Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.28 | 247.81 | 241.89 | 242.06 | 247,029 | -2.01(-0.83%) |
Jan 30, 2024 | 244.81 | 247.09 | 243.77 | 244.08 | 131,246 | -2.16(-0.88%) |
Jan 29, 2024 | 242.56 | 246.61 | 242.56 | 246.24 | 127,718 | +2.56(+1.05%) |
Jan 26, 2024 | 246.19 | 246.19 | 241.24 | 243.68 | 150,164 | -0.43(-0.18%) |
Jan 25, 2024 | 245.01 | 245.01 | 242.06 | 244.11 | 168,900 | +2.91(+1.21%) |
Jan 24, 2024 | 247.57 | 248.86 | 240.68 | 241.20 | 156,622 | -5.92(-2.40%) |
Jan 23, 2024 | 253.32 | 254.20 | 245.22 | 247.12 | 162,850 | -4.66(-1.85%) |
Jan 22, 2024 | 246.84 | 252.70 | 246.53 | 251.78 | 392,844 | +5.73(+2.33%) |
Jan 19, 2024 | 246.14 | 249.05 | 242.83 | 246.05 | 250,504 | +0.45(+0.18%) |
Jan 18, 2024 | 245.43 | 245.84 | 242.24 | 245.60 | 147,609 | +1.44(+0.59%) |
Jan 17, 2024 | 242.36 | 244.89 | 241.76 | 244.17 | 227,322 | -0.97(-0.39%) |
Jan 16, 2024 | 246.10 | 246.33 | 242.56 | 245.13 | 255,274 | -3.23(-1.30%) |
Jan 12, 2024 | 251.16 | 253.68 | 247.29 | 248.37 | 120,551 | +0.81(+0.33%) |
Jan 11, 2024 | 247.18 | 248.62 | 245.22 | 247.56 | 250,891 | -0.16(-0.06%) |
Jan 10, 2024 | 247.77 | 248.44 | 245.77 | 247.72 | 186,890 | +0.66(+0.27%) |
Jan 09, 2024 | 245.58 | 250.04 | 245.58 | 247.06 | 264,744 | -1.17(-0.47%) |
Jan 08, 2024 | 239.65 | 248.49 | 239.45 | 248.23 | 214,033 | +9.52(+3.99%) |
Jan 05, 2024 | 239.13 | 243.14 | 236.98 | 238.71 | 228,110 | -1.59(-0.66%) |
Jan 04, 2024 | 240.23 | 242.82 | 239.33 | 240.30 | 335,943 | -0.96(-0.40%) |
Jan 03, 2024 | 247.43 | 247.43 | 240.80 | 241.26 | 256,187 | -8.39(-3.36%) |
Jan 02, 2024 | 246.48 | 250.99 | 246.11 | 249.65 | 217,825 | +1.10(+0.44%) |
Dec 29, 2023 | 248.13 | 250.64 | 246.78 | 248.56 | 118,062 | -0.43(-0.17%) |
Dec 28, 2023 | 248.81 | 250.69 | 248.00 | 248.98 | 156,012 | -0.74(-0.30%) |
Dec 27, 2023 | 250.37 | 250.49 | 248.02 | 249.72 | 229,398 | -1.59(-0.63%) |
Dec 26, 2023 | 250.34 | 252.83 | 248.86 | 251.32 | 166,008 | +1.16(+0.46%) |
Dec 22, 2023 | 251.72 | 252.67 | 249.96 | 250.16 | 162,999 | -0.48(-0.19%) |
Dec 21, 2023 | 248.35 | 251.21 | 248.35 | 250.64 | 154,898 | +3.81(+1.54%) |
Dec 20, 2023 | 252.80 | 252.80 | 246.73 | 246.83 | 179,021 | -6.20(-2.45%) |
Dec 19, 2023 | 251.72 | 254.19 | 248.67 | 253.03 | 327,496 | +0.59(+0.23%) |
Dec 18, 2023 | 257.04 | 257.04 | 249.47 | 252.44 | 298,926 | -1.34(-0.53%) |
Dec 15, 2023 | 252.25 | 255.46 | 250.19 | 253.78 | 581,250 | -1.62(-0.64%) |
Dec 14, 2023 | 244.00 | 256.63 | 244.00 | 255.40 | 603,292 | +13.54(+5.60%) |
Dec 13, 2023 | 232.32 | 242.06 | 231.36 | 241.87 | 285,486 | +9.52(+4.10%) |
Dec 12, 2023 | 231.19 | 233.31 | 228.98 | 232.35 | 151,024 | +1.52(+0.66%) |
Dec 11, 2023 | 229.63 | 231.40 | 228.83 | 230.83 | 223,800 | +0.48(+0.21%) |
Dec 08, 2023 | 231.95 | 233.36 | 230.19 | 230.35 | 236,358 | -1.50(-0.64%) |
Dec 07, 2023 | 229.82 | 231.98 | 227.72 | 231.85 | 207,716 | +3.12(+1.36%) |
Dec 06, 2023 | 228.20 | 228.94 | 225.63 | 228.73 | 256,489 | +1.88(+0.83%) |
Dec 05, 2023 | 228.27 | 229.44 | 224.44 | 226.84 | 204,460 | -1.80(-0.79%) |
Dec 04, 2023 | 226.93 | 230.60 | 226.86 | 228.64 | 269,001 | +1.69(+0.74%) |
Dec 01, 2023 | 223.80 | 227.32 | 223.40 | 226.95 | 224,769 | +1.97(+0.88%) |
Nov 30, 2023 | 220.30 | 225.69 | 219.66 | 224.98 | 720,658 | +4.43(+2.01%) |
Nov 29, 2023 | 220.09 | 223.64 | 218.94 | 220.55 | 351,595 | +1.41(+0.65%) |
Nov 28, 2023 | 217.44 | 220.38 | 215.81 | 219.14 | 321,980 | +0.98(+0.45%) |
Nov 27, 2023 | 218.27 | 219.87 | 216.31 | 218.16 | 184,516 | -1.10(-0.50%) |
Nov 24, 2023 | 217.64 | 219.84 | 216.84 | 219.26 | 76,281 | +1.72(+0.79%) |
Nov 22, 2023 | 217.82 | 218.77 | 215.65 | 217.53 | 124,812 | +1.64(+0.76%) |
Nov 21, 2023 | 214.77 | 217.43 | 213.56 | 215.89 | 170,133 | +1.83(+0.86%) |
Nov 20, 2023 | 211.69 | 215.06 | 209.33 | 214.05 | 195,617 | +1.93(+0.91%) |
Nov 17, 2023 | 214.62 | 215.21 | 210.57 | 212.12 | 224,666 | -0.85(-0.40%) |
Nov 16, 2023 | 212.82 | 215.28 | 211.11 | 212.97 | 347,756 | +2.04(+0.97%) |
Nov 15, 2023 | 208.85 | 211.92 | 207.07 | 210.92 | 371,215 | +1.68(+0.80%) |
Nov 14, 2023 | 207.22 | 212.18 | 206.06 | 209.24 | 246,032 | +6.36(+3.13%) |
Nov 13, 2023 | 201.79 | 206.50 | 201.43 | 202.88 | 294,486 | +3.79(+1.90%) |
Nov 10, 2023 | 198.33 | 199.72 | 195.62 | 199.09 | 217,359 | +1.14(+0.58%) |
Nov 09, 2023 | 199.36 | 201.27 | 197.60 | 197.94 | 248,706 | -1.57(-0.79%) |
Nov 08, 2023 | 205.69 | 206.50 | 199.02 | 199.51 | 377,803 | -4.31(-2.11%) |
Nov 07, 2023 | 210.83 | 210.84 | 203.31 | 203.82 | 462,921 | -8.18(-3.86%) |
Nov 06, 2023 | 209.99 | 213.42 | 208.75 | 212.00 | 458,044 | +1.99(+0.95%) |
Nov 03, 2023 | 210.86 | 211.99 | 201.93 | 210.01 | 486,884 | +1.83(+0.88%) |
Nov 02, 2023 | 191.04 | 208.52 | 189.57 | 208.18 | 724,683 | +21.57(+11.56%) |
Nov 01, 2023 | 184.36 | 187.47 | 183.02 | 186.61 | 847,061 | +2.75(+1.49%) |
Oct 31, 2023 | 179.90 | 185.34 | 177.97 | 183.86 | 466,321 | +5.33(+2.99%) |
Oct 30, 2023 | 179.88 | 181.87 | 176.78 | 178.53 | 320,231 | +0.00(+0.00%) |
Oct 27, 2023 | 182.03 | 182.03 | 177.81 | 178.53 | 207,357 | -1.55(-0.86%) |
Oct 26, 2023 | 183.56 | 185.08 | 179.97 | 180.08 | 220,743 | -4.40(-2.38%) |
Oct 25, 2023 | 186.23 | 187.06 | 182.87 | 184.48 | 185,890 | -4.18(-2.22%) |
Oct 24, 2023 | 186.59 | 189.45 | 185.54 | 188.66 | 275,705 | +1.88(+1.01%) |
Oct 23, 2023 | 185.82 | 188.35 | 185.17 | 186.78 | 265,479 | +0.12(+0.06%) |
Oct 20, 2023 | 185.43 | 188.80 | 185.02 | 186.66 | 230,626 | +1.53(+0.83%) |
Oct 19, 2023 | 190.50 | 191.19 | 184.96 | 185.12 | 289,757 | -5.77(-3.02%) |
Oct 18, 2023 | 193.71 | 193.71 | 190.38 | 190.90 | 209,344 | -2.24(-1.16%) |
Oct 17, 2023 | 187.29 | 194.84 | 186.27 | 193.14 | 350,402 | +2.89(+1.52%) |
Oct 16, 2023 | 190.68 | 191.91 | 187.93 | 190.25 | 333,349 | +1.58(+0.84%) |
Oct 13, 2023 | 186.00 | 188.98 | 186.00 | 188.67 | 310,912 | +2.22(+1.19%) |
Oct 12, 2023 | 191.32 | 191.32 | 186.05 | 186.45 | 285,825 | -4.86(-2.54%) |
Oct 11, 2023 | 197.60 | 197.60 | 189.92 | 191.31 | 188,420 | -6.98(-3.52%) |
Oct 10, 2023 | 193.85 | 198.47 | 192.37 | 198.28 | 271,037 | +4.27(+2.20%) |
Oct 09, 2023 | 194.31 | 195.58 | 192.81 | 194.01 | 158,156 | -1.74(-0.89%) |
Oct 06, 2023 | 194.13 | 197.71 | 193.88 | 195.75 | 269,716 | +0.36(+0.18%) |
Oct 05, 2023 | 194.69 | 196.46 | 193.72 | 195.40 | 253,712 | +0.85(+0.43%) |
Oct 04, 2023 | 193.06 | 194.94 | 190.93 | 194.55 | 301,099 | +1.92(+1.00%) |
Oct 03, 2023 | 194.56 | 194.92 | 191.87 | 192.63 | 283,813 | -2.33(-1.19%) |
Oct 02, 2023 | 194.25 | 195.24 | 192.63 | 194.96 | 213,437 | -0.51(-0.26%) |
Sep 29, 2023 | 198.92 | 198.92 | 195.05 | 195.47 | 223,497 | -1.90(-0.96%) |
Sep 28, 2023 | 196.48 | 199.17 | 194.09 | 197.37 | 259,072 | +1.80(+0.92%) |
Sep 27, 2023 | 199.53 | 199.53 | 193.20 | 195.56 | 277,385 | -3.46(-1.74%) |
Sep 26, 2023 | 202.71 | 203.12 | 198.48 | 199.03 | 381,500 | -3.43(-1.70%) |
Sep 25, 2023 | 200.04 | 203.06 | 201.88 | 202.46 | 295,747 | -0.58(-0.28%) |
Sep 22, 2023 | 202.32 | 203.75 | 200.33 | 203.04 | 397,132 | +0.56(+0.28%) |
Sep 21, 2023 | 206.69 | 206.78 | 202.42 | 202.48 | 176,777 | -5.25(-2.53%) |
Sep 20, 2023 | 210.26 | 210.67 | 207.29 | 207.74 | 209,111 | -1.12(-0.54%) |
Sep 19, 2023 | 210.22 | 210.50 | 207.78 | 208.86 | 313,472 | -1.39(-0.66%) |
Sep 18, 2023 | 211.88 | 212.21 | 210.06 | 210.25 | 279,917 | -2.17(-1.02%) |
Sep 15, 2023 | 213.79 | 215.35 | 212.27 | 212.42 | 691,384 | -1.16(-0.54%) |
Sep 14, 2023 | 213.46 | 215.47 | 212.45 | 213.59 | 515,761 | +1.61(+0.76%) |
Sep 13, 2023 | 208.76 | 213.67 | 208.38 | 211.97 | 375,235 | +2.81(+1.34%) |
Sep 12, 2023 | 209.84 | 210.52 | 208.48 | 209.16 | 224,018 | -1.27(-0.60%) |
Sep 11, 2023 | 206.66 | 212.17 | 206.66 | 210.44 | 390,019 | +4.96(+2.41%) |
Sep 08, 2023 | 204.61 | 206.79 | 203.23 | 205.48 | 214,571 | +0.16(+0.08%) |
Sep 07, 2023 | 208.79 | 208.79 | 204.25 | 205.32 | 244,475 | -3.36(-1.61%) |
Sep 06, 2023 | 207.14 | 208.95 | 204.49 | 208.68 | 292,695 | +1.67(+0.81%) |
Sep 05, 2023 | 210.91 | 210.91 | 207.00 | 207.01 | 282,878 | -5.18(-2.44%) |
Sep 01, 2023 | 213.49 | 214.47 | 211.36 | 212.18 | 286,124 | +0.81(+0.38%) |
Aug 31, 2023 | 217.33 | 218.22 | 210.44 | 211.38 | 541,464 | -5.94(-2.73%) |
Aug 30, 2023 | 216.59 | 218.30 | 215.69 | 217.32 | 429,834 | +1.03(+0.48%) |
Aug 29, 2023 | 214.49 | 216.46 | 213.12 | 216.29 | 368,764 | +2.13(+0.99%) |
Aug 28, 2023 | 216.72 | 217.94 | 213.64 | 214.16 | 216,625 | -0.60(-0.28%) |
Aug 25, 2023 | 213.89 | 216.35 | 213.46 | 214.76 | 155,636 | +1.15(+0.54%) |
Aug 24, 2023 | 215.29 | 217.52 | 213.13 | 213.60 | 179,125 | -2.55(-1.18%) |
Aug 23, 2023 | 216.81 | 218.12 | 215.86 | 216.16 | 184,444 | +0.33(+0.15%) |
Aug 22, 2023 | 216.46 | 217.25 | 213.79 | 215.83 | 181,439 | -1.16(-0.54%) |
Aug 21, 2023 | 216.56 | 218.82 | 214.58 | 216.99 | 194,798 | +0.78(+0.36%) |
Aug 18, 2023 | 218.47 | 220.89 | 215.70 | 216.22 | 251,905 | -3.61(-1.64%) |
Aug 17, 2023 | 222.27 | 222.27 | 219.63 | 219.82 | 187,883 | -1.15(-0.52%) |
Aug 16, 2023 | 222.50 | 223.85 | 220.96 | 220.98 | 173,809 | -1.94(-0.87%) |
Aug 15, 2023 | 225.41 | 227.10 | 222.79 | 222.91 | 173,589 | -3.40(-1.50%) |
Aug 14, 2023 | 225.17 | 228.60 | 225.17 | 226.31 | 277,613 | +0.88(+0.39%) |
Aug 11, 2023 | 225.20 | 226.18 | 223.91 | 225.44 | 238,975 | -0.62(-0.28%) |
Aug 10, 2023 | 227.98 | 229.89 | 225.53 | 226.06 | 202,325 | -1.01(-0.45%) |
Aug 09, 2023 | 228.43 | 230.43 | 226.90 | 227.07 | 237,297 | -0.86(-0.38%) |
Aug 08, 2023 | 236.12 | 235.74 | 225.42 | 227.94 | 597,703 | -10.34(-4.34%) |
Aug 07, 2023 | 236.07 | 238.96 | 235.14 | 238.28 | 190,587 | +2.27(+0.96%) |
Aug 04, 2023 | 236.89 | 240.57 | 234.42 | 236.00 | 224,731 | -1.58(-0.66%) |
Aug 03, 2023 | 243.07 | 243.27 | 235.60 | 237.58 | 610,542 | -9.07(-3.68%) |
Aug 02, 2023 | 245.26 | 247.58 | 241.96 | 246.65 | 431,510 | -0.66(-0.27%) |
Aug 01, 2023 | 246.89 | 249.94 | 245.73 | 247.31 | 264,195 | -1.88(-0.75%) |
Jul 31, 2023 | 251.20 | 252.19 | 248.49 | 249.19 | 227,260 | -1.14(-0.46%) |
Jul 28, 2023 | 251.24 | 252.14 | 247.80 | 250.33 | 265,774 | +2.23(+0.90%) |
Jul 27, 2023 | 256.83 | 256.85 | 247.34 | 248.10 | 320,995 | -5.95(-2.34%) |
Jul 26, 2023 | 247.98 | 257.91 | 242.69 | 254.05 | 460,550 | -0.02(-0.01%) |
Jul 25, 2023 | 253.90 | 256.20 | 251.85 | 254.07 | 363,282 | -1.07(-0.42%) |
Jul 24, 2023 | 257.22 | 260.90 | 254.97 | 255.14 | 537,609 | -1.59(-0.62%) |
Jul 21, 2023 | 255.98 | 260.02 | 255.97 | 256.73 | 316,007 | +0.98(+0.38%) |
Jul 20, 2023 | 250.59 | 256.23 | 249.69 | 255.75 | 270,056 | +6.43(+2.58%) |
Jul 19, 2023 | 249.68 | 251.41 | 246.82 | 249.32 | 183,007 | -0.31(-0.12%) |
Jul 18, 2023 | 245.08 | 250.40 | 245.08 | 249.63 | 357,991 | +4.33(+1.76%) |
Jul 17, 2023 | 242.94 | 245.30 | 240.26 | 245.30 | 201,229 | +1.38(+0.57%) |
Jul 14, 2023 | 245.17 | 247.93 | 243.31 | 243.92 | 303,689 | -1.20(-0.49%) |
Jul 13, 2023 | 244.80 | 246.96 | 242.98 | 245.12 | 214,048 | +0.43(+0.17%) |
Jul 12, 2023 | 243.16 | 246.15 | 240.91 | 244.69 | 163,420 | +3.63(+1.51%) |
Jul 11, 2023 | 238.14 | 241.58 | 237.30 | 241.06 | 181,457 | +3.83(+1.61%) |
Jul 10, 2023 | 234.80 | 238.60 | 234.18 | 237.23 | 175,652 | +3.17(+1.36%) |
Jul 07, 2023 | 231.93 | 236.16 | 231.23 | 234.06 | 154,261 | +1.53(+0.66%) |
Jul 06, 2023 | 233.91 | 234.01 | 231.52 | 232.53 | 184,601 | -3.20(-1.36%) |
Jul 05, 2023 | 235.79 | 236.59 | 234.27 | 235.74 | 141,067 | -1.11(-0.47%) |
Jul 03, 2023 | 239.06 | 240.76 | 235.50 | 236.85 | 101,224 | -3.27(-1.36%) |
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 246.84 | 316,516 | -9.96(-3.88%) | |
May 08, 2023 | 254.49 | 257.15 | 246.94 | 256.80 | 426,222 | +1.22(+0.48%) |
May 05, 2023 | 248.67 | 255.94 | 248.52 | 255.58 | 441,364 | +8.97(+3.64%) |
May 04, 2023 | 258.60 | 258.60 | 242.22 | 246.61 | 896,256 | -23.01(-8.53%) |
May 03, 2023 | 268.63 | 273.89 | 266.00 | 269.62 | 445,953 | +3.39(+1.27%) |
May 02, 2023 | 271.16 | 273.11 | 265.71 | 266.23 | 319,682 | -5.36(-1.97%) |
May 01, 2023 | 269.01 | 273.66 | 268.60 | 271.59 | 264,648 | +1.58(+0.58%) |
Apr 28, 2023 | 266.78 | 271.51 | 266.78 | 270.02 | 286,727 | +3.82(+1.44%) |
Apr 27, 2023 | 262.40 | 267.38 | 261.26 | 266.19 | 215,993 | +2.95(+1.12%) |
Apr 26, 2023 | 260.61 | 263.95 | 259.26 | 263.24 | 328,808 | -2.64(-0.99%) |
Apr 25, 2023 | 265.27 | 267.69 | 265.04 | 265.88 | 164,654 | -0.97(-0.36%) |
Apr 24, 2023 | 267.80 | 270.72 | 266.46 | 266.85 | 158,153 | +0.11(+0.04%) |
Apr 21, 2023 | 266.40 | 268.82 | 265.89 | 266.74 | 266,475 | +1.67(+0.63%) |
Apr 20, 2023 | 265.08 | 265.76 | 261.76 | 265.07 | 298,300 | -0.95(-0.36%) |
Apr 19, 2023 | 256.38 | 267.00 | 255.61 | 266.02 | 477,542 | +8.72(+3.39%) |
Apr 18, 2023 | 259.55 | 260.66 | 255.75 | 257.30 | 252,249 | -0.95(-0.37%) |
Apr 17, 2023 | 261.96 | 261.96 | 255.54 | 258.25 | 222,081 | -3.15(-1.21%) |
Apr 14, 2023 | 259.98 | 262.34 | 258.05 | 261.41 | 158,157 | +1.12(+0.43%) |
Apr 13, 2023 | 260.90 | 262.64 | 258.03 | 260.29 | 259,874 | +1.14(+0.44%) |
Apr 12, 2023 | 266.18 | 266.90 | 258.37 | 259.15 | 242,373 | -4.91(-1.86%) |
Apr 11, 2023 | 260.50 | 264.76 | 259.02 | 264.05 | 213,585 | +4.86(+1.87%) |
Apr 10, 2023 | 258.21 | 260.21 | 256.96 | 259.20 | 156,975 | -0.88(-0.34%) |
Apr 06, 2023 | 260.08 | 262.32 | 256.66 | 260.08 | 314,929 | +0.32(+0.12%) |
Apr 05, 2023 | 253.83 | 260.64 | 251.80 | 259.76 | 334,203 | +6.03(+2.37%) |
Apr 04, 2023 | 250.20 | 254.06 | 249.69 | 253.74 | 194,789 | +4.21(+1.69%) |
Apr 03, 2023 | 250.10 | 251.27 | 247.79 | 249.53 | 222,158 | -1.46(-0.58%) |
Mar 31, 2023 | 247.70 | 251.31 | 246.85 | 250.98 | 213,836 | +4.32(+1.75%) |
Mar 30, 2023 | 246.63 | 248.24 | 245.24 | 246.66 | 203,366 | +2.60(+1.06%) |
Mar 29, 2023 | 245.34 | 246.88 | 243.69 | 244.07 | 292,986 | -0.03(-0.01%) |
Mar 28, 2023 | 243.88 | 246.55 | 243.32 | 244.10 | 246,503 | -0.65(-0.27%) |
Mar 27, 2023 | 249.12 | 251.35 | 244.53 | 244.75 | 341,900 | -1.89(-0.77%) |
Mar 24, 2023 | 238.80 | 246.86 | 237.08 | 246.64 | 290,759 | +7.52(+3.14%) |
Mar 23, 2023 | 239.49 | 243.52 | 238.41 | 239.12 | 346,194 | +0.53(+0.22%) |
Mar 22, 2023 | 242.70 | 244.77 | 238.43 | 238.59 | 499,267 | -4.03(-1.66%) |
Mar 21, 2023 | 236.49 | 243.70 | 235.15 | 242.62 | 561,886 | +7.48(+3.18%) |
Mar 20, 2023 | 232.70 | 235.58 | 231.94 | 235.14 | 296,346 | +1.47(+0.63%) |
Mar 17, 2023 | 230.02 | 234.75 | 227.57 | 233.67 | 636,365 | +3.59(+1.56%) |
Mar 16, 2023 | 221.44 | 232.97 | 220.08 | 230.09 | 599,572 | +6.67(+2.98%) |
Mar 15, 2023 | 221.03 | 224.48 | 220.05 | 223.42 | 468,812 | -1.56(-0.69%) |
Mar 14, 2023 | 224.59 | 228.97 | 221.96 | 224.97 | 694,122 | +3.99(+1.81%) |
Mar 13, 2023 | 219.06 | 224.79 | 219.06 | 220.98 | 364,704 | +0.15(+0.07%) |
Mar 10, 2023 | 226.58 | 227.20 | 219.44 | 220.83 | 398,230 | -5.92(-2.61%) |
Mar 09, 2023 | 226.71 | 229.75 | 225.66 | 226.75 | 468,518 | +1.26(+0.56%) |
Mar 08, 2023 | 227.20 | 228.26 | 224.88 | 225.49 | 253,209 | -2.78(-1.22%) |
Mar 07, 2023 | 231.40 | 232.21 | 226.04 | 228.26 | 422,818 | -3.25(-1.40%) |
Mar 06, 2023 | 237.00 | 237.79 | 231.34 | 231.51 | 243,053 | -5.48(-2.31%) |
Mar 03, 2023 | 235.80 | 237.45 | 233.22 | 236.99 | 350,653 | +3.49(+1.49%) |
Mar 02, 2023 | 229.40 | 233.54 | 228.65 | 233.50 | 254,920 | +2.33(+1.01%) |
Mar 01, 2023 | 233.34 | 234.70 | 228.73 | 231.18 | 319,090 | -4.52(-1.92%) |
Feb 28, 2023 | 236.39 | 238.02 | 235.60 | 235.70 | 580,955 | -0.69(-0.29%) |
Feb 27, 2023 | 234.50 | 237.65 | 232.86 | 236.39 | 406,380 | +3.71(+1.59%) |
Feb 24, 2023 | 230.09 | 234.91 | 228.11 | 232.68 | 673,745 | -0.58(-0.25%) |
Feb 23, 2023 | 227.36 | 237.45 | 227.20 | 233.26 | 683,780 | -4.93(-2.07%) |
Feb 22, 2023 | 239.96 | 242.07 | 236.73 | 238.19 | 407,450 | -0.57(-0.24%) |
Feb 21, 2023 | 242.57 | 242.57 | 237.25 | 238.76 | 253,652 | -6.08(-2.48%) |
Feb 17, 2023 | 243.07 | 245.60 | 242.29 | 244.84 | 232,579 | +1.11(+0.45%) |
Feb 16, 2023 | 240.87 | 244.47 | 240.42 | 243.73 | 210,282 | -0.81(-0.33%) |
Feb 15, 2023 | 241.15 | 244.99 | 240.46 | 244.54 | 247,908 | +1.89(+0.78%) |
Feb 14, 2023 | 243.09 | 245.57 | 239.25 | 242.65 | 195,092 | -0.63(-0.26%) |
Feb 13, 2023 | 243.81 | 244.62 | 241.93 | 243.29 | 156,752 | +0.41(+0.17%) |
Feb 10, 2023 | 245.31 | 246.18 | 240.71 | 242.87 | 289,896 | -2.96(-1.20%) |
Feb 09, 2023 | 252.09 | 252.63 | 245.77 | 245.83 | 173,209 | -5.42(-2.16%) |
Feb 08, 2023 | 253.63 | 254.67 | 249.14 | 251.25 | 181,897 | -3.51(-1.38%) |
Feb 07, 2023 | 248.91 | 254.90 | 247.21 | 254.76 | 187,399 | +4.05(+1.61%) |
Feb 06, 2023 | 253.57 | 253.57 | 248.63 | 250.72 | 245,338 | -5.01(-1.96%) |
Feb 03, 2023 | 256.40 | 261.44 | 255.70 | 255.72 | 482,049 | -3.71(-1.43%) |
Feb 02, 2023 | 248.06 | 262.42 | 247.43 | 259.43 | 480,678 | +11.91(+4.81%) |