Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 279.02 | 279.02 | 223.37 | 224.00 | 1,917,081 | -48.49(-17.80%) |
Jan 30, 2024 | 276.15 | 276.28 | 270.95 | 272.50 | 478,842 | -4.00(-1.45%) |
Jan 29, 2024 | 274.15 | 277.46 | 274.15 | 276.50 | 298,482 | +1.85(+0.67%) |
Jan 26, 2024 | 274.39 | 275.43 | 272.91 | 274.65 | 225,752 | +3.11(+1.14%) |
Jan 25, 2024 | 274.72 | 274.72 | 267.37 | 271.54 | 240,902 | -1.51(-0.55%) |
Jan 24, 2024 | 272.37 | 276.56 | 272.29 | 273.05 | 368,801 | +2.54(+0.94%) |
Jan 23, 2024 | 265.92 | 270.80 | 265.15 | 270.51 | 321,995 | +6.08(+2.30%) |
Jan 22, 2024 | 265.21 | 266.15 | 262.93 | 264.43 | 247,604 | +0.28(+0.11%) |
Jan 19, 2024 | 263.85 | 264.76 | 260.25 | 264.15 | 259,200 | +1.20(+0.46%) |
Jan 18, 2024 | 263.24 | 263.36 | 261.12 | 262.95 | 228,276 | +0.12(+0.05%) |
Jan 17, 2024 | 263.40 | 265.21 | 260.56 | 262.83 | 196,375 | -4.37(-1.64%) |
Jan 16, 2024 | 266.91 | 267.57 | 263.98 | 267.20 | 252,033 | +0.02(+0.01%) |
Jan 12, 2024 | 271.15 | 271.15 | 267.05 | 267.18 | 205,682 | -1.23(-0.46%) |
Jan 11, 2024 | 271.17 | 271.17 | 264.48 | 268.41 | 272,424 | -1.75(-0.65%) |
Jan 10, 2024 | 270.05 | 271.32 | 267.65 | 270.16 | 294,715 | -0.40(-0.15%) |
Jan 09, 2024 | 272.76 | 275.12 | 270.22 | 270.56 | 192,913 | -5.06(-1.84%) |
Jan 08, 2024 | 274.69 | 277.49 | 273.50 | 275.62 | 269,793 | +1.30(+0.47%) |
Jan 05, 2024 | 273.17 | 279.30 | 271.65 | 274.32 | 305,996 | +0.78(+0.28%) |
Jan 04, 2024 | 275.81 | 275.81 | 265.47 | 273.55 | 556,894 | -3.56(-1.28%) |
Jan 03, 2024 | 283.91 | 283.91 | 275.44 | 277.11 | 374,484 | -7.43(-2.61%) |
Jan 02, 2024 | 289.75 | 289.75 | 277.24 | 284.54 | 359,009 | -6.36(-2.19%) |
Dec 29, 2023 | 293.17 | 295.98 | 288.16 | 290.89 | 217,633 | -3.55(-1.20%) |
Dec 28, 2023 | 293.18 | 295.36 | 291.90 | 294.44 | 144,115 | +0.59(+0.20%) |
Dec 27, 2023 | 289.06 | 294.14 | 289.06 | 293.85 | 148,802 | +4.20(+1.45%) |
Dec 26, 2023 | 286.15 | 290.06 | 286.15 | 289.65 | 117,733 | +3.39(+1.18%) |
Dec 22, 2023 | 284.31 | 287.45 | 281.55 | 286.26 | 221,441 | +2.49(+0.88%) |
Dec 21, 2023 | 279.61 | 284.26 | 276.63 | 283.77 | 205,672 | +7.19(+2.60%) |
Dec 20, 2023 | 279.61 | 284.72 | 274.12 | 276.58 | 339,971 | -3.44(-1.23%) |
Dec 19, 2023 | 280.55 | 281.82 | 276.01 | 280.02 | 324,447 | -0.05(-0.02%) |
Dec 18, 2023 | 282.65 | 283.95 | 273.99 | 280.07 | 285,696 | +2.73(+0.99%) |
Dec 15, 2023 | 280.67 | 280.67 | 274.08 | 277.33 | 776,301 | -4.93(-1.75%) |
Dec 14, 2023 | 271.47 | 286.06 | 270.54 | 282.26 | 630,518 | +12.94(+4.81%) |
Dec 13, 2023 | 262.76 | 269.55 | 261.28 | 269.32 | 241,916 | +7.31(+2.79%) |
Dec 12, 2023 | 261.67 | 262.49 | 259.02 | 262.01 | 296,650 | +0.50(+0.19%) |
Dec 11, 2023 | 260.01 | 262.10 | 259.21 | 261.51 | 320,056 | +1.58(+0.61%) |
Dec 08, 2023 | 258.26 | 260.36 | 257.32 | 259.93 | 405,441 | +0.79(+0.31%) |
Dec 07, 2023 | 262.38 | 268.52 | 256.78 | 259.14 | 397,671 | -1.16(-0.45%) |
Dec 06, 2023 | 251.76 | 263.31 | 251.76 | 260.30 | 811,060 | +10.71(+4.29%) |
Dec 05, 2023 | 236.97 | 252.21 | 236.97 | 249.59 | 507,090 | +12.62(+5.33%) |
Dec 04, 2023 | 237.94 | 240.64 | 235.02 | 236.97 | 367,338 | -1.60(-0.67%) |
Dec 01, 2023 | 238.42 | 242.55 | 234.82 | 238.56 | 269,788 | +0.05(+0.02%) |
Nov 30, 2023 | 237.23 | 239.96 | 235.36 | 238.51 | 605,823 | +3.01(+1.28%) |
Nov 29, 2023 | 229.45 | 237.04 | 229.29 | 235.50 | 339,628 | +6.06(+2.64%) |
Nov 28, 2023 | 228.84 | 231.25 | 228.46 | 229.45 | 245,104 | +0.70(+0.31%) |
Nov 27, 2023 | 229.60 | 229.94 | 227.40 | 228.74 | 213,843 | -1.11(-0.48%) |
Nov 24, 2023 | 231.13 | 232.05 | 229.03 | 229.85 | 109,034 | -2.80(-1.20%) |
Nov 22, 2023 | 232.18 | 234.27 | 229.37 | 232.66 | 168,029 | +0.48(+0.21%) |
Nov 21, 2023 | 227.76 | 232.35 | 225.45 | 232.18 | 266,286 | +5.16(+2.27%) |
Nov 20, 2023 | 225.16 | 228.78 | 223.59 | 227.02 | 284,859 | +0.37(+0.16%) |
Nov 17, 2023 | 227.48 | 229.04 | 224.17 | 226.66 | 230,654 | +1.47(+0.65%) |
Nov 16, 2023 | 226.94 | 228.75 | 224.82 | 225.19 | 231,208 | -0.84(-0.37%) |
Nov 15, 2023 | 226.33 | 228.21 | 224.59 | 226.03 | 261,015 | -0.62(-0.27%) |
Nov 14, 2023 | 224.86 | 229.73 | 224.20 | 226.65 | 280,797 | +6.62(+3.01%) |
Nov 13, 2023 | 221.06 | 223.35 | 217.45 | 220.02 | 190,499 | -1.43(-0.65%) |
Nov 10, 2023 | 224.49 | 224.49 | 219.00 | 221.45 | 340,719 | -3.89(-1.73%) |
Nov 09, 2023 | 222.49 | 226.03 | 221.20 | 225.34 | 361,173 | +3.82(+1.73%) |
Nov 08, 2023 | 214.62 | 223.39 | 213.19 | 221.52 | 380,254 | +6.44(+2.99%) |
Nov 07, 2023 | 218.56 | 218.56 | 214.27 | 215.08 | 224,945 | -2.83(-1.30%) |
Nov 06, 2023 | 220.59 | 223.32 | 217.28 | 217.91 | 373,253 | +0.03(+0.01%) |
Nov 03, 2023 | 222.60 | 222.60 | 216.61 | 217.88 | 454,194 | -1.32(-0.60%) |
Nov 02, 2023 | 217.47 | 221.39 | 216.65 | 219.20 | 393,801 | +4.12(+1.92%) |
Nov 01, 2023 | 211.64 | 215.90 | 211.01 | 215.08 | 459,215 | +3.45(+1.63%) |
Oct 31, 2023 | 211.43 | 211.93 | 206.59 | 211.63 | 366,276 | -0.40(-0.19%) |
Oct 30, 2023 | 206.68 | 213.40 | 206.60 | 212.02 | 632,050 | +8.06(+3.95%) |
Oct 27, 2023 | 212.24 | 217.79 | 202.47 | 203.96 | 558,764 | -6.52(-3.10%) |
Oct 26, 2023 | 213.45 | 221.67 | 206.52 | 210.49 | 727,895 | -1.47(-0.69%) |
Oct 25, 2023 | 227.93 | 231.89 | 201.19 | 211.95 | 1,357,301 | -21.62(-9.26%) |
Oct 24, 2023 | 233.22 | 235.72 | 231.66 | 233.58 | 363,689 | +0.62(+0.27%) |
Oct 23, 2023 | 231.95 | 236.78 | 230.09 | 232.95 | 478,894 | -0.09(-0.04%) |
Oct 20, 2023 | 232.96 | 235.49 | 230.90 | 233.04 | 477,916 | +0.54(+0.23%) |
Oct 19, 2023 | 233.97 | 235.81 | 232.01 | 232.50 | 352,418 | -1.59(-0.68%) |
Oct 18, 2023 | 237.43 | 237.46 | 233.80 | 234.09 | 307,927 | -4.22(-1.77%) |
Oct 17, 2023 | 238.58 | 240.75 | 237.12 | 238.31 | 249,799 | -1.33(-0.55%) |
Oct 16, 2023 | 238.91 | 243.53 | 238.16 | 239.64 | 456,119 | +3.23(+1.37%) |
Oct 13, 2023 | 239.00 | 239.00 | 233.18 | 236.41 | 297,159 | -1.65(-0.69%) |
Oct 12, 2023 | 235.00 | 239.21 | 233.61 | 238.06 | 599,761 | +3.82(+1.63%) |
Oct 11, 2023 | 231.54 | 234.45 | 229.61 | 234.24 | 362,842 | +2.89(+1.25%) |
Oct 10, 2023 | 234.97 | 237.66 | 230.67 | 231.35 | 401,770 | -3.51(-1.49%) |
Oct 09, 2023 | 232.59 | 236.75 | 232.34 | 234.85 | 548,075 | -1.50(-0.64%) |
Oct 06, 2023 | 231.18 | 237.86 | 229.61 | 236.36 | 893,878 | +12.99(+5.82%) |
Oct 05, 2023 | 208.73 | 224.34 | 208.73 | 223.37 | 795,528 | +12.21(+5.78%) |
Oct 04, 2023 | 203.01 | 212.01 | 202.39 | 211.16 | 721,593 | +8.44(+4.16%) |
Oct 03, 2023 | 206.34 | 209.29 | 202.06 | 202.73 | 300,941 | -5.14(-2.47%) |
Oct 02, 2023 | 210.84 | 211.65 | 206.19 | 207.87 | 367,564 | -3.65(-1.73%) |
Sep 29, 2023 | 210.04 | 214.66 | 207.99 | 211.52 | 960,106 | +4.17(+2.01%) |
Sep 28, 2023 | 200.82 | 207.41 | 198.02 | 207.35 | 591,635 | +7.57(+3.79%) |
Sep 27, 2023 | 204.36 | 205.01 | 199.76 | 199.78 | 492,321 | -3.88(-1.91%) |
Sep 26, 2023 | 208.27 | 208.63 | 203.41 | 203.66 | 478,460 | -5.53(-2.65%) |
Sep 25, 2023 | 211.78 | 209.73 | 208.82 | 209.19 | 330,959 | -4.63(-2.17%) |
Sep 22, 2023 | 213.47 | 216.68 | 212.99 | 213.82 | 411,060 | +0.94(+0.44%) |
Sep 21, 2023 | 219.89 | 221.66 | 212.85 | 212.88 | 390,091 | -8.17(-3.70%) |
Sep 20, 2023 | 222.38 | 223.81 | 219.69 | 221.05 | 293,736 | -0.87(-0.39%) |
Sep 19, 2023 | 225.18 | 226.29 | 221.69 | 221.92 | 363,009 | -2.94(-1.31%) |
Sep 18, 2023 | 221.35 | 225.19 | 220.14 | 224.86 | 328,468 | +2.47(+1.11%) |
Sep 15, 2023 | 228.13 | 231.19 | 220.07 | 222.40 | 1,497,920 | -4.37(-1.93%) |
Sep 14, 2023 | 217.81 | 228.16 | 217.81 | 226.76 | 533,534 | +8.49(+3.89%) |
Sep 13, 2023 | 219.45 | 224.21 | 216.53 | 218.27 | 557,839 | -1.58(-0.72%) |
Sep 12, 2023 | 222.45 | 226.64 | 219.09 | 219.85 | 504,733 | -2.68(-1.21%) |
Sep 11, 2023 | 226.22 | 228.72 | 221.62 | 222.54 | 584,866 | -1.84(-0.82%) |
Sep 08, 2023 | 225.41 | 226.46 | 221.65 | 224.38 | 363,046 | -0.65(-0.29%) |
Sep 07, 2023 | 224.48 | 225.89 | 221.00 | 225.03 | 606,198 | -1.55(-0.69%) |
Sep 06, 2023 | 237.40 | 238.43 | 225.71 | 226.59 | 838,139 | -13.03(-5.44%) |
Sep 05, 2023 | 235.42 | 243.95 | 235.29 | 239.62 | 334,672 | +3.15(+1.33%) |
Sep 01, 2023 | 240.89 | 240.89 | 234.67 | 236.47 | 239,461 | -2.07(-0.87%) |
Aug 31, 2023 | 241.25 | 241.63 | 237.90 | 238.54 | 486,911 | -2.32(-0.96%) |
Aug 30, 2023 | 243.57 | 244.29 | 240.19 | 240.85 | 207,311 | -3.05(-1.25%) |
Aug 29, 2023 | 243.57 | 243.99 | 240.78 | 243.90 | 254,351 | +0.47(+0.19%) |
Aug 28, 2023 | 242.80 | 244.14 | 240.39 | 243.44 | 262,297 | +1.32(+0.54%) |
Aug 25, 2023 | 242.83 | 244.18 | 240.39 | 242.12 | 371,382 | -0.74(-0.31%) |
Aug 24, 2023 | 247.94 | 248.15 | 242.27 | 242.86 | 539,410 | -5.08(-2.05%) |
Aug 23, 2023 | 247.07 | 250.39 | 246.82 | 247.94 | 228,716 | +1.10(+0.45%) |
Aug 22, 2023 | 247.30 | 248.59 | 243.35 | 246.84 | 257,383 | -1.01(-0.41%) |
Aug 21, 2023 | 244.72 | 250.60 | 241.77 | 247.85 | 375,991 | +2.12(+0.86%) |
Aug 18, 2023 | 244.96 | 248.28 | 244.40 | 245.74 | 325,946 | -0.97(-0.39%) |
Aug 17, 2023 | 242.90 | 248.00 | 238.37 | 246.71 | 469,317 | +3.81(+1.57%) |
Aug 16, 2023 | 233.15 | 243.18 | 233.14 | 242.89 | 434,251 | +12.63(+5.49%) |
Aug 15, 2023 | 233.35 | 235.69 | 229.85 | 230.26 | 261,247 | -4.38(-1.87%) |
Aug 14, 2023 | 232.56 | 239.10 | 231.80 | 234.64 | 396,217 | +2.71(+1.17%) |
Aug 11, 2023 | 234.78 | 236.72 | 231.18 | 231.92 | 218,830 | -2.36(-1.01%) |
Aug 10, 2023 | 236.38 | 238.41 | 233.37 | 234.28 | 289,143 | -1.93(-0.82%) |
Aug 09, 2023 | 235.92 | 239.10 | 235.58 | 236.21 | 183,036 | +1.53(+0.65%) |
Aug 08, 2023 | 238.72 | 238.72 | 233.34 | 234.68 | 383,339 | -7.28(-3.01%) |
Aug 07, 2023 | 243.91 | 243.91 | 239.66 | 241.95 | 310,676 | +1.52(+0.63%) |
Aug 04, 2023 | 246.28 | 248.49 | 240.02 | 240.44 | 597,162 | -5.76(-2.34%) |
Aug 03, 2023 | 255.43 | 256.10 | 246.12 | 246.19 | 511,123 | -12.51(-4.84%) |
Aug 02, 2023 | 258.63 | 261.22 | 256.70 | 258.70 | 327,486 | -1.29(-0.50%) |
Aug 01, 2023 | 265.58 | 266.65 | 257.85 | 259.99 | 236,628 | -5.84(-2.20%) |
Jul 31, 2023 | 267.59 | 268.29 | 264.23 | 265.83 | 308,632 | -1.73(-0.65%) |
Jul 28, 2023 | 270.50 | 271.63 | 267.18 | 267.56 | 273,091 | +1.45(+0.55%) |
Jul 27, 2023 | 270.53 | 272.83 | 265.12 | 266.11 | 288,987 | -4.82(-1.78%) |
Jul 26, 2023 | 265.65 | 271.68 | 264.08 | 270.93 | 235,119 | +4.88(+1.83%) |
Jul 25, 2023 | 266.44 | 269.07 | 263.89 | 266.05 | 247,733 | -1.85(-0.69%) |
Jul 24, 2023 | 266.67 | 270.62 | 263.58 | 267.90 | 349,807 | +0.69(+0.26%) |
Jul 21, 2023 | 264.44 | 269.52 | 260.98 | 267.20 | 447,440 | +3.66(+1.39%) |
Jul 20, 2023 | 257.62 | 275.34 | 257.62 | 263.54 | 828,112 | +5.69(+2.21%) |
Jul 19, 2023 | 255.04 | 257.95 | 254.14 | 257.86 | 594,481 | +4.14(+1.63%) |
Jul 18, 2023 | 251.56 | 255.37 | 251.22 | 253.72 | 420,987 | +1.63(+0.65%) |
Jul 17, 2023 | 246.41 | 252.34 | 243.89 | 252.09 | 493,137 | +4.70(+1.90%) |
Jul 14, 2023 | 249.71 | 250.46 | 246.84 | 247.39 | 343,619 | -1.57(-0.63%) |
Jul 13, 2023 | 248.18 | 250.78 | 246.25 | 248.96 | 456,335 | +1.33(+0.54%) |
Jul 12, 2023 | 246.25 | 247.77 | 243.08 | 247.62 | 392,511 | +3.77(+1.55%) |
Jul 11, 2023 | 243.60 | 246.54 | 241.89 | 243.85 | 312,186 | -0.24(-0.10%) |
Jul 10, 2023 | 243.63 | 246.61 | 242.16 | 244.09 | 524,624 | -0.89(-0.36%) |
Jul 07, 2023 | 247.35 | 248.85 | 244.24 | 244.98 | 302,270 | -2.47(-1.00%) |
Jul 06, 2023 | 252.17 | 253.47 | 244.57 | 247.45 | 656,598 | -7.68(-3.01%) |
Jul 05, 2023 | 258.49 | 258.49 | 251.81 | 255.13 | 342,408 | -3.72(-1.44%) |
Jul 03, 2023 | 258.55 | 260.72 | 257.39 | 258.85 | 169,665 | +0.72(+0.28%) |
Jun 30, 2023 | 260.20 | 261.28 | 256.01 | 258.13 | 307,358 | -0.55(-0.21%) |
Jun 29, 2023 | 253.67 | 260.40 | 252.17 | 258.68 | 564,514 | +4.04(+1.59%) |
Jun 28, 2023 | 256.97 | 257.86 | 254.00 | 254.65 | 321,322 | -1.46(-0.57%) |
Jun 27, 2023 | 260.29 | 262.79 | 256.06 | 256.11 | 280,964 | -3.35(-1.29%) |
Jun 26, 2023 | 259.32 | 261.61 | 257.75 | 259.45 | 224,136 | -0.24(-0.09%) |
Jun 23, 2023 | 259.69 | 262.50 | 259.24 | 259.69 | 315,762 | -2.41(-0.92%) |
Jun 22, 2023 | 264.12 | 265.56 | 260.09 | 262.10 | 340,034 | -1.44(-0.55%) |
Jun 21, 2023 | 269.25 | 271.01 | 263.36 | 263.54 | 353,860 | -7.48(-2.76%) |
Jun 20, 2023 | 271.51 | 272.46 | 266.88 | 271.02 | 331,139 | -2.65(-0.97%) |
Jun 16, 2023 | 279.35 | 279.35 | 270.89 | 273.66 | 1,222,053 | -3.02(-1.09%) |
Jun 15, 2023 | 271.07 | 279.11 | 270.80 | 276.69 | 389,476 | -18.33(-6.21%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |
May 01, 2023 | 313.40 | 317.43 | 311.01 | 312.55 | 301,742 | -1.06(-0.34%) |
Apr 28, 2023 | 308.31 | 314.21 | 306.62 | 313.61 | 301,915 | +5.13(+1.66%) |
Apr 27, 2023 | 307.53 | 310.28 | 297.40 | 308.48 | 302,218 | +2.58(+0.84%) |
Apr 26, 2023 | 320.11 | 320.11 | 303.44 | 305.90 | 362,899 | -5.14(-1.65%) |
Apr 25, 2023 | 313.37 | 314.29 | 307.31 | 311.04 | 524,637 | -4.34(-1.38%) |
Apr 24, 2023 | 322.21 | 324.23 | 313.80 | 315.38 | 441,485 | -6.74(-2.09%) |
Apr 21, 2023 | 326.93 | 328.08 | 321.17 | 322.12 | 400,759 | -5.61(-1.71%) |
Apr 20, 2023 | 330.36 | 331.53 | 325.90 | 327.73 | 325,411 | -3.06(-0.93%) |
Apr 19, 2023 | 329.38 | 334.35 | 328.01 | 330.79 | 375,824 | -1.01(-0.31%) |
Apr 18, 2023 | 335.39 | 336.81 | 329.99 | 331.80 | 317,455 | -3.30(-0.98%) |
Apr 17, 2023 | 329.69 | 335.43 | 329.45 | 335.10 | 268,675 | +4.13(+1.25%) |
Apr 14, 2023 | 335.41 | 339.28 | 329.92 | 330.98 | 283,722 | -4.43(-1.32%) |
Apr 13, 2023 | 334.64 | 338.26 | 332.34 | 335.41 | 320,294 | +2.87(+0.86%) |
Apr 12, 2023 | 335.06 | 337.18 | 329.18 | 332.54 | 370,629 | -0.77(-0.23%) |
Apr 11, 2023 | 330.68 | 335.82 | 328.91 | 333.31 | 301,262 | +2.63(+0.80%) |
Apr 10, 2023 | 334.82 | 338.00 | 328.78 | 330.68 | 426,963 | -7.48(-2.21%) |
Apr 06, 2023 | 329.59 | 339.93 | 327.33 | 338.16 | 484,512 | +5.47(+1.64%) |
Apr 05, 2023 | 380.97 | 382.07 | 330.57 | 332.69 | 1,058,056 | -53.73(-13.91%) |
Apr 04, 2023 | 382.38 | 393.80 | 380.36 | 386.42 | 387,025 | +3.08(+0.80%) |
Apr 03, 2023 | 382.27 | 384.86 | 381.74 | 383.34 | 209,645 | -2.10(-0.54%) |
Mar 31, 2023 | 383.69 | 386.14 | 377.69 | 385.44 | 382,173 | +3.38(+0.88%) |
Mar 30, 2023 | 382.13 | 386.81 | 381.65 | 382.06 | 362,799 | +3.29(+0.87%) |
Mar 29, 2023 | 379.53 | 381.74 | 373.34 | 378.77 | 203,513 | +1.95(+0.52%) |
Mar 28, 2023 | 376.57 | 384.17 | 375.45 | 376.82 | 241,645 | +1.43(+0.38%) |
Mar 27, 2023 | 381.90 | 384.17 | 373.19 | 375.39 | 265,282 | -4.83(-1.27%) |
Mar 24, 2023 | 375.21 | 380.23 | 373.73 | 380.22 | 175,508 | +2.74(+0.73%) |
Mar 23, 2023 | 372.71 | 380.37 | 369.43 | 377.48 | 295,193 | +5.66(+1.52%) |
Mar 22, 2023 | 378.75 | 382.59 | 371.47 | 371.81 | 323,902 | -6.94(-1.83%) |
Mar 21, 2023 | 384.17 | 388.71 | 375.93 | 378.75 | 357,353 | -2.06(-0.54%) |
Mar 20, 2023 | 383.22 | 386.08 | 376.36 | 380.81 | 411,010 | -3.13(-0.82%) |
Mar 17, 2023 | 382.89 | 391.33 | 380.77 | 383.94 | 1,394,877 | +1.40(+0.37%) |
Mar 16, 2023 | 374.66 | 384.59 | 369.77 | 382.54 | 563,320 | +8.35(+2.23%) |
Mar 15, 2023 | 362.30 | 375.52 | 362.74 | 374.19 | 613,912 | +8.23(+2.25%) |
Mar 14, 2023 | 362.03 | 366.37 | 358.69 | 365.96 | 422,634 | +7.08(+1.97%) |
Mar 13, 2023 | 337.22 | 363.03 | 335.96 | 358.88 | 628,176 | +17.34(+5.08%) |
Mar 10, 2023 | 347.81 | 354.58 | 340.40 | 341.55 | 380,058 | -6.52(-1.87%) |
Mar 09, 2023 | 353.53 | 355.90 | 346.21 | 348.07 | 237,135 | -5.65(-1.60%) |
Mar 08, 2023 | 352.69 | 356.80 | 352.59 | 353.72 | 191,384 | -0.22(-0.06%) |
Mar 07, 2023 | 362.09 | 362.52 | 352.33 | 353.94 | 304,522 | -7.50(-2.07%) |
Mar 06, 2023 | 363.04 | 369.46 | 360.04 | 361.43 | 290,740 | -2.56(-0.70%) |
Mar 03, 2023 | 351.17 | 364.46 | 350.96 | 363.99 | 354,908 | +14.52(+4.15%) |
Mar 02, 2023 | 342.74 | 350.19 | 342.13 | 349.47 | 205,777 | +7.40(+2.16%) |
Mar 01, 2023 | 335.25 | 342.08 | 330.73 | 342.08 | 301,006 | +5.73(+1.70%) |
Feb 28, 2023 | 338.26 | 341.09 | 335.02 | 336.34 | 469,579 | -0.91(-0.27%) |
Feb 27, 2023 | 344.48 | 347.72 | 337.07 | 337.25 | 273,563 | -4.19(-1.23%) |
Feb 24, 2023 | 341.59 | 349.34 | 339.79 | 341.44 | 261,693 | -1.22(-0.36%) |
Feb 23, 2023 | 349.87 | 349.87 | 341.59 | 342.66 | 186,752 | -3.53(-1.02%) |
Feb 22, 2023 | 352.11 | 354.06 | 344.65 | 346.18 | 199,292 | -3.75(-1.07%) |
Feb 21, 2023 | 347.60 | 353.92 | 346.76 | 349.94 | 235,025 | +0.08(+0.02%) |
Feb 17, 2023 | 352.21 | 355.92 | 348.68 | 349.86 | 236,339 | -4.30(-1.22%) |
Feb 16, 2023 | 348.99 | 356.74 | 348.33 | 354.16 | 240,758 | +1.00(+0.28%) |
Feb 15, 2023 | 348.28 | 354.23 | 348.28 | 353.17 | 196,967 | +2.41(+0.69%) |
Feb 14, 2023 | 347.98 | 353.92 | 347.98 | 350.75 | 154,817 | +2.18(+0.62%) |
Feb 13, 2023 | 346.96 | 351.00 | 344.66 | 348.58 | 252,504 | +3.62(+1.05%) |
Feb 10, 2023 | 344.52 | 347.33 | 338.90 | 344.95 | 344,029 | -2.09(-0.60%) |
Feb 09, 2023 | 351.61 | 353.83 | 346.18 | 347.04 | 298,435 | -2.68(-0.77%) |
Feb 08, 2023 | 348.37 | 351.45 | 344.02 | 349.72 | 278,206 | -0.80(-0.23%) |
Feb 07, 2023 | 344.53 | 352.29 | 342.48 | 350.52 | 327,371 | +5.75(+1.67%) |
Feb 06, 2023 | 336.87 | 348.11 | 335.71 | 344.77 | 371,868 | +4.74(+1.39%) |
Feb 03, 2023 | 362.83 | 363.72 | 338.89 | 340.03 | 721,979 | -33.46(-8.96%) |
Feb 02, 2023 | 373.52 | 382.96 | 368.89 | 373.49 | 375,279 | +2.88(+0.78%) |