Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.11 | 147.43 | 145.40 | 145.60 | 1,276,007 | -1.29(-0.88%) |
Dec 28, 2023 | 146.84 | 147.24 | 145.47 | 146.89 | 1,079,254 | +1.82(+1.26%) |
Dec 27, 2023 | 144.79 | 145.77 | 143.67 | 145.07 | 1,278,433 | +0.71(+0.49%) |
Dec 26, 2023 | 143.53 | 145.05 | 142.84 | 144.37 | 934,095 | +0.58(+0.40%) |
Dec 22, 2023 | 143.38 | 146.15 | 142.00 | 143.79 | 1,851,470 | -1.03(-0.71%) |
Dec 21, 2023 | 145.82 | 146.27 | 142.65 | 144.81 | 1,881,111 | +1.84(+1.29%) |
Dec 20, 2023 | 147.67 | 148.91 | 142.71 | 142.97 | 2,557,324 | -5.39(-3.63%) |
Dec 19, 2023 | 144.14 | 150.52 | 143.36 | 148.36 | 3,941,875 | +6.11(+4.30%) |
Dec 18, 2023 | 143.36 | 144.30 | 142.15 | 142.25 | 2,343,552 | -0.76(-0.53%) |
Dec 15, 2023 | 145.44 | 146.42 | 141.59 | 143.00 | 4,419,317 | -2.41(-1.66%) |
Dec 14, 2023 | 144.83 | 147.49 | 144.59 | 145.41 | 4,194,353 | +3.02(+2.12%) |
Dec 13, 2023 | 135.42 | 142.78 | 135.18 | 142.39 | 3,484,658 | +6.41(+4.71%) |
Dec 12, 2023 | 134.14 | 136.00 | 131.42 | 135.98 | 2,449,686 | +1.78(+1.33%) |
Dec 11, 2023 | 133.61 | 134.80 | 132.95 | 134.20 | 2,007,868 | +1.06(+0.80%) |
Dec 08, 2023 | 134.83 | 135.44 | 132.92 | 133.14 | 1,667,292 | -2.10(-1.55%) |
Dec 07, 2023 | 132.63 | 135.97 | 132.63 | 135.24 | 2,301,391 | +2.47(+1.86%) |
Dec 06, 2023 | 132.95 | 136.79 | 132.45 | 132.77 | 3,285,812 | +1.18(+0.90%) |
Dec 05, 2023 | 136.27 | 137.09 | 131.36 | 131.58 | 3,730,664 | -6.75(-4.88%) |
Dec 04, 2023 | 130.09 | 139.87 | 130.09 | 138.33 | 6,878,240 | +6.98(+5.31%) |
Dec 01, 2023 | 127.13 | 131.81 | 126.88 | 131.35 | 3,126,494 | +4.23(+3.33%) |
Nov 30, 2023 | 126.90 | 127.52 | 124.48 | 127.12 | 4,837,013 | +2.08(+1.66%) |
Nov 29, 2023 | 125.82 | 127.67 | 124.56 | 125.04 | 2,469,656 | +0.23(+0.18%) |
Nov 28, 2023 | 122.26 | 126.35 | 121.05 | 124.81 | 2,405,988 | +3.27(+2.69%) |
Nov 27, 2023 | 122.31 | 123.49 | 120.82 | 121.55 | 1,816,371 | -1.17(-0.95%) |
Nov 24, 2023 | 122.39 | 123.63 | 121.67 | 122.71 | 937,024 | +1.27(+1.04%) |
Nov 22, 2023 | 120.18 | 121.66 | 118.96 | 121.45 | 2,087,741 | +2.46(+2.06%) |
Nov 21, 2023 | 119.83 | 119.84 | 118.17 | 118.99 | 2,053,375 | -2.28(-1.88%) |
Nov 20, 2023 | 122.03 | 122.20 | 119.38 | 121.27 | 2,194,447 | -1.35(-1.10%) |
Nov 17, 2023 | 122.92 | 123.82 | 120.32 | 122.61 | 2,230,333 | +1.18(+0.97%) |
Nov 16, 2023 | 123.30 | 124.65 | 120.36 | 121.44 | 2,440,229 | -3.42(-2.74%) |
Nov 15, 2023 | 122.80 | 126.01 | 122.80 | 124.85 | 4,151,888 | +3.22(+2.65%) |
Nov 14, 2023 | 115.36 | 122.43 | 113.94 | 121.63 | 4,315,069 | +9.00(+7.99%) |
Nov 13, 2023 | 113.58 | 113.76 | 111.25 | 112.63 | 3,148,109 | -1.01(-0.89%) |
Nov 10, 2023 | 114.82 | 114.82 | 110.63 | 113.64 | 2,930,122 | -0.56(-0.49%) |
Nov 09, 2023 | 116.62 | 116.84 | 113.42 | 114.21 | 2,994,570 | -1.27(-1.10%) |
Nov 08, 2023 | 112.28 | 117.27 | 111.96 | 115.47 | 4,943,065 | +1.06(+0.93%) |
Nov 07, 2023 | 111.17 | 115.14 | 110.92 | 114.41 | 3,581,104 | +2.83(+2.54%) |
Nov 06, 2023 | 110.98 | 112.14 | 110.06 | 111.58 | 4,345,417 | +1.69(+1.54%) |
Nov 03, 2023 | 115.29 | 115.42 | 109.65 | 109.89 | 4,075,757 | -3.39(-2.99%) |
Nov 02, 2023 | 102.83 | 113.79 | 102.83 | 113.28 | 7,016,295 | +9.77(+9.44%) |
Nov 01, 2023 | 108.22 | 108.99 | 101.23 | 103.50 | 15,354,648 | -24.12(-18.90%) |
Oct 31, 2023 | 126.51 | 127.86 | 124.90 | 127.62 | 3,268,062 | +0.89(+0.70%) |
Oct 30, 2023 | 123.44 | 127.51 | 123.44 | 126.73 | 3,828,974 | +3.41(+2.76%) |
Oct 27, 2023 | 134.09 | 134.09 | 122.45 | 123.33 | 4,268,580 | -9.61(-7.23%) |
Oct 26, 2023 | 132.71 | 135.09 | 132.32 | 132.93 | 1,681,614 | -0.32(-0.24%) |
Oct 25, 2023 | 134.95 | 135.37 | 132.09 | 133.25 | 2,033,887 | -3.44(-2.51%) |
Oct 24, 2023 | 135.93 | 139.21 | 135.93 | 136.69 | 1,286,724 | +1.04(+0.77%) |
Oct 23, 2023 | 134.26 | 138.20 | 133.09 | 135.65 | 1,740,948 | -0.33(-0.24%) |
Oct 20, 2023 | 137.85 | 138.24 | 135.50 | 135.97 | 1,609,119 | -1.50(-1.09%) |
Oct 19, 2023 | 138.39 | 139.90 | 137.12 | 137.47 | 2,558,875 | +0.18(+0.13%) |
Oct 18, 2023 | 140.39 | 140.71 | 136.66 | 137.29 | 1,531,019 | -4.00(-2.83%) |
Oct 17, 2023 | 137.83 | 142.33 | 137.46 | 141.29 | 1,658,570 | +2.44(+1.75%) |
Oct 16, 2023 | 137.22 | 139.70 | 136.32 | 138.86 | 2,145,451 | +2.51(+1.84%) |
Oct 13, 2023 | 138.28 | 138.77 | 134.98 | 136.35 | 1,521,929 | -1.92(-1.39%) |
Oct 12, 2023 | 140.28 | 140.63 | 135.11 | 138.27 | 1,910,541 | -0.80(-0.58%) |
Oct 11, 2023 | 140.14 | 141.08 | 137.74 | 139.07 | 1,671,451 | -0.24(-0.17%) |
Oct 10, 2023 | 142.10 | 144.04 | 138.89 | 139.31 | 2,034,779 | -1.23(-0.87%) |
Oct 09, 2023 | 142.00 | 142.84 | 138.82 | 140.54 | 1,456,898 | -3.32(-2.31%) |
Oct 06, 2023 | 138.91 | 145.64 | 138.28 | 143.86 | 2,240,521 | +3.83(+2.74%) |
Oct 05, 2023 | 140.25 | 141.11 | 138.85 | 140.02 | 1,207,215 | -0.98(-0.70%) |
Oct 04, 2023 | 140.34 | 141.12 | 138.80 | 141.00 | 1,218,981 | +1.31(+0.94%) |
Oct 03, 2023 | 141.22 | 142.43 | 139.43 | 139.70 | 1,335,806 | -2.32(-1.63%) |
Oct 02, 2023 | 141.86 | 143.91 | 140.82 | 142.01 | 1,507,953 | -1.14(-0.80%) |
Sep 29, 2023 | 144.50 | 145.95 | 142.31 | 143.15 | 2,170,927 | +2.57(+1.83%) |
Sep 28, 2023 | 138.11 | 140.75 | 137.24 | 140.58 | 1,817,391 | +1.89(+1.36%) |
Sep 27, 2023 | 139.04 | 139.56 | 136.81 | 138.69 | 2,095,720 | +0.42(+0.30%) |
Sep 26, 2023 | 142.61 | 143.16 | 137.74 | 138.27 | 2,959,007 | -5.81(-4.03%) |
Sep 25, 2023 | 144.78 | 144.19 | 143.07 | 144.09 | 1,645,806 | -2.11(-1.44%) |
Sep 22, 2023 | 145.58 | 147.18 | 144.06 | 146.19 | 2,235,244 | +1.50(+1.04%) |
Sep 21, 2023 | 148.42 | 148.53 | 144.60 | 144.69 | 3,170,270 | -4.69(-3.14%) |
Sep 20, 2023 | 151.34 | 152.01 | 149.16 | 149.38 | 1,085,024 | -1.16(-0.77%) |
Sep 19, 2023 | 151.19 | 151.74 | 148.72 | 150.54 | 1,582,525 | -2.17(-1.42%) |
Sep 18, 2023 | 153.31 | 154.49 | 152.38 | 152.71 | 1,388,632 | -1.48(-0.96%) |
Sep 15, 2023 | 155.43 | 157.40 | 153.92 | 154.20 | 5,467,568 | +1.45(+0.95%) |
Sep 14, 2023 | 152.08 | 153.29 | 151.53 | 152.75 | 1,579,432 | +1.83(+1.21%) |
Sep 13, 2023 | 149.18 | 151.05 | 148.66 | 150.92 | 1,993,948 | +1.08(+0.72%) |
Sep 12, 2023 | 151.30 | 151.91 | 149.29 | 149.84 | 1,674,698 | -1.98(-1.30%) |
Sep 11, 2023 | 153.92 | 154.05 | 151.26 | 151.82 | 2,084,573 | -0.69(-0.46%) |
Sep 08, 2023 | 154.09 | 154.49 | 152.10 | 152.51 | 1,531,610 | -1.39(-0.90%) |
Sep 07, 2023 | 154.88 | 156.32 | 153.31 | 153.90 | 1,692,999 | -1.17(-0.75%) |
Sep 06, 2023 | 158.18 | 158.51 | 154.97 | 155.07 | 1,863,496 | -4.45(-2.79%) |
Sep 05, 2023 | 159.08 | 161.64 | 159.03 | 159.51 | 1,790,122 | -0.62(-0.39%) |
Sep 01, 2023 | 161.23 | 161.92 | 158.70 | 160.14 | 1,427,385 | +1.16(+0.73%) |
Aug 31, 2023 | 162.51 | 164.16 | 158.94 | 158.98 | 2,274,502 | -3.01(-1.86%) |
Aug 30, 2023 | 157.13 | 163.07 | 157.13 | 161.99 | 2,871,685 | +4.91(+3.13%) |
Aug 29, 2023 | 155.01 | 157.58 | 155.01 | 157.08 | 2,106,601 | +2.84(+1.84%) |
Aug 28, 2023 | 152.58 | 155.16 | 152.45 | 154.24 | 2,060,443 | +3.15(+2.08%) |
Aug 25, 2023 | 149.40 | 152.20 | 148.98 | 151.09 | 2,161,466 | +2.44(+1.64%) |
Aug 24, 2023 | 149.40 | 152.86 | 148.40 | 148.66 | 2,959,451 | -2.11(-1.40%) |
Aug 23, 2023 | 147.94 | 151.19 | 147.75 | 150.77 | 2,712,735 | +3.23(+2.19%) |
Aug 22, 2023 | 147.83 | 147.93 | 145.16 | 147.53 | 5,715,792 | -1.29(-0.87%) |
Aug 21, 2023 | 153.23 | 154.40 | 147.86 | 148.82 | 5,408,007 | -5.71(-3.70%) |
Aug 18, 2023 | 149.91 | 159.72 | 147.39 | 154.53 | 8,126,378 | -5.30(-3.31%) |
Aug 17, 2023 | 159.64 | 162.66 | 159.06 | 159.83 | 4,525,396 | -0.07(-0.04%) |
Aug 16, 2023 | 159.82 | 162.49 | 159.82 | 159.90 | 2,529,762 | -1.37(-0.85%) |
Aug 15, 2023 | 162.71 | 163.22 | 160.25 | 161.27 | 2,373,995 | -3.60(-2.18%) |
Aug 14, 2023 | 164.23 | 165.95 | 163.93 | 164.87 | 1,863,386 | -0.45(-0.27%) |
Aug 11, 2023 | 166.03 | 168.12 | 165.09 | 165.32 | 1,992,915 | -2.28(-1.36%) |
Aug 10, 2023 | 167.22 | 172.90 | 166.94 | 167.60 | 2,762,514 | +3.70(+2.26%) |
Aug 09, 2023 | 165.61 | 165.74 | 163.31 | 163.90 | 2,816,310 | -1.92(-1.16%) |
Aug 08, 2023 | 165.84 | 166.83 | 163.98 | 165.83 | 2,945,914 | -1.98(-1.18%) |
Aug 07, 2023 | 168.82 | 169.95 | 166.90 | 167.81 | 1,748,926 | -0.50(-0.30%) |
Aug 04, 2023 | 169.83 | 170.25 | 167.71 | 168.31 | 2,396,639 | -1.16(-0.69%) |
Aug 03, 2023 | 169.85 | 170.96 | 168.68 | 169.47 | 3,261,033 | -0.65(-0.38%) |
Aug 02, 2023 | 169.66 | 171.96 | 168.55 | 170.13 | 4,517,904 | -2.50(-1.45%) |
Aug 01, 2023 | 174.62 | 175.91 | 172.48 | 172.62 | 2,899,242 | -4.90(-2.76%) |
Jul 31, 2023 | 179.28 | 180.68 | 176.71 | 177.52 | 2,995,745 | -0.43(-0.24%) |
Jul 28, 2023 | 173.32 | 178.81 | 173.20 | 177.96 | 2,130,075 | +6.89(+4.03%) |
Jul 27, 2023 | 177.22 | 177.99 | 170.43 | 171.06 | 3,523,088 | -4.56(-2.59%) |
Jul 26, 2023 | 174.68 | 176.39 | 173.37 | 175.62 | 2,127,376 | -0.31(-0.17%) |
Jul 25, 2023 | 175.80 | 176.41 | 173.62 | 175.93 | 2,817,477 | +1.32(+0.76%) |
Jul 24, 2023 | 173.74 | 176.44 | 169.56 | 174.60 | 5,209,077 | -2.58(-1.46%) |
Jul 21, 2023 | 179.50 | 180.48 | 177.10 | 177.19 | 4,731,873 | -2.56(-1.43%) |
Jul 20, 2023 | 183.44 | 183.87 | 178.94 | 179.75 | 3,366,920 | -8.59(-4.56%) |
Jul 19, 2023 | 187.37 | 188.70 | 184.27 | 188.34 | 3,265,727 | +2.75(+1.48%) |
Jul 18, 2023 | 187.57 | 188.62 | 184.65 | 185.59 | 2,637,761 | -4.41(-2.32%) |
Jul 17, 2023 | 188.99 | 190.36 | 188.31 | 190.00 | 949,440 | -0.97(-0.51%) |
Jul 14, 2023 | 190.37 | 191.74 | 188.87 | 190.97 | 1,155,506 | +0.37(+0.19%) |
Jul 13, 2023 | 190.22 | 191.50 | 188.99 | 190.60 | 1,564,278 | +2.20(+1.17%) |
Jul 12, 2023 | 193.16 | 193.34 | 188.32 | 188.40 | 1,764,823 | -1.84(-0.97%) |
Jul 11, 2023 | 192.09 | 192.61 | 189.51 | 190.25 | 1,272,449 | -0.30(-0.16%) |
Jul 10, 2023 | 189.29 | 194.69 | 189.16 | 190.54 | 1,627,712 | +0.73(+0.38%) |
Jul 07, 2023 | 190.34 | 191.59 | 189.18 | 189.81 | 1,231,755 | -1.54(-0.80%) |
Jul 06, 2023 | 189.65 | 191.44 | 187.56 | 191.35 | 1,557,014 | -1.60(-0.83%) |
Jul 05, 2023 | 192.36 | 196.12 | 191.41 | 192.95 | 1,513,698 | -2.33(-1.19%) |
Jul 03, 2023 | 194.41 | 195.88 | 193.77 | 195.28 | 965,474 | +1.60(+0.83%) |
Jun 30, 2023 | 191.44 | 194.75 | 189.44 | 193.68 | 1,625,722 | +3.80(+2.00%) |
Jun 29, 2023 | 190.33 | 191.39 | 188.61 | 189.88 | 1,711,690 | -1.32(-0.69%) |
Jun 28, 2023 | 192.91 | 193.24 | 189.54 | 191.20 | 1,242,323 | -2.56(-1.32%) |
Jun 27, 2023 | 190.75 | 194.66 | 189.84 | 193.77 | 1,258,959 | +2.36(+1.23%) |
Jun 26, 2023 | 189.98 | 192.73 | 189.07 | 191.41 | 1,165,196 | +2.11(+1.11%) |
Jun 23, 2023 | 191.00 | 191.44 | 188.13 | 189.30 | 3,808,883 | -3.55(-1.84%) |
Jun 22, 2023 | 192.99 | 195.01 | 191.27 | 192.85 | 1,588,735 | +0.78(+0.41%) |
Jun 21, 2023 | 193.60 | 194.72 | 190.84 | 192.07 | 2,103,467 | -2.76(-1.42%) |
Jun 20, 2023 | 197.44 | 198.79 | 194.75 | 194.83 | 2,846,824 | -6.31(-3.14%) |
Jun 16, 2023 | 199.85 | 201.60 | 197.66 | 201.14 | 5,308,051 | +4.48(+2.28%) |
Jun 15, 2023 | 190.18 | 197.80 | 189.96 | 196.67 | 3,417,714 | -5.86(-2.89%) |
May 08, 2023 | 203.50 | 206.09 | 199.95 | 202.52 | 3,881,379 | +2.43(+1.21%) |
May 05, 2023 | 200.95 | 203.68 | 196.17 | 200.10 | 3,369,856 | +2.50(+1.26%) |
May 04, 2023 | 203.39 | 203.39 | 195.63 | 197.60 | 4,968,214 | -1.67(-0.84%) |
May 03, 2023 | 190.81 | 206.46 | 187.08 | 199.27 | 15,115,611 | -41.80(-17.34%) |
May 02, 2023 | 240.95 | 242.31 | 236.37 | 241.07 | 2,056,426 | -1.62(-0.67%) |
May 01, 2023 | 244.00 | 246.39 | 242.48 | 242.69 | 905,772 | +0.15(+0.06%) |
Apr 28, 2023 | 240.85 | 242.99 | 239.01 | 242.54 | 1,274,459 | +1.03(+0.43%) |
Apr 27, 2023 | 238.70 | 241.66 | 237.48 | 241.51 | 1,188,627 | +4.75(+2.01%) |
Apr 26, 2023 | 241.48 | 243.46 | 236.43 | 236.76 | 1,341,654 | -6.11(-2.51%) |
Apr 25, 2023 | 247.82 | 248.95 | 242.77 | 242.87 | 943,966 | -6.44(-2.58%) |
Apr 24, 2023 | 251.21 | 251.47 | 248.79 | 249.31 | 879,266 | -2.59(-1.03%) |
Apr 21, 2023 | 254.11 | 256.05 | 251.14 | 251.89 | 1,331,461 | -2.21(-0.87%) |
Apr 20, 2023 | 251.24 | 255.91 | 251.24 | 254.11 | 1,077,040 | +1.82(+0.72%) |
Apr 19, 2023 | 253.09 | 253.57 | 247.44 | 252.29 | 1,610,696 | -0.44(-0.17%) |
Apr 18, 2023 | 250.77 | 253.73 | 249.72 | 252.73 | 1,407,113 | +3.76(+1.51%) |
Apr 17, 2023 | 249.90 | 251.21 | 247.64 | 248.97 | 1,115,548 | -0.75(-0.30%) |
Apr 14, 2023 | 247.89 | 253.16 | 247.89 | 249.71 | 1,665,335 | +2.47(+1.00%) |
Apr 13, 2023 | 245.24 | 248.47 | 244.38 | 247.24 | 1,443,020 | +4.37(+1.80%) |
Apr 12, 2023 | 240.02 | 244.21 | 236.18 | 242.87 | 2,149,274 | +5.21(+2.19%) |
Apr 11, 2023 | 237.40 | 238.47 | 235.87 | 237.66 | 977,229 | +1.17(+0.49%) |
Apr 10, 2023 | 235.48 | 236.51 | 232.54 | 236.49 | 1,164,118 | -0.69(-0.29%) |
Apr 06, 2023 | 236.56 | 237.98 | 232.57 | 237.18 | 1,340,155 | +1.80(+0.76%) |
Apr 05, 2023 | 240.08 | 241.22 | 233.83 | 235.38 | 1,557,248 | -5.04(-2.10%) |
Apr 04, 2023 | 243.10 | 244.56 | 239.47 | 240.42 | 1,623,540 | -2.19(-0.90%) |
Apr 03, 2023 | 241.31 | 243.53 | 240.87 | 242.61 | 1,356,477 | +0.32(+0.13%) |
Mar 31, 2023 | 244.05 | 245.41 | 240.86 | 242.29 | 1,925,752 | -0.25(-0.11%) |
Mar 30, 2023 | 243.12 | 244.19 | 241.30 | 242.54 | 1,674,618 | +2.05(+0.85%) |
Mar 29, 2023 | 239.57 | 241.22 | 237.26 | 240.49 | 879,973 | +4.13(+1.75%) |
Mar 28, 2023 | 238.09 | 239.43 | 235.25 | 236.36 | 741,651 | -1.41(-0.60%) |
Mar 27, 2023 | 239.18 | 240.26 | 236.91 | 237.78 | 869,158 | +0.18(+0.07%) |
Mar 24, 2023 | 233.87 | 237.97 | 233.16 | 237.60 | 912,806 | +2.92(+1.24%) |
Mar 23, 2023 | 238.14 | 240.81 | 233.13 | 234.68 | 1,002,421 | +1.40(+0.60%) |
Mar 22, 2023 | 235.03 | 239.26 | 233.10 | 233.28 | 1,312,991 | -1.18(-0.50%) |
Mar 21, 2023 | 235.11 | 236.70 | 233.10 | 234.46 | 1,295,133 | +1.65(+0.71%) |
Mar 20, 2023 | 230.65 | 233.08 | 229.76 | 232.81 | 1,222,103 | +2.22(+0.96%) |
Mar 17, 2023 | 234.94 | 235.35 | 228.62 | 230.59 | 2,186,785 | -2.62(-1.13%) |
Mar 16, 2023 | 232.26 | 235.17 | 230.61 | 233.22 | 1,101,993 | +0.42(+0.18%) |
Mar 15, 2023 | 233.05 | 234.62 | 228.57 | 232.79 | 1,345,653 | -3.56(-1.51%) |
Mar 14, 2023 | 237.16 | 238.89 | 233.62 | 236.35 | 1,385,653 | +5.37(+2.32%) |
Mar 13, 2023 | 231.13 | 232.96 | 227.39 | 230.98 | 1,597,713 | -1.22(-0.52%) |
Mar 10, 2023 | 238.77 | 239.40 | 230.65 | 232.20 | 1,282,227 | -7.16(-2.99%) |
Mar 09, 2023 | 244.20 | 244.27 | 237.70 | 239.36 | 1,139,364 | -4.91(-2.01%) |
Mar 08, 2023 | 242.48 | 245.37 | 241.62 | 244.28 | 782,533 | +2.97(+1.23%) |
Mar 07, 2023 | 247.19 | 249.03 | 240.71 | 241.31 | 812,227 | -6.12(-2.48%) |
Mar 06, 2023 | 247.97 | 250.09 | 246.36 | 247.43 | 882,736 | -1.51(-0.61%) |
Mar 03, 2023 | 246.72 | 249.88 | 244.70 | 248.94 | 1,074,093 | +4.32(+1.76%) |
Mar 02, 2023 | 239.37 | 245.43 | 239.07 | 244.63 | 923,264 | +2.96(+1.22%) |
Mar 01, 2023 | 242.08 | 245.87 | 240.43 | 241.67 | 2,046,906 | +2.73(+1.14%) |
Feb 28, 2023 | 237.40 | 240.68 | 235.13 | 238.94 | 1,267,362 | +0.89(+0.38%) |
Feb 27, 2023 | 240.22 | 241.63 | 237.97 | 238.04 | 1,161,662 | +0.08(+0.03%) |
Feb 24, 2023 | 240.20 | 241.72 | 236.96 | 237.96 | 1,155,166 | -6.80(-2.78%) |
Feb 23, 2023 | 246.13 | 247.98 | 243.57 | 244.77 | 879,656 | +0.40(+0.16%) |
Feb 22, 2023 | 244.44 | 248.51 | 243.14 | 244.37 | 869,580 | -0.73(-0.30%) |
Feb 21, 2023 | 242.65 | 247.47 | 242.65 | 245.09 | 1,323,375 | -2.83(-1.14%) |
Feb 17, 2023 | 243.14 | 249.05 | 242.66 | 247.93 | 1,224,467 | +3.28(+1.34%) |
Feb 16, 2023 | 244.84 | 247.69 | 243.75 | 244.64 | 1,213,898 | -5.02(-2.01%) |
Feb 15, 2023 | 247.24 | 250.41 | 246.39 | 249.66 | 1,199,252 | -0.85(-0.34%) |
Feb 14, 2023 | 249.39 | 257.12 | 248.83 | 250.51 | 1,634,400 | +0.22(+0.09%) |
Feb 13, 2023 | 248.41 | 251.45 | 246.60 | 250.29 | 1,960,743 | +4.95(+2.02%) |
Feb 10, 2023 | 243.31 | 247.21 | 241.71 | 245.34 | 3,163,922 | -2.23(-0.90%) |
Feb 09, 2023 | 257.13 | 257.13 | 247.54 | 247.56 | 2,006,468 | -6.55(-2.58%) |
Feb 08, 2023 | 252.94 | 254.77 | 250.62 | 254.11 | 1,432,977 | -1.78(-0.70%) |
Feb 07, 2023 | 253.57 | 256.49 | 250.94 | 255.90 | 2,732,716 | -0.16(-0.06%) |
Feb 06, 2023 | 261.41 | 262.66 | 255.12 | 256.05 | 1,864,137 | -8.21(-3.11%) |
Feb 03, 2023 | 262.80 | 265.30 | 260.32 | 264.26 | 1,951,703 | +1.11(+0.42%) |
Feb 02, 2023 | 268.37 | 278.06 | 260.48 | 263.15 | 3,761,217 | -12.15(-4.41%) |
Feb 01, 2023 | 269.82 | 276.31 | 267.66 | 275.30 | 1,761,021 | +3.65(+1.34%) |
Jan 31, 2023 | 266.64 | 271.72 | 264.01 | 271.65 | 1,365,671 | +5.75(+2.16%) |
Jan 30, 2023 | 263.83 | 266.53 | 262.93 | 265.90 | 1,168,152 | +0.41(+0.16%) |
Jan 27, 2023 | 270.10 | 270.36 | 264.82 | 265.48 | 1,841,250 | -2.38(-0.89%) |
Jan 26, 2023 | 270.76 | 271.43 | 265.05 | 267.87 | 1,989,631 | -0.71(-0.26%) |
Jan 25, 2023 | 268.22 | 270.22 | 264.47 | 268.57 | 1,325,556 | -3.16(-1.16%) |
Jan 24, 2023 | 267.75 | 272.24 | 265.74 | 271.73 | 1,560,660 | +2.62(+0.97%) |
Jan 23, 2023 | 264.71 | 269.20 | 263.43 | 269.11 | 1,586,433 | +6.80(+2.59%) |
Jan 20, 2023 | 254.91 | 262.58 | 254.91 | 262.32 | 1,276,714 | +7.89(+3.10%) |
Jan 19, 2023 | 255.15 | 256.71 | 253.93 | 254.43 | 1,326,301 | -3.67(-1.42%) |
Jan 18, 2023 | 262.45 | 263.49 | 257.93 | 258.09 | 1,441,624 | -3.72(-1.42%) |
Jan 17, 2023 | 260.79 | 264.16 | 259.28 | 261.81 | 1,416,856 | -0.18(-0.07%) |
Jan 13, 2023 | 256.69 | 262.54 | 256.69 | 261.98 | 932,435 | +4.87(+1.90%) |
Jan 12, 2023 | 259.42 | 260.46 | 254.45 | 257.11 | 1,284,285 | -1.33(-0.52%) |
Jan 11, 2023 | 258.52 | 259.81 | 256.06 | 258.44 | 1,114,240 | +1.14(+0.44%) |
Jan 10, 2023 | 256.23 | 259.68 | 255.04 | 257.31 | 1,291,296 | +0.80(+0.31%) |
Jan 09, 2023 | 256.46 | 261.92 | 251.18 | 256.50 | 2,065,953 | -2.14(-0.83%) |
Jan 06, 2023 | 257.07 | 262.12 | 255.63 | 258.64 | 1,742,647 | +2.59(+1.01%) |
Jan 05, 2023 | 255.08 | 256.95 | 251.94 | 256.05 | 1,449,910 | -0.73(-0.28%) |
Jan 04, 2023 | 253.74 | 257.80 | 251.83 | 256.78 | 1,584,159 | +7.84(+3.15%) |