | 320.73 | 822,523 | -1.73(-0.54%) |
Apr 28, 2023 | 325.05 | 325.05 | 311.15 | 322.46 | 1,463,270 | -7.01(-2.13%) |
Apr 27, 2023 | 324.44 | 329.65 | 322.52 | 329.47 | 1,155,544 | +5.44(+1.68%) |
Apr 26, 2023 | 323.92 | 326.69 | 322.20 | 324.03 | 801,640 | -2.99(-0.91%) |
Apr 25, 2023 | 328.06 | 330.54 | 325.91 | 327.02 | 958,251 | -1.19(-0.36%) |
Apr 24, 2023 | 330.62 | 331.35 | 328.05 | 328.20 | 707,218 | -2.00(-0.61%) |
Apr 21, 2023 | 329.12 | 330.66 | 327.19 | 330.20 | 2,049,476 | +0.53(+0.16%) |
Apr 20, 2023 | 326.38 | 330.70 | 326.28 | 329.68 | 951,629 | +3.96(+1.22%) |
Apr 19, 2023 | 329.00 | 329.98 | 324.82 | 325.72 | 694,319 | -2.77(-0.84%) |
Apr 18, 2023 | 326.64 | 329.54 | 325.41 | 328.49 | 1,135,093 | +2.04(+0.62%) |
Apr 17, 2023 | 323.18 | 326.55 | 322.55 | 326.45 | 846,256 | +5.27(+1.64%) |
Apr 14, 2023 | 321.23 | 322.59 | 318.85 | 321.18 | 469,953 | -0.50(-0.16%) |
Apr 13, 2023 | 317.80 | 321.79 | 316.99 | 321.68 | 769,776 | +3.20(+1.00%) |
Apr 12, 2023 | 318.27 | 320.08 | 317.35 | 318.48 | 532,885 | +0.85(+0.27%) |
Apr 11, 2023 | 317.37 | 318.46 | 316.09 | 317.63 | 571,486 | +0.94(+0.30%) |
Apr 10, 2023 | 317.20 | 317.87 | 314.25 | 316.69 | 550,046 | -2.08(-0.65%) |
Apr 06, 2023 | 317.98 | 319.34 | 317.24 | 318.77 | 470,618 | +0.49(+0.15%) |
Apr 05, 2023 | 316.65 | 319.58 | 314.68 | 318.29 | 746,280 | +2.68(+0.85%) |
Apr 04, 2023 | 313.83 | 315.61 | 310.65 | 315.60 | 918,130 | +1.75(+0.56%) |
Apr 03, 2023 | 311.34 | 315.28 | 311.03 | 313.85 | 1,146,847 | +1.77(+0.57%) |
Mar 31, 2023 | 311.80 | 312.24 | 309.69 | 312.08 | 612,910 | +2.27(+0.73%) |
Mar 30, 2023 | 310.88 | 311.42 | 307.01 | 309.81 | 522,450 | +0.31(+0.10%) |
Mar 29, 2023 | 307.65 | 309.53 | 306.94 | 309.51 | 512,259 | +3.65(+1.19%) |
Mar 28, 2023 | 304.94 | 306.26 | 303.26 | 305.85 | 579,357 | -0.16(-0.05%) |
Mar 27, 2023 | 307.60 | 309.23 | 305.40 | 306.01 | 733,809 | +0.00(+0.00%) |
Mar 24, 2023 | 297.98 | 306.17 | 297.87 | 306.01 | 905,102 | +6.11(+2.04%) |
Mar 23, 2023 | 296.90 | 301.71 | 296.17 | 299.90 | 966,804 | +1.46(+0.49%) |
Mar 22, 2023 | 302.20 | 304.31 | 298.39 | 298.44 | 1,045,212 | -3.29(-1.09%) |
Mar 21, 2023 | 300.46 | 302.29 | 298.88 | 301.73 | 1,012,034 | +4.32(+1.45%) |
Mar 20, 2023 | 294.23 | 298.57 | 293.02 | 297.41 | 1,318,478 | +3.84(+1.31%) |
Mar 17, 2023 | 294.49 | 294.96 | 291.69 | 293.57 | 2,965,443 | -2.40(-0.81%) |
Mar 16, 2023 | 282.63 | 297.06 | 281.23 | 295.98 | 1,639,850 | +13.04(+4.61%) |
Mar 15, 2023 | 283.33 | 284.95 | 278.03 | 282.94 | 1,530,225 | -6.65(-2.30%) |
Mar 14, 2023 | 294.59 | 294.94 | 285.51 | 289.59 | 1,274,816 | -0.86(-0.30%) |
Mar 13, 2023 | 287.53 | 294.61 | 286.36 | 290.45 | 1,147,438 | -0.79(-0.27%) |
Mar 10, 2023 | 293.21 | 295.42 | 289.69 | 291.24 | 701,713 | -2.50(-0.85%) |
Mar 09, 2023 | 299.20 | 299.73 | 292.18 | 293.75 | 958,128 | -3.97(-1.33%) |
Mar 08, 2023 | 298.60 | 300.88 | 295.70 | 297.72 | 633,921 | -0.78(-0.26%) |
Mar 07, 2023 | 303.13 | 304.18 | 297.87 | 298.50 | 552,507 | -3.72(-1.23%) |
Mar 06, 2023 | 301.83 | 303.13 | 301.24 | 302.22 | 581,019 | +1.25(+0.41%) |
Mar 03, 2023 | 300.16 | 300.99 | 296.82 | 300.97 | 763,649 | +2.26(+0.76%) |
Mar 02, 2023 | 297.35 | 299.25 | 294.48 | 298.72 | 828,087 | +0.08(+0.03%) |
Mar 01, 2023 | 299.23 | 302.94 | 297.49 | 298.64 | 954,432 | -2.32(-0.77%) |
Feb 28, 2023 | 299.83 | 302.97 | 299.14 | 300.95 | 910,096 | +1.45(+0.48%) |
Feb 27, 2023 | 302.28 | 302.93 | 298.74 | 299.51 | 565,217 | -0.38(-0.13%) |
Feb 24, 2023 | 299.33 | 301.51 | 298.21 | 299.89 | 682,680 | -1.49(-0.50%) |
Feb 23, 2023 | 302.43 | 303.85 | 298.63 | 301.38 | 596,143 | -0.39(-0.13%) |
Feb 22, 2023 | 301.54 | 304.68 | 300.86 | 301.77 | 628,665 | +0.19(+0.06%) |
Feb 21, 2023 | 304.69 | 306.79 | 300.36 | 301.58 | 855,646 | -5.53(-1.80%) |
Feb 17, 2023 | 306.03 | 307.73 | 304.54 | 307.11 | 598,244 | +0.02(+0.01%) |
Feb 16, 2023 | 307.26 | 308.82 | 306.54 | 307.09 | 766,517 | -4.77(-1.53%) |
Feb 15, 2023 | 307.75 | 312.69 | 307.06 | 311.86 | 472,599 | +2.60(+0.84%) |
Feb 14, 2023 | 318.37 | 318.40 | 309.18 | 309.26 | 770,899 | -8.90(-2.80%) |
Feb 13, 2023 | 315.12 | 318.16 | 313.91 | 318.16 | 520,981 | +3.57(+1.14%) |
Feb 10, 2023 | 312.91 | 315.93 | 312.09 | 314.58 | 680,262 | +0.44(+0.14%) |
Feb 09, 2023 | 318.43 | 320.27 | 313.49 | 314.15 | 893,277 | -2.21(-0.70%) |
Feb 08, 2023 | 314.77 | 318.58 | 314.08 | 316.36 | 667,759 | -0.19(-0.06%) |
Feb 07, 2023 | 312.31 | 317.69 | 311.28 | 316.54 | 641,741 | +2.05(+0.65%) |
Feb 06, 2023 | 308.20 | 314.68 | 307.17 | 314.50 | 805,142 | +4.05(+1.30%) |
Feb 03, 2023 | 311.79 | 315.08 | 306.43 | 310.45 | 1,602,997 | -9.26(-2.90%) |
Feb 02, 2023 | 317.40 | 319.85 | 314.89 | 319.71 | 1,547,756 | +3.58(+1.13%) |
Feb 01, 2023 | 313.13 | 318.65 | 312.31 | 316.13 | 1,193,612 | +0.69(+0.22%) |
Jan 31, 2023 | 313.99 | 316.16 | 311.80 | 315.44 | 799,926 | +1.68(+0.54%) |
Jan 30, 2023 | 315.20 | 317.83 | 313.02 | 313.75 | 939,484 | -1.74(-0.55%) |
Jan 27, 2023 | 320.25 | 320.44 | 313.97 | 315.49 | 920,295 | -5.47(-1.71%) |
Jan 26, 2023 | 319.32 | 322.11 | 318.49 | 320.97 | 670,958 | +1.90(+0.59%) |
Jan 25, 2023 | 316.54 | 319.28 | 312.94 | 319.07 | 750,141 | -1.40(-0.44%) |
Jan 24, 2023 | 322.48 | 324.08 | 319.27 | 320.47 | 496,343 | -1.63(-0.51%) |
Jan 23, 2023 | 320.99 | 324.41 | 318.13 | 322.10 | 635,476 | +0.58(+0.18%) |
Jan 20, 2023 | 315.20 | 321.52 | 313.18 | 321.52 | 997,802 | +6.36(+2.02%) |
Jan 19, 2023 | 307.37 | 317.49 | 307.37 | 315.16 | 1,168,452 | +4.81(+1.55%) |
Jan 18, 2023 | 312.89 | 314.78 | 309.64 | 310.34 | 916,080 | -2.82(-0.90%) |
Jan 17, 2023 | 313.58 | 315.69 | 311.49 | 313.16 | 766,834 | -0.23(-0.07%) |
Jan 13, 2023 | 311.33 | 313.91 | 310.46 | 313.39 | 685,675 | +1.28(+0.41%) |
Jan 12, 2023 | 309.46 | 313.25 | 305.18 | 312.10 | 740,029 | +3.64(+1.18%) |
Jan 11, 2023 | 303.98 | 308.59 | 303.78 | 308.47 | 527,193 | +4.80(+1.58%) |
Jan 10, 2023 | 302.81 | 303.97 | 300.30 | 303.67 | 564,920 | +0.99(+0.33%) |
Jan 09, 2023 | 304.55 | 308.62 | 302.14 | 302.68 | 717,699 | -0.99(-0.33%) |
Jan 06, 2023 | 299.77 | 305.59 | 296.29 | 303.67 | 696,545 | +6.90(+2.32%) |
Jan 05, 2023 | 298.51 | 299.30 | 294.97 | 296.77 | 585,617 | -2.34(-0.78%) |
Jan 04, 2023 | 298.12 | 300.37 | 296.60 | 299.11 | 594,091 | +3.26(+1.10%) |