Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 231.30 | 235.56 | 225.69 | 234.92 | 575,628 | +4.18(+1.81%) |
Feb 28, 2024 | 232.21 | 232.83 | 226.17 | 230.74 | 447,655 | -1.58(-0.68%) |
Feb 27, 2024 | 231.50 | 234.92 | 224.03 | 232.32 | 688,088 | +1.06(+0.46%) |
Feb 26, 2024 | 237.70 | 241.82 | 229.27 | 231.26 | 570,331 | -7.11(-2.98%) |
Feb 23, 2024 | 239.24 | 250.75 | 234.51 | 238.37 | 1,318,447 | -24.31(-9.25%) |
Feb 22, 2024 | 256.94 | 263.66 | 256.56 | 262.68 | 475,533 | +4.38(+1.70%) |
Feb 21, 2024 | 266.09 | 267.33 | 254.91 | 258.30 | 485,597 | -10.31(-3.84%) |
Feb 20, 2024 | 266.95 | 268.80 | 263.57 | 268.61 | 246,965 | -1.95(-0.72%) |
Feb 16, 2024 | 270.77 | 277.34 | 269.25 | 270.56 | 225,551 | -2.59(-0.95%) |
Feb 15, 2024 | 270.24 | 274.98 | 270.15 | 273.15 | 237,699 | +4.84(+1.80%) |
Feb 14, 2024 | 267.38 | 268.56 | 261.77 | 268.31 | 178,353 | +3.56(+1.34%) |
Feb 13, 2024 | 262.43 | 270.57 | 261.41 | 264.75 | 192,327 | -5.26(-1.95%) |
Feb 12, 2024 | 272.29 | 272.92 | 267.70 | 270.01 | 153,008 | -3.03(-1.11%) |
Feb 09, 2024 | 272.87 | 273.28 | 267.41 | 273.04 | 231,298 | +0.70(+0.26%) |
Feb 08, 2024 | 262.61 | 272.53 | 262.45 | 272.34 | 333,169 | +7.28(+2.75%) |
Feb 07, 2024 | 259.49 | 265.87 | 257.96 | 265.06 | 224,689 | +6.46(+2.50%) |
Feb 06, 2024 | 255.98 | 260.01 | 254.21 | 258.60 | 280,587 | +3.57(+1.40%) |
Feb 05, 2024 | 250.88 | 255.37 | 249.25 | 255.03 | 144,506 | +3.02(+1.20%) |
Feb 02, 2024 | 253.72 | 253.84 | 250.92 | 252.01 | 130,189 | -2.35(-0.92%) |
Feb 01, 2024 | 253.00 | 254.55 | 247.81 | 254.36 | 258,452 | +2.17(+0.86%) |
Jan 31, 2024 | 251.96 | 258.44 | 251.51 | 252.19 | 272,845 | +2.13(+0.85%) |
Jan 30, 2024 | 254.93 | 254.93 | 248.83 | 250.06 | 122,952 | -5.66(-2.21%) |
Jan 29, 2024 | 251.09 | 255.88 | 250.05 | 255.72 | 183,202 | +3.35(+1.33%) |
Jan 26, 2024 | 251.52 | 253.05 | 247.90 | 252.37 | 250,879 | +1.78(+0.71%) |
Jan 25, 2024 | 250.67 | 250.76 | 246.12 | 250.59 | 262,375 | +3.90(+1.58%) |
Jan 24, 2024 | 254.79 | 255.76 | 246.66 | 246.69 | 153,426 | -6.28(-2.48%) |
Jan 23, 2024 | 254.95 | 254.95 | 241.87 | 252.97 | 389,488 | +0.23(+0.09%) |
Jan 22, 2024 | 251.63 | 258.15 | 248.94 | 252.74 | 195,967 | +2.43(+0.97%) |
Jan 19, 2024 | 256.75 | 256.75 | 248.68 | 250.31 | 230,842 | -5.51(-2.15%) |
Jan 18, 2024 | 260.86 | 260.86 | 252.34 | 255.82 | 222,115 | -1.41(-0.55%) |
Jan 17, 2024 | 259.00 | 260.40 | 253.81 | 257.23 | 191,100 | -5.83(-2.22%) |
Jan 16, 2024 | 254.88 | 266.34 | 254.63 | 263.06 | 441,843 | +4.67(+1.81%) |
Jan 12, 2024 | 258.92 | 262.53 | 255.96 | 258.39 | 448,819 | +0.24(+0.09%) |
Jan 11, 2024 | 251.55 | 258.77 | 247.89 | 258.15 | 385,154 | +8.29(+3.32%) |
Jan 10, 2024 | 246.13 | 251.96 | 244.86 | 249.86 | 331,656 | +4.78(+1.95%) |
Jan 09, 2024 | 244.43 | 252.76 | 242.53 | 245.08 | 363,339 | -2.24(-0.91%) |
Jan 08, 2024 | 233.78 | 249.28 | 231.89 | 247.32 | 370,806 | +15.51(+6.69%) |
Jan 05, 2024 | 228.45 | 234.63 | 225.85 | 231.81 | 282,021 | +0.62(+0.27%) |
Jan 04, 2024 | 231.40 | 232.95 | 227.57 | 231.19 | 812,590 | -0.50(-0.22%) |
Jan 03, 2024 | 240.82 | 241.55 | 230.92 | 231.69 | 498,839 | -13.08(-5.34%) |
Jan 02, 2024 | 247.68 | 252.53 | 243.25 | 244.77 | 272,767 | -6.77(-2.69%) |
Dec 29, 2023 | 255.03 | 256.64 | 250.56 | 251.54 | 146,427 | -3.93(-1.54%) |
Dec 28, 2023 | 259.45 | 261.80 | 253.38 | 255.47 | 253,322 | -4.75(-1.83%) |
Dec 27, 2023 | 260.37 | 262.77 | 258.62 | 260.22 | 105,882 | +0.08(+0.03%) |
Dec 26, 2023 | 260.36 | 262.75 | 257.94 | 260.14 | 117,380 | +1.56(+0.60%) |
Dec 22, 2023 | 260.00 | 261.94 | 256.27 | 258.58 | 179,660 | +0.00(+0.00%) |
Dec 21, 2023 | 249.21 | 259.30 | 249.21 | 258.58 | 204,218 | +11.56(+4.68%) |
Dec 20, 2023 | 252.00 | 256.18 | 246.92 | 247.02 | 337,288 | -5.06(-2.01%) |
Dec 19, 2023 | 250.43 | 255.52 | 250.31 | 252.08 | 348,355 | +4.70(+1.90%) |
Dec 18, 2023 | 245.87 | 249.88 | 244.06 | 247.38 | 270,071 | +1.90(+0.77%) |
Dec 15, 2023 | 251.03 | 253.07 | 243.33 | 245.48 | 786,485 | -7.36(-2.91%) |
Dec 14, 2023 | 244.77 | 255.07 | 244.77 | 252.84 | 622,461 | +12.53(+5.21%) |
Dec 13, 2023 | 228.20 | 240.53 | 228.20 | 240.31 | 364,028 | +10.94(+4.77%) |
Dec 12, 2023 | 225.15 | 230.59 | 222.28 | 229.37 | 256,756 | +5.26(+2.35%) |
Dec 11, 2023 | 224.68 | 225.54 | 222.55 | 224.11 | 265,722 | +0.07(+0.03%) |
Dec 08, 2023 | 223.25 | 224.73 | 221.14 | 224.04 | 279,165 | +0.85(+0.38%) |
Dec 07, 2023 | 221.23 | 224.64 | 221.20 | 223.19 | 158,540 | +1.29(+0.58%) |
Dec 06, 2023 | 221.85 | 222.95 | 217.64 | 221.90 | 311,298 | +0.99(+0.45%) |
Dec 05, 2023 | 226.44 | 227.48 | 217.12 | 220.91 | 365,354 | -7.63(-3.34%) |
Dec 04, 2023 | 226.42 | 230.29 | 223.93 | 228.54 | 554,285 | +0.79(+0.35%) |
Dec 01, 2023 | 221.94 | 229.69 | 221.01 | 227.75 | 383,440 | +5.66(+2.55%) |
Nov 30, 2023 | 226.41 | 226.41 | 221.13 | 222.09 | 297,351 | -4.52(-1.99%) |
Nov 29, 2023 | 227.06 | 232.55 | 225.06 | 226.61 | 343,509 | +2.04(+0.91%) |
Nov 28, 2023 | 229.35 | 230.70 | 222.91 | 224.57 | 450,831 | -6.45(-2.79%) |
Nov 27, 2023 | 231.25 | 233.52 | 230.45 | 231.02 | 196,074 | -1.88(-0.81%) |
Nov 24, 2023 | 231.08 | 236.49 | 231.08 | 232.90 | 70,973 | +1.22(+0.53%) |
Nov 22, 2023 | 233.34 | 236.07 | 231.44 | 231.68 | 252,306 | +1.45(+0.63%) |
Nov 21, 2023 | 236.00 | 236.00 | 229.29 | 230.23 | 231,276 | -5.22(-2.22%) |
Nov 20, 2023 | 226.01 | 236.20 | 226.01 | 235.45 | 536,805 | +9.14(+4.04%) |
Nov 17, 2023 | 225.33 | 230.96 | 224.63 | 226.31 | 548,137 | +2.64(+1.18%) |
Nov 16, 2023 | 226.64 | 228.84 | 221.04 | 223.67 | 397,021 | -4.21(-1.85%) |
Nov 15, 2023 | 215.49 | 228.71 | 214.00 | 227.88 | 714,712 | +12.88(+5.99%) |
Nov 14, 2023 | 212.31 | 218.78 | 210.86 | 215.00 | 634,495 | +6.20(+2.97%) |
Nov 13, 2023 | 211.87 | 223.04 | 202.48 | 208.80 | 1,556,315 | +27.36(+15.08%) |
Nov 10, 2023 | 184.09 | 186.26 | 180.93 | 181.44 | 845,868 | -2.44(-1.33%) |
Nov 09, 2023 | 191.64 | 191.64 | 181.07 | 183.88 | 688,998 | -6.66(-3.50%) |
Nov 08, 2023 | 196.27 | 196.27 | 190.00 | 190.54 | 667,457 | -5.99(-3.05%) |
Nov 07, 2023 | 198.62 | 199.16 | 193.30 | 196.53 | 467,214 | -2.16(-1.09%) |
Nov 06, 2023 | 199.23 | 202.70 | 196.95 | 198.69 | 399,928 | +0.83(+0.42%) |
Nov 03, 2023 | 198.44 | 211.94 | 190.42 | 197.86 | 883,354 | -0.40(-0.20%) |
Nov 02, 2023 | 196.29 | 201.78 | 195.21 | 198.26 | 639,688 | +4.20(+2.16%) |
Nov 01, 2023 | 190.91 | 194.27 | 187.88 | 194.06 | 315,487 | +2.91(+1.52%) |
Oct 31, 2023 | 193.54 | 194.12 | 189.86 | 191.15 | 371,739 | -0.14(-0.07%) |
Oct 30, 2023 | 194.49 | 194.50 | 188.60 | 191.29 | 305,359 | -1.52(-0.79%) |
Oct 27, 2023 | 195.28 | 200.34 | 192.16 | 192.81 | 421,917 | -0.27(-0.14%) |
Oct 26, 2023 | 198.00 | 199.01 | 192.00 | 193.08 | 330,355 | -5.58(-2.81%) |
Oct 25, 2023 | 205.14 | 205.14 | 198.34 | 198.66 | 174,509 | -7.39(-3.59%) |
Oct 24, 2023 | 206.78 | 209.33 | 204.19 | 206.05 | 307,993 | -1.02(-0.49%) |
Oct 23, 2023 | 205.22 | 210.08 | 205.04 | 207.07 | 213,655 | +1.57(+0.76%) |
Oct 20, 2023 | 206.00 | 208.12 | 203.72 | 205.50 | 182,192 | -1.46(-0.71%) |
Oct 19, 2023 | 206.69 | 209.18 | 202.82 | 206.96 | 361,864 | +0.13(+0.06%) |
Oct 18, 2023 | 205.88 | 210.56 | 205.22 | 206.83 | 259,498 | +0.77(+0.37%) |
Oct 17, 2023 | 196.73 | 207.74 | 196.38 | 206.06 | 481,604 | +5.97(+2.98%) |
Oct 16, 2023 | 198.42 | 201.66 | 195.24 | 200.09 | 380,693 | +3.67(+1.87%) |
Oct 13, 2023 | 194.19 | 198.82 | 192.03 | 196.42 | 632,908 | +1.31(+0.67%) |
Oct 12, 2023 | 216.23 | 219.66 | 194.83 | 195.11 | 1,149,008 | -20.45(-9.49%) |
Oct 11, 2023 | 231.89 | 233.54 | 212.28 | 215.56 | 678,506 | -17.34(-7.45%) |
Oct 10, 2023 | 225.42 | 235.75 | 225.42 | 232.90 | 360,319 | +9.83(+4.41%) |
Oct 09, 2023 | 223.05 | 223.66 | 217.19 | 223.07 | 296,141 | -2.38(-1.06%) |
Oct 06, 2023 | 221.40 | 226.96 | 219.79 | 225.45 | 393,414 | +2.83(+1.27%) |
Oct 05, 2023 | 231.90 | 233.04 | 221.51 | 222.62 | 409,358 | -8.43(-3.65%) |
Oct 04, 2023 | 233.84 | 233.84 | 226.74 | 231.05 | 582,315 | -1.64(-0.70%) |
Oct 03, 2023 | 236.28 | 237.47 | 231.05 | 232.69 | 319,183 | -5.94(-2.49%) |
Oct 02, 2023 | 240.99 | 241.03 | 236.13 | 238.63 | 303,906 | -3.28(-1.36%) |
Sep 29, 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 287,649 | -4.89(-1.98%) |
Sep 28, 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 235,923 | +6.11(+2.54%) |
Sep 27, 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 247,041 | -4.92(-2.00%) |
Sep 26, 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 158,825 | -1.55(-0.63%) |
Sep 25, 2023 | 246.48 | 247.75 | 246.35 | 247.16 | 150,811 | -0.37(-0.15%) |
Sep 22, 2023 | 251.19 | 252.03 | 245.00 | 247.53 | 263,537 | -2.83(-1.13%) |
Sep 21, 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 248,384 | -12.07(-4.60%) |
Sep 20, 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 248,919 | -0.27(-0.10%) |
Sep 19, 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 261,492 | +0.45(+0.17%) |
Sep 18, 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 310,107 | -5.34(-2.00%) |
Sep 15, 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 614,402 | -1.87(-0.69%) |
Sep 14, 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 396,299 | -9.80(-3.51%) |
Sep 13, 2023 | 288.55 | 292.26 | 278.31 | 279.26 | 392,986 | -10.96(-3.78%) |
Sep 12, 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 402,300 | -9.80(-3.27%) |
Sep 11, 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 433,061 | +7.04(+2.40%) |
Sep 08, 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 841,024 | +3.45(+1.19%) |
Sep 07, 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 683,290 | +10.47(+3.75%) |
Sep 06, 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 510,505 | +16.96(+6.47%) |
Sep 05, 2023 | 263.07 | 264.41 | 258.44 | 262.10 | 315,379 | -2.02(-0.76%) |
Sep 01, 2023 | 266.62 | 267.37 | 262.62 | 264.12 | 229,067 | -0.38(-0.14%) |
Aug 31, 2023 | 264.08 | 268.51 | 262.44 | 264.50 | 358,066 | +0.56(+0.21%) |
Aug 30, 2023 | 259.25 | 266.82 | 259.04 | 263.94 | 253,273 | +4.93(+1.90%) |
Aug 29, 2023 | 252.04 | 259.36 | 252.04 | 259.01 | 181,353 | +6.48(+2.57%) |
Aug 28, 2023 | 253.00 | 256.88 | 252.37 | 252.53 | 223,849 | +1.10(+0.44%) |
Aug 25, 2023 | 249.45 | 252.18 | 247.29 | 251.43 | 185,817 | +2.72(+1.09%) |
Aug 24, 2023 | 253.46 | 254.00 | 248.52 | 248.71 | 185,023 | -4.17(-1.65%) |
Aug 23, 2023 | 252.64 | 254.22 | 250.20 | 252.88 | 207,557 | +0.44(+0.17%) |
Aug 22, 2023 | 249.05 | 254.09 | 247.77 | 252.44 | 347,626 | +3.73(+1.50%) |
Aug 21, 2023 | 251.53 | 252.70 | 246.69 | 248.71 | 328,863 | -2.51(-1.00%) |
Aug 18, 2023 | 253.61 | 253.92 | 248.03 | 251.22 | 453,991 | -3.77(-1.48%) |
Aug 17, 2023 | 255.63 | 259.11 | 253.47 | 254.99 | 377,084 | -0.44(-0.17%) |
Aug 16, 2023 | 259.95 | 261.30 | 254.36 | 255.43 | 344,709 | -4.69(-1.80%) |
Aug 15, 2023 | 255.43 | 261.49 | 255.35 | 260.12 | 415,822 | +4.49(+1.76%) |
Aug 14, 2023 | 246.82 | 255.74 | 246.82 | 255.63 | 375,564 | +8.19(+3.31%) |
Aug 11, 2023 | 247.15 | 248.90 | 246.04 | 247.44 | 204,089 | -0.95(-0.38%) |
Aug 10, 2023 | 247.13 | 251.16 | 246.63 | 248.39 | 291,848 | +1.43(+0.58%) |
Aug 09, 2023 | 248.37 | 250.25 | 243.15 | 246.96 | 308,870 | -0.93(-0.38%) |
Aug 08, 2023 | 251.00 | 251.00 | 244.54 | 247.89 | 408,678 | -4.77(-1.89%) |
Aug 07, 2023 | 253.48 | 261.04 | 252.09 | 252.66 | 440,106 | +0.30(+0.12%) |
Aug 04, 2023 | 254.59 | 256.25 | 248.46 | 252.36 | 647,361 | -2.92(-1.14%) |
Aug 03, 2023 | 270.06 | 270.63 | 255.09 | 255.28 | 749,869 | -14.18(-5.26%) |
Aug 02, 2023 | 263.83 | 277.35 | 261.88 | 269.46 | 1,621,906 | -28.87(-9.68%) |
Aug 01, 2023 | 300.04 | 301.65 | 294.28 | 298.33 | 492,500 | -5.03(-1.66%) |
Jul 31, 2023 | 309.72 | 310.51 | 300.86 | 303.36 | 338,057 | -4.70(-1.53%) |
Jul 28, 2023 | 308.12 | 309.11 | 304.04 | 308.06 | 261,708 | +3.21(+1.05%) |
Jul 27, 2023 | 307.19 | 307.45 | 303.63 | 304.85 | 267,420 | -0.03(-0.01%) |
Jul 26, 2023 | 300.20 | 306.55 | 298.39 | 304.88 | 335,675 | +3.04(+1.01%) |
Jul 25, 2023 | 300.74 | 303.50 | 300.74 | 301.84 | 273,405 | -0.81(-0.27%) |
Jul 24, 2023 | 302.61 | 304.84 | 299.93 | 302.65 | 381,664 | -0.92(-0.30%) |
Jul 21, 2023 | 305.12 | 306.82 | 301.43 | 303.57 | 324,196 | -2.29(-0.75%) |
Jul 20, 2023 | 302.94 | 308.58 | 302.14 | 305.86 | 376,146 | +3.50(+1.16%) |
Jul 19, 2023 | 319.22 | 319.67 | 301.68 | 302.36 | 725,604 | -12.18(-3.87%) |
Jul 18, 2023 | 312.77 | 314.74 | 308.07 | 314.54 | 440,067 | +1.05(+0.33%) |
Jul 17, 2023 | 315.26 | 315.78 | 312.45 | 313.49 | 419,878 | -1.44(-0.46%) |
Jul 14, 2023 | 318.00 | 323.34 | 313.29 | 314.93 | 414,821 | -4.14(-1.30%) |
Jul 13, 2023 | 318.51 | 320.16 | 314.97 | 319.07 | 402,008 | +1.11(+0.35%) |
Jul 12, 2023 | 324.50 | 324.59 | 316.18 | 317.96 | 517,965 | -3.40(-1.06%) |
Jul 11, 2023 | 327.04 | 328.57 | 320.81 | 321.36 | 463,973 | -5.89(-1.80%) |
Jul 10, 2023 | 329.40 | 332.52 | 326.55 | 327.25 | 335,051 | -0.12(-0.04%) |
Jul 07, 2023 | 331.15 | 333.34 | 326.70 | 327.37 | 273,176 | -4.21(-1.27%) |
Jul 06, 2023 | 336.67 | 339.26 | 329.38 | 331.58 | 313,639 | -5.71(-1.69%) |
Jul 05, 2023 | 338.27 | 341.23 | 333.60 | 337.29 | 310,617 | -1.48(-0.44%) |
Jul 03, 2023 | 341.45 | 344.04 | 338.37 | 338.77 | 272,414 | -5.29(-1.54%) |
Jun 30, 2023 | 343.71 | 348.67 | 341.39 | 344.06 | 378,326 | +3.69(+1.08%) |
Jun 29, 2023 | 329.00 | 340.70 | 328.94 | 340.37 | 350,035 | +10.94(+3.32%) |
Jun 28, 2023 | 327.13 | 330.68 | 327.08 | 329.43 | 262,313 | +2.08(+0.64%) |
Jun 27, 2023 | 329.51 | 332.13 | 325.77 | 327.35 | 346,062 | -1.91(-0.58%) |
Jun 26, 2023 | 334.25 | 334.25 | 328.78 | 329.26 | 320,996 | -4.84(-1.45%) |
Jun 23, 2023 | 337.23 | 339.44 | 333.41 | 334.10 | 373,415 | -5.88(-1.73%) |
Jun 22, 2023 | 335.55 | 342.08 | 334.92 | 339.98 | 300,046 | +3.61(+1.07%) |
Jun 21, 2023 | 337.16 | 338.49 | 328.79 | 336.37 | 509,020 | -1.40(-0.41%) |
Jun 20, 2023 | 333.97 | 339.67 | 332.88 | 337.77 | 332,008 | +0.40(+0.12%) |
Jun 16, 2023 | 340.74 | 344.81 | 336.75 | 337.37 | 558,848 | -0.91(-0.27%) |
Jun 15, 2023 | 336.74 | 339.29 | 335.09 | 338.28 | 282,071 | +27.59(+8.88%) |
May 08, 2023 | 308.87 | 314.92 | 306.98 | 310.69 | 312,228 | +0.61(+0.20%) |
May 05, 2023 | 299.17 | 311.20 | 297.63 | 310.08 | 521,013 | +8.20(+2.72%) |
May 04, 2023 | 301.00 | 310.00 | 299.16 | 301.88 | 549,705 | +0.84(+0.28%) |
May 03, 2023 | 285.33 | 306.70 | 284.32 | 301.04 | 1,117,057 | +19.71(+7.01%) |
May 02, 2023 | 283.88 | 285.48 | 279.00 | 281.33 | 635,416 | -4.13(-1.45%) |
May 01, 2023 | 284.25 | 288.82 | 282.33 | 285.46 | 377,902 | +1.34(+0.47%) |
Apr 28, 2023 | 283.16 | 287.15 | 280.00 | 284.12 | 605,593 | +0.96(+0.34%) |
Apr 27, 2023 | 283.35 | 285.28 | 280.77 | 283.16 | 414,449 | -1.02(-0.36%) |
Apr 26, 2023 | 284.34 | 284.79 | 280.04 | 284.18 | 293,371 | -0.72(-0.25%) |
Apr 25, 2023 | 286.79 | 287.89 | 283.75 | 284.90 | 291,898 | -3.42(-1.19%) |
Apr 24, 2023 | 280.68 | 288.88 | 279.46 | 288.32 | 248,829 | +8.42(+3.01%) |
Apr 21, 2023 | 275.99 | 280.61 | 275.99 | 279.90 | 248,850 | +4.68(+1.70%) |
Apr 20, 2023 | 273.10 | 275.52 | 272.00 | 275.22 | 408,103 | +0.97(+0.35%) |
Apr 19, 2023 | 272.90 | 280.49 | 272.53 | 274.25 | 342,709 | +2.71(+1.00%) |
Apr 18, 2023 | 273.45 | 273.45 | 266.55 | 271.54 | 471,664 | -0.40(-0.15%) |
Apr 17, 2023 | 278.06 | 280.00 | 270.60 | 271.94 | 286,297 | -5.68(-2.05%) |
Apr 14, 2023 | 275.43 | 279.99 | 275.43 | 277.62 | 279,012 | +0.65(+0.23%) |
Apr 13, 2023 | 280.06 | 280.97 | 276.19 | 276.97 | 424,781 | -0.31(-0.11%) |
Apr 12, 2023 | 287.59 | 287.59 | 276.74 | 277.28 | 204,605 | -9.37(-3.27%) |
Apr 11, 2023 | 280.21 | 286.68 | 279.30 | 286.65 | 300,712 | +7.83(+2.81%) |
Apr 10, 2023 | 272.81 | 280.13 | 271.25 | 278.82 | 259,177 | +4.66(+1.70%) |
Apr 06, 2023 | 281.80 | 281.91 | 272.35 | 274.16 | 269,197 | -8.41(-2.98%) |
Apr 05, 2023 | 280.89 | 283.64 | 279.64 | 282.57 | 241,501 | +1.75(+0.62%) |
Apr 04, 2023 | 281.73 | 285.99 | 280.45 | 280.82 | 251,183 | -0.91(-0.32%) |
Apr 03, 2023 | 276.37 | 281.91 | 273.63 | 281.73 | 305,692 | +3.04(+1.09%) |
Mar 31, 2023 | 278.68 | 282.68 | 278.40 | 278.69 | 369,110 | +1.60(+0.58%) |
Mar 30, 2023 | 277.95 | 278.10 | 273.17 | 277.09 | 238,804 | +2.30(+0.84%) |
Mar 29, 2023 | 271.00 | 279.56 | 271.00 | 274.79 | 307,749 | -0.75(-0.27%) |
Mar 28, 2023 | 278.27 | 280.46 | 275.10 | 275.54 | 290,883 | -1.62(-0.58%) |
Mar 27, 2023 | 276.96 | 278.45 | 274.03 | 277.16 | 212,534 | +2.49(+0.91%) |
Mar 24, 2023 | 277.59 | 278.34 | 272.61 | 274.67 | 307,252 | -3.15(-1.13%) |
Mar 23, 2023 | 276.41 | 283.42 | 273.76 | 277.82 | 500,128 | +4.21(+1.54%) |
Mar 22, 2023 | 269.80 | 278.19 | 267.77 | 273.61 | 515,816 | +3.54(+1.31%) |
Mar 21, 2023 | 267.21 | 270.70 | 264.80 | 270.07 | 281,210 | +3.90(+1.47%) |
Mar 20, 2023 | 262.37 | 267.25 | 260.46 | 266.17 | 231,273 | +3.17(+1.21%) |
Mar 17, 2023 | 265.83 | 266.56 | 262.18 | 263.00 | 399,450 | -4.96(-1.85%) |
Mar 16, 2023 | 254.78 | 267.98 | 252.51 | 267.96 | 378,913 | +10.96(+4.26%) |
Mar 15, 2023 | 254.98 | 258.26 | 251.99 | 257.00 | 287,708 | -2.36(-0.91%) |
Mar 14, 2023 | 256.69 | 259.55 | 253.09 | 259.36 | 311,614 | +7.28(+2.89%) |
Mar 13, 2023 | 245.30 | 256.18 | 244.71 | 252.08 | 327,296 | +5.99(+2.43%) |
Mar 10, 2023 | 249.12 | 252.48 | 245.06 | 246.09 | 350,358 | -3.59(-1.44%) |
Mar 09, 2023 | 253.15 | 254.79 | 249.32 | 249.68 | 330,604 | -1.79(-0.71%) |
Mar 08, 2023 | 254.99 | 254.99 | 249.75 | 251.47 | 347,595 | -3.14(-1.23%) |
Mar 07, 2023 | 254.64 | 257.82 | 252.47 | 254.61 | 248,552 | -0.09(-0.04%) |
Mar 06, 2023 | 259.48 | 260.30 | 254.68 | 254.70 | 358,088 | -6.68(-2.56%) |
Mar 03, 2023 | 262.60 | 262.63 | 260.35 | 261.38 | 292,877 | +0.48(+0.18%) |
Mar 02, 2023 | 256.42 | 261.26 | 253.63 | 260.90 | 307,573 | +2.52(+0.98%) |