Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 257.62 | 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 | +1.04(+0.41%) |
Jun 14, 2023 | 258.06 | 259.12 | 251.16 | 252.15 | 358,777 | -3.62(-1.42%) |
Jun 13, 2023 | 250.59 | 257.05 | 250.59 | 255.77 | 502,958 | +6.72(+2.70%) |
Jun 12, 2023 | 243.21 | 250.52 | 242.66 | 249.05 | 371,191 | +5.05(+2.07%) |
Jun 09, 2023 | 244.27 | 245.30 | 242.31 | 244.01 | 371,092 | -0.72(-0.30%) |
Jun 08, 2023 | 247.51 | 248.91 | 242.50 | 244.73 | 408,837 | -1.80(-0.73%) |
Jun 07, 2023 | 242.40 | 247.14 | 240.42 | 246.53 | 339,811 | +4.03(+1.66%) |
Jun 06, 2023 | 236.78 | 242.78 | 236.06 | 242.50 | 292,001 | +5.65(+2.39%) |
Jun 05, 2023 | 237.69 | 238.33 | 232.07 | 236.85 | 258,546 | -2.27(-0.95%) |
Jun 02, 2023 | 233.97 | 239.70 | 233.97 | 239.13 | 392,226 | +9.38(+4.08%) |
Jun 01, 2023 | 232.02 | 233.27 | 228.96 | 229.75 | 426,906 | -2.44(-1.05%) |
May 31, 2023 | 228.15 | 232.50 | 226.69 | 232.19 | 1,832,635 | +2.53(+1.10%) |
May 30, 2023 | 235.51 | 236.62 | 229.38 | 229.66 | 387,120 | -7.51(-3.17%) |
May 26, 2023 | 236.06 | 238.87 | 233.05 | 237.17 | 431,393 | +2.95(+1.26%) |
May 25, 2023 | 231.45 | 236.15 | 229.89 | 234.22 | 309,012 | +2.04(+0.88%) |
May 24, 2023 | 239.43 | 239.43 | 231.02 | 232.18 | 516,030 | -8.08(-3.36%) |
May 23, 2023 | 239.47 | 241.20 | 234.78 | 240.26 | 268,832 | -1.54(-0.64%) |
May 22, 2023 | 242.11 | 243.44 | 240.86 | 241.80 | 193,274 | +1.38(+0.57%) |
May 19, 2023 | 244.94 | 244.94 | 240.14 | 240.42 | 192,989 | -2.77(-1.14%) |
May 18, 2023 | 239.23 | 243.44 | 238.03 | 243.19 | 205,966 | +3.18(+1.33%) |
May 17, 2023 | 240.09 | 240.96 | 238.03 | 240.00 | 261,514 | +3.24(+1.37%) |
May 16, 2023 | 236.82 | 238.68 | 234.80 | 236.76 | 337,892 | -1.31(-0.55%) |
May 15, 2023 | 237.93 | 239.40 | 236.54 | 238.07 | 240,895 | +0.42(+0.18%) |
May 12, 2023 | 237.37 | 239.40 | 236.47 | 237.65 | 157,922 | +1.80(+0.76%) |
May 11, 2023 | 233.29 | 237.55 | 233.29 | 235.85 | 196,065 | -1.24(-0.52%) |
May 10, 2023 | 242.37 | 242.62 | 234.43 | 237.09 | 264,366 | -2.49(-1.04%) |
May 09, 2023 | 236.38 | 241.95 | 235.34 | 239.58 | 387,555 | +2.41(+1.02%) |
May 08, 2023 | 242.31 | 242.66 | 235.41 | 237.17 | 321,770 | -2.79(-1.16%) |
May 05, 2023 | 239.31 | 244.82 | 238.72 | 239.96 | 277,137 | +3.88(+1.64%) |
May 04, 2023 | 240.92 | 242.77 | 234.28 | 236.07 | 403,332 | -6.68(-2.75%) |
May 03, 2023 | 243.97 | 247.46 | 242.00 | 242.75 | 445,761 | -1.23(-0.50%) |
May 02, 2023 | 240.80 | 244.33 | 238.33 | 243.99 | 261,254 | +1.47(+0.61%) |
May 01, 2023 | 245.44 | 246.58 | 241.00 | 242.52 | 283,510 | -1.62(-0.66%) |
Apr 28, 2023 | 248.69 | 250.74 | 241.32 | 244.13 | 555,343 | -8.56(-3.39%) |
Apr 27, 2023 | 238.23 | 253.26 | 231.44 | 252.69 | 562,582 | +15.93(+6.73%) |
Apr 26, 2023 | 239.52 | 239.52 | 235.48 | 236.76 | 624,986 | -0.37(-0.16%) |
Apr 25, 2023 | 242.39 | 243.27 | 236.45 | 237.14 | 598,887 | -9.07(-3.69%) |
Apr 24, 2023 | 245.06 | 248.37 | 244.94 | 246.21 | 259,342 | +0.30(+0.12%) |
Apr 21, 2023 | 245.22 | 246.59 | 242.04 | 245.91 | 325,050 | +0.10(+0.04%) |
Apr 20, 2023 | 243.94 | 249.85 | 243.94 | 245.81 | 332,860 | +1.04(+0.43%) |
Apr 19, 2023 | 249.41 | 249.41 | 242.99 | 244.76 | 488,529 | -5.01(-2.01%) |
Apr 18, 2023 | 244.53 | 250.13 | 242.84 | 249.78 | 312,745 | +5.60(+2.29%) |
Apr 17, 2023 | 242.49 | 244.26 | 240.08 | 244.18 | 559,104 | +2.28(+0.94%) |
Apr 14, 2023 | 239.90 | 242.12 | 238.64 | 241.90 | 585,729 | +0.79(+0.33%) |
Apr 13, 2023 | 243.41 | 243.41 | 238.22 | 241.11 | 527,110 | -1.42(-0.58%) |
Apr 12, 2023 | 245.86 | 246.03 | 242.13 | 242.53 | 436,911 | -3.16(-1.29%) |
Apr 11, 2023 | 245.15 | 247.52 | 244.84 | 245.69 | 277,720 | +3.38(+1.39%) |
Apr 10, 2023 | 237.43 | 244.44 | 237.43 | 242.31 | 374,752 | +4.05(+1.70%) |
Apr 06, 2023 | 238.33 | 239.63 | 235.10 | 238.26 | 303,291 | -2.10(-0.87%) |
Apr 05, 2023 | 240.64 | 243.64 | 237.55 | 240.36 | 503,520 | -2.83(-1.16%) |
Apr 04, 2023 | 252.52 | 252.94 | 241.64 | 243.19 | 432,006 | -9.84(-3.89%) |
Apr 03, 2023 | 252.48 | 253.68 | 250.14 | 253.03 | 335,046 | +0.09(+0.03%) |
Mar 31, 2023 | 249.02 | 253.30 | 247.35 | 252.94 | 552,363 | +5.75(+2.33%) |
Mar 30, 2023 | 250.66 | 251.83 | 246.18 | 247.19 | 473,409 | -1.55(-0.62%) |
Mar 29, 2023 | 254.97 | 254.97 | 247.65 | 248.73 | 553,089 | -3.73(-1.48%) |
Mar 28, 2023 | 251.97 | 254.36 | 251.34 | 252.47 | 355,121 | +0.08(+0.03%) |
Mar 27, 2023 | 250.59 | 253.69 | 249.89 | 252.39 | 352,786 | +3.95(+1.59%) |
Mar 24, 2023 | 242.59 | 249.64 | 240.50 | 248.44 | 412,184 | +2.05(+0.83%) |
Mar 23, 2023 | 245.27 | 250.13 | 243.37 | 246.39 | 415,887 | +2.54(+1.04%) |
Mar 22, 2023 | 245.93 | 248.95 | 243.69 | 243.85 | 343,769 | -2.99(-1.21%) |
Mar 21, 2023 | 247.79 | 249.63 | 244.62 | 246.83 | 481,547 | +3.77(+1.55%) |
Mar 20, 2023 | 240.45 | 246.63 | 238.87 | 243.06 | 562,218 | +6.14(+2.59%) |
Mar 17, 2023 | 242.31 | 242.74 | 236.16 | 236.92 | 1,610,163 | -5.40(-2.23%) |
Mar 16, 2023 | 234.19 | 243.48 | 233.80 | 242.32 | 674,060 | +3.89(+1.63%) |
Mar 15, 2023 | 240.66 | 242.14 | 234.17 | 238.43 | 822,663 | -9.33(-3.77%) |
Mar 14, 2023 | 249.27 | 252.52 | 244.91 | 247.76 | 846,907 | +2.75(+1.12%) |
Mar 13, 2023 | 244.15 | 247.92 | 242.59 | 245.01 | 649,374 | -0.93(-0.38%) |
Mar 10, 2023 | 251.91 | 251.91 | 245.30 | 245.94 | 816,259 | -4.36(-1.74%) |
Mar 09, 2023 | 254.73 | 254.93 | 249.13 | 250.30 | 511,905 | -4.45(-1.75%) |
Mar 08, 2023 | 255.28 | 255.71 | 250.99 | 254.75 | 559,032 | +0.47(+0.19%) |
Mar 07, 2023 | 253.63 | 255.22 | 252.23 | 254.28 | 645,179 | +1.25(+0.49%) |
Mar 06, 2023 | 255.63 | 258.11 | 251.45 | 253.04 | 725,721 | -5.55(-2.14%) |
Mar 03, 2023 | 256.26 | 259.50 | 253.35 | 258.58 | 824,354 | +3.25(+1.27%) |
Mar 02, 2023 | 246.94 | 255.35 | 245.35 | 255.33 | 830,662 | +7.12(+2.87%) |
Mar 01, 2023 | 245.69 | 249.41 | 245.18 | 248.22 | 582,524 | +4.99(+2.05%) |
Feb 28, 2023 | 240.73 | 245.44 | 238.04 | 243.23 | 4,430,636 | +2.93(+1.22%) |
Feb 27, 2023 | 242.51 | 246.30 | 238.87 | 240.31 | 791,213 | -0.24(-0.10%) |
Feb 24, 2023 | 235.94 | 240.66 | 234.42 | 240.54 | 619,613 | +1.93(+0.81%) |
Feb 23, 2023 | 239.55 | 242.29 | 236.73 | 238.61 | 550,986 | -1.42(-0.59%) |
Feb 22, 2023 | 236.83 | 243.02 | 236.76 | 240.03 | 653,523 | +2.60(+1.10%) |
Feb 21, 2023 | 242.45 | 244.05 | 236.45 | 237.43 | 617,485 | -5.86(-2.41%) |
Feb 17, 2023 | 239.44 | 244.15 | 239.02 | 243.29 | 788,053 | +4.71(+1.97%) |
Feb 16, 2023 | 236.46 | 240.50 | 229.48 | 238.58 | 759,631 | +9.48(+4.14%) |
Feb 15, 2023 | 227.89 | 229.42 | 223.63 | 229.10 | 496,480 | -0.80(-0.35%) |
Feb 14, 2023 | 226.54 | 230.63 | 225.34 | 229.90 | 453,547 | +3.23(+1.42%) |
Feb 13, 2023 | 223.10 | 226.77 | 220.95 | 226.68 | 446,811 | +2.87(+1.28%) |
Feb 10, 2023 | 222.04 | 224.62 | 221.10 | 223.81 | 307,409 | +0.99(+0.44%) |
Feb 09, 2023 | 228.55 | 229.08 | 222.08 | 222.82 | 352,211 | -4.21(-1.85%) |
Feb 08, 2023 | 226.80 | 230.75 | 226.72 | 227.03 | 284,607 | -1.24(-0.54%) |
Feb 07, 2023 | 228.38 | 230.76 | 225.73 | 228.26 | 532,775 | -0.92(-0.40%) |
Feb 06, 2023 | 230.35 | 232.13 | 227.73 | 229.19 | 334,503 | -2.02(-0.87%) |
Feb 03, 2023 | 231.08 | 234.66 | 228.22 | 231.21 | 512,285 | +0.39(+0.17%) |
Feb 02, 2023 | 228.85 | 231.17 | 226.35 | 230.82 | 545,317 | +3.81(+1.68%) |
Feb 01, 2023 | 221.77 | 228.59 | 219.87 | 227.01 | 296,385 | +3.79(+1.70%) |
Jan 31, 2023 | 217.39 | 223.39 | 216.86 | 223.22 | 339,155 | +5.10(+2.34%) |
Jan 30, 2023 | 221.97 | 224.34 | 217.81 | 218.12 | 319,866 | -4.36(-1.96%) |
Jan 27, 2023 | 223.91 | 227.44 | 220.18 | 222.47 | 331,687 | -1.14(-0.51%) |
Jan 26, 2023 | 218.13 | 224.40 | 216.37 | 223.61 | 347,088 | +6.87(+3.17%) |
Jan 25, 2023 | 212.10 | 217.40 | 210.71 | 216.74 | 347,074 | +4.97(+2.34%) |
Jan 24, 2023 | 213.26 | 214.40 | 210.37 | 211.78 | 356,896 | -0.51(-0.24%) |
Jan 23, 2023 | 211.35 | 213.74 | 210.97 | 212.29 | 301,114 | +0.63(+0.30%) |
Jan 20, 2023 | 208.88 | 211.70 | 204.78 | 211.66 | 287,229 | +3.72(+1.79%) |
Jan 19, 2023 | 206.43 | 208.62 | 204.17 | 207.94 | 437,977 | +1.17(+0.56%) |
Jan 18, 2023 | 211.53 | 213.53 | 206.65 | 206.77 | 326,072 | -3.27(-1.56%) |
Jan 17, 2023 | 213.19 | 214.67 | 209.38 | 210.04 | 455,504 | -2.73(-1.28%) |
Jan 13, 2023 | 209.13 | 213.24 | 207.52 | 212.77 | 329,469 | +3.55(+1.70%) |
Jan 12, 2023 | 209.02 | 209.72 | 206.42 | 209.22 | 292,840 | +2.57(+1.24%) |
Jan 11, 2023 | 206.75 | 207.61 | 203.85 | 206.65 | 311,004 | +0.83(+0.41%) |
Jan 10, 2023 | 203.00 | 206.04 | 200.36 | 205.81 | 275,957 | +3.94(+1.95%) |
Jan 09, 2023 | 205.56 | 206.44 | 200.74 | 201.87 | 315,814 | -2.40(-1.18%) |
Jan 06, 2023 | 205.91 | 209.16 | 203.89 | 204.27 | 395,992 | +1.14(+0.56%) |
Jan 05, 2023 | 201.29 | 203.34 | 199.16 | 203.13 | 326,800 | +1.76(+0.87%) |
Jan 04, 2023 | 196.53 | 202.31 | 196.46 | 201.38 | 352,642 | +3.73(+1.89%) |
Jan 03, 2023 | 199.50 | 200.39 | 195.80 | 197.65 | 293,805 | -1.03(-0.52%) |
Dec 30, 2022 | 198.10 | 198.92 | 197.12 | 198.68 | 190,269 | -0.40(-0.20%) |
Dec 29, 2022 | 198.92 | 199.70 | 197.53 | 199.08 | 169,700 | +1.22(+0.62%) |
Dec 28, 2022 | 202.96 | 203.03 | 197.65 | 197.86 | 175,621 | -4.24(-2.10%) |
Dec 27, 2022 | 201.88 | 203.47 | 200.31 | 202.10 | 109,803 | +1.45(+0.72%) |
Dec 23, 2022 | 200.08 | 201.43 | 198.93 | 200.65 | 212,840 | +1.55(+0.78%) |
Dec 22, 2022 | 202.17 | 202.17 | 195.46 | 199.10 | 231,702 | -2.28(-1.13%) |
Dec 21, 2022 | 202.19 | 203.58 | 200.15 | 201.38 | 346,949 | +2.44(+1.23%) |
Dec 20, 2022 | 198.13 | 202.28 | 197.46 | 198.93 | 416,069 | +2.45(+1.25%) |
Dec 19, 2022 | 198.26 | 200.19 | 195.53 | 196.48 | 441,946 | -0.95(-0.48%) |
Dec 16, 2022 | 194.31 | 199.31 | 193.71 | 197.43 | 1,857,183 | +0.99(+0.50%) |
Dec 15, 2022 | 197.84 | 197.84 | 192.46 | 196.44 | 470,349 | -3.80(-1.90%) |
Dec 14, 2022 | 202.70 | 203.55 | 197.69 | 200.24 | 403,415 | -0.64(-0.32%) |
Dec 13, 2022 | 204.57 | 205.10 | 199.72 | 200.87 | 524,879 | -0.03(-0.01%) |
Dec 12, 2022 | 200.03 | 201.25 | 196.72 | 200.90 | 311,460 | +1.63(+0.82%) |
Dec 09, 2022 | 204.32 | 205.18 | 198.93 | 199.28 | 342,661 | -5.89(-2.87%) |
Dec 08, 2022 | 208.06 | 208.22 | 204.30 | 205.16 | 226,001 | +0.31(+0.15%) |
Dec 07, 2022 | 203.83 | 206.27 | 203.23 | 204.85 | 350,887 | +0.23(+0.11%) |
Dec 06, 2022 | 205.63 | 207.34 | 203.01 | 204.61 | 395,006 | -0.23(-0.11%) |
Dec 05, 2022 | 207.29 | 207.73 | 203.38 | 204.85 | 283,429 | -4.39(-2.10%) |
Dec 02, 2022 | 206.77 | 212.73 | 206.37 | 209.24 | 529,911 | +1.40(+0.68%) |