Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 238.53 | 240.46 | 234.15 | 234.40 | 221,193 | -4.67(-1.95%) |
Jan 30, 2024 | 240.21 | 240.40 | 238.47 | 239.07 | 223,043 | -2.08(-0.86%) |
Jan 29, 2024 | 237.12 | 241.15 | 236.63 | 241.15 | 550,942 | +4.50(+1.90%) |
Jan 26, 2024 | 237.41 | 238.39 | 236.39 | 236.65 | 238,045 | +0.00(+0.00%) |
Jan 25, 2024 | 238.10 | 238.65 | 235.53 | 236.65 | 266,023 | +1.08(+0.46%) |
Jan 24, 2024 | 240.80 | 240.80 | 235.43 | 235.57 | 265,826 | -2.58(-1.08%) |
Jan 23, 2024 | 240.13 | 240.37 | 236.95 | 238.15 | 212,082 | -0.25(-0.10%) |
Jan 22, 2024 | 236.62 | 239.67 | 236.62 | 238.39 | 401,495 | +3.64(+1.55%) |
Jan 19, 2024 | 233.61 | 234.94 | 231.30 | 234.75 | 345,112 | +2.34(+1.01%) |
Jan 18, 2024 | 232.18 | 232.84 | 229.59 | 232.41 | 192,724 | +1.78(+0.77%) |
Jan 17, 2024 | 229.64 | 230.70 | 228.67 | 230.64 | 276,302 | -1.51(-0.65%) |
Jan 16, 2024 | 232.10 | 233.29 | 230.74 | 232.14 | 524,077 | -1.64(-0.70%) |
Jan 12, 2024 | 236.14 | 237.42 | 233.36 | 233.78 | 268,396 | -0.69(-0.29%) |
Jan 11, 2024 | 235.32 | 235.63 | 231.68 | 234.47 | 253,330 | -1.04(-0.44%) |
Jan 10, 2024 | 235.21 | 235.92 | 233.15 | 235.51 | 236,024 | +0.28(+0.12%) |
Jan 09, 2024 | 234.23 | 236.36 | 233.78 | 235.23 | 190,438 | -1.24(-0.52%) |
Jan 08, 2024 | 231.54 | 236.49 | 230.89 | 236.47 | 524,521 | +5.06(+2.19%) |
Jan 05, 2024 | 230.52 | 233.17 | 229.70 | 231.41 | 251,133 | -0.43(-0.19%) |
Jan 04, 2024 | 231.60 | 233.18 | 231.15 | 231.84 | 199,943 | +0.15(+0.06%) |
Jan 03, 2024 | 235.75 | 236.13 | 231.41 | 231.69 | 448,824 | -6.71(-2.81%) |
Jan 02, 2024 | 239.38 | 240.81 | 237.13 | 238.39 | 425,485 | -3.00(-1.24%) |
Dec 29, 2023 | 244.13 | 244.79 | 241.25 | 241.39 | 221,496 | -3.39(-1.39%) |
Dec 28, 2023 | 244.13 | 245.76 | 243.97 | 244.78 | 407,906 | -0.29(-0.12%) |
Dec 27, 2023 | 244.93 | 245.79 | 243.82 | 245.07 | 324,341 | +0.87(+0.36%) |
Dec 26, 2023 | 242.70 | 244.84 | 242.11 | 244.21 | 369,285 | +2.25(+0.93%) |
Dec 22, 2023 | 241.23 | 243.29 | 240.36 | 241.96 | 433,327 | +1.52(+0.63%) |
Dec 21, 2023 | 238.82 | 240.53 | 237.81 | 240.44 | 497,796 | +4.91(+2.09%) |
Dec 20, 2023 | 240.51 | 242.22 | 235.53 | 235.53 | 312,074 | -5.53(-2.29%) |
Dec 19, 2023 | 238.65 | 241.18 | 238.22 | 241.06 | 313,658 | +4.01(+1.69%) |
Dec 18, 2023 | 237.02 | 237.99 | 235.74 | 237.04 | 326,775 | +0.49(+0.21%) |
Dec 15, 2023 | 239.00 | 239.00 | 235.35 | 236.56 | 558,796 | -1.58(-0.66%) |
Dec 14, 2023 | 236.25 | 239.43 | 235.67 | 238.14 | 419,942 | +5.28(+2.27%) |
Dec 13, 2023 | 225.80 | 232.86 | 224.75 | 232.86 | 308,769 | +6.71(+2.97%) |
Dec 12, 2023 | 225.59 | 226.87 | 223.78 | 226.15 | 279,645 | +0.46(+0.20%) |
Dec 11, 2023 | 224.56 | 225.85 | 223.99 | 225.69 | 234,941 | +1.12(+0.50%) |
Dec 08, 2023 | 222.61 | 225.69 | 222.47 | 224.58 | 286,187 | +1.52(+0.68%) |
Dec 07, 2023 | 222.53 | 223.17 | 221.20 | 223.05 | 223,398 | +1.03(+0.47%) |
Dec 06, 2023 | 224.18 | 225.75 | 221.93 | 222.02 | 328,485 | -0.61(-0.27%) |
Dec 05, 2023 | 224.37 | 224.37 | 221.71 | 222.62 | 305,198 | -2.81(-1.25%) |
Dec 04, 2023 | 223.08 | 225.65 | 223.06 | 225.43 | 271,621 | +1.23(+0.55%) |
Dec 01, 2023 | 217.71 | 224.20 | 216.90 | 224.20 | 341,326 | +6.50(+2.99%) |
Nov 30, 2023 | 217.81 | 218.28 | 216.43 | 217.69 | 228,927 | +1.00(+0.46%) |
Nov 29, 2023 | 217.12 | 219.78 | 216.39 | 216.70 | 269,352 | +1.29(+0.60%) |
Nov 28, 2023 | 215.70 | 216.77 | 214.31 | 215.41 | 290,888 | -0.67(-0.31%) |
Nov 27, 2023 | 215.56 | 216.59 | 214.51 | 216.07 | 300,286 | -0.21(-0.10%) |
Nov 24, 2023 | 214.85 | 216.62 | 214.70 | 216.28 | 105,996 | +1.02(+0.47%) |
Nov 22, 2023 | 215.10 | 216.16 | 214.41 | 215.26 | 357,511 | +1.48(+0.69%) |
Nov 21, 2023 | 214.79 | 214.88 | 213.38 | 213.78 | 212,133 | -1.87(-0.87%) |
Nov 20, 2023 | 213.95 | 216.08 | 213.30 | 215.65 | 291,102 | +2.01(+0.94%) |
Nov 17, 2023 | 212.84 | 213.74 | 212.26 | 213.64 | 409,860 | +2.06(+0.97%) |
Nov 16, 2023 | 213.53 | 214.18 | 210.47 | 211.58 | 392,852 | -2.74(-1.28%) |
Nov 15, 2023 | 214.10 | 217.91 | 213.72 | 214.32 | 483,807 | +0.75(+0.35%) |
Nov 14, 2023 | 209.27 | 213.83 | 209.27 | 213.57 | 517,312 | +9.42(+4.61%) |
Nov 13, 2023 | 203.49 | 204.69 | 202.46 | 204.15 | 308,805 | -0.06(-0.03%) |
Nov 10, 2023 | 202.52 | 204.27 | 201.07 | 204.21 | 329,307 | +2.40(+1.19%) |
Nov 09, 2023 | 206.45 | 206.45 | 201.57 | 201.81 | 353,143 | -3.21(-1.56%) |
Nov 08, 2023 | 206.57 | 207.10 | 204.23 | 205.02 | 236,154 | -1.52(-0.74%) |
Nov 07, 2023 | 205.72 | 207.25 | 204.34 | 206.54 | 254,600 | +0.83(+0.40%) |
Nov 06, 2023 | 208.66 | 209.05 | 204.62 | 205.72 | 494,346 | -2.36(-1.13%) |
Nov 03, 2023 | 206.12 | 209.25 | 205.36 | 208.07 | 432,917 | +5.13(+2.53%) |
Nov 02, 2023 | 201.95 | 203.20 | 200.91 | 202.95 | 353,684 | +4.12(+2.07%) |
Nov 01, 2023 | 198.18 | 198.82 | 195.83 | 198.82 | 373,592 | +0.59(+0.30%) |
Oct 31, 2023 | 196.40 | 198.65 | 195.87 | 198.24 | 292,551 | +1.88(+0.96%) |
Oct 30, 2023 | 197.19 | 198.19 | 194.81 | 196.35 | 255,206 | +0.82(+0.42%) |
Oct 27, 2023 | 198.65 | 198.65 | 195.04 | 195.54 | 378,483 | -2.02(-1.02%) |
Oct 26, 2023 | 198.33 | 199.61 | 196.62 | 197.56 | 504,945 | -0.28(-0.14%) |
Oct 25, 2023 | 201.55 | 201.55 | 197.80 | 197.84 | 285,410 | -5.35(-2.63%) |
Oct 24, 2023 | 202.63 | 204.77 | 201.93 | 203.19 | 283,872 | +2.23(+1.11%) |
Oct 23, 2023 | 201.43 | 203.64 | 199.84 | 200.96 | 329,543 | -1.67(-0.83%) |
Oct 20, 2023 | 205.33 | 205.33 | 202.53 | 202.63 | 261,154 | -2.74(-1.33%) |
Oct 19, 2023 | 208.51 | 209.45 | 204.82 | 205.37 | 200,299 | -3.21(-1.54%) |
Oct 18, 2023 | 212.29 | 212.29 | 208.26 | 208.57 | 171,586 | -5.13(-2.40%) |
Oct 17, 2023 | 209.76 | 215.21 | 209.76 | 213.70 | 400,238 | +2.33(+1.10%) |
Oct 16, 2023 | 209.37 | 211.82 | 208.12 | 211.37 | 176,376 | +3.59(+1.73%) |
Oct 13, 2023 | 209.89 | 209.99 | 206.88 | 207.79 | 233,484 | -1.46(-0.70%) |
Oct 12, 2023 | 214.67 | 214.67 | 208.21 | 209.25 | 205,555 | -5.16(-2.41%) |
Oct 11, 2023 | 215.03 | 215.96 | 212.63 | 214.41 | 116,108 | +0.00(+0.00%) |
Oct 10, 2023 | 211.67 | 215.77 | 211.67 | 214.41 | 195,547 | +3.13(+1.48%) |
Oct 09, 2023 | 208.67 | 211.76 | 208.42 | 211.28 | 186,150 | +1.15(+0.54%) |
Oct 06, 2023 | 206.13 | 211.08 | 205.78 | 210.14 | 536,701 | +2.50(+1.20%) |
Oct 05, 2023 | 207.48 | 208.44 | 205.67 | 207.64 | 311,795 | -0.26(-0.12%) |
Oct 04, 2023 | 207.36 | 208.10 | 204.97 | 207.90 | 242,152 | +1.04(+0.51%) |
Oct 03, 2023 | 209.60 | 210.32 | 206.09 | 206.85 | 316,818 | -4.41(-2.09%) |
Oct 02, 2023 | 213.04 | 213.48 | 210.05 | 211.26 | 248,557 | -2.02(-0.95%) |
Sep 29, 2023 | 215.73 | 216.47 | 212.91 | 213.28 | 189,472 | -0.61(-0.28%) |
Sep 28, 2023 | 212.10 | 215.20 | 211.51 | 213.89 | 164,821 | +2.02(+0.95%) |
Sep 27, 2023 | 211.25 | 213.01 | 209.97 | 211.87 | 313,505 | +2.16(+1.03%) |
Sep 26, 2023 | 211.50 | 212.72 | 209.58 | 209.71 | 227,766 | -2.86(-1.34%) |
Sep 25, 2023 | 211.01 | 213.01 | 212.02 | 212.57 | 197,167 | +0.51(+0.24%) |
Sep 22, 2023 | 213.59 | 214.01 | 211.89 | 212.06 | 226,821 | -0.37(-0.17%) |
Sep 21, 2023 | 215.26 | 215.26 | 212.29 | 212.43 | 187,304 | -4.63(-2.13%) |
Sep 20, 2023 | 220.20 | 220.96 | 217.05 | 217.05 | 120,602 | -2.24(-1.02%) |
Sep 19, 2023 | 220.43 | 220.83 | 218.21 | 219.29 | 275,141 | -0.93(-0.42%) |
Sep 18, 2023 | 221.12 | 221.44 | 219.87 | 220.22 | 133,982 | -1.02(-0.46%) |
Sep 15, 2023 | 223.18 | 223.18 | 220.52 | 221.24 | 150,741 | -2.75(-1.23%) |
Sep 14, 2023 | 223.73 | 224.66 | 222.48 | 223.99 | 156,961 | +2.03(+0.91%) |
Sep 13, 2023 | 223.39 | 223.74 | 221.34 | 221.96 | 97,029 | -1.50(-0.67%) |
Sep 12, 2023 | 223.65 | 225.13 | 222.94 | 223.46 | 152,729 | -0.84(-0.37%) |
Sep 11, 2023 | 225.00 | 225.16 | 223.68 | 224.29 | 132,141 | +0.71(+0.32%) |
Sep 08, 2023 | 224.88 | 225.35 | 223.29 | 223.59 | 163,336 | -1.09(-0.49%) |
Sep 07, 2023 | 224.63 | 225.08 | 222.82 | 224.68 | 136,498 | -1.95(-0.86%) |
Sep 06, 2023 | 226.61 | 228.13 | 225.17 | 226.63 | 127,825 | -0.02(-0.01%) |
Sep 05, 2023 | 229.29 | 229.62 | 226.65 | 226.65 | 184,026 | -3.83(-1.66%) |
Sep 01, 2023 | 230.29 | 231.54 | 229.54 | 230.48 | 144,473 | +2.26(+0.99%) |
Aug 31, 2023 | 228.86 | 229.74 | 228.22 | 228.22 | 135,314 | +0.16(+0.07%) |
Aug 30, 2023 | 226.44 | 228.80 | 225.96 | 228.06 | 188,374 | +1.48(+0.65%) |
Aug 29, 2023 | 221.76 | 226.63 | 221.41 | 226.58 | 249,907 | +4.46(+2.01%) |
Aug 28, 2023 | 221.89 | 223.33 | 221.76 | 222.12 | 125,908 | +1.19(+0.54%) |
Aug 25, 2023 | 220.11 | 221.81 | 217.99 | 220.93 | 181,087 | +1.77(+0.81%) |
Aug 24, 2023 | 223.25 | 223.50 | 219.14 | 219.16 | 148,144 | -3.95(-1.77%) |
Aug 23, 2023 | 220.77 | 223.55 | 220.40 | 223.11 | 117,625 | +2.72(+1.23%) |
Aug 22, 2023 | 221.26 | 221.79 | 219.60 | 220.40 | 175,070 | +0.14(+0.06%) |
Aug 21, 2023 | 220.02 | 220.85 | 218.52 | 220.26 | 148,808 | +0.67(+0.30%) |
Aug 18, 2023 | 216.64 | 220.05 | 216.00 | 219.59 | 168,769 | +1.14(+0.52%) |
Aug 17, 2023 | 222.91 | 222.91 | 218.35 | 218.45 | 192,172 | -3.71(-1.67%) |
Aug 16, 2023 | 224.80 | 225.44 | 222.16 | 222.16 | 149,410 | -3.23(-1.43%) |
Aug 15, 2023 | 226.59 | 226.84 | 225.12 | 225.39 | 141,744 | -2.53(-1.11%) |
Aug 14, 2023 | 225.90 | 227.91 | 224.88 | 227.91 | 230,244 | +1.23(+0.54%) |
Aug 11, 2023 | 225.50 | 227.41 | 225.23 | 226.68 | 263,066 | +0.05(+0.02%) |
Aug 10, 2023 | 228.10 | 230.04 | 225.60 | 226.63 | 301,995 | -0.02(-0.01%) |
Aug 09, 2023 | 228.99 | 228.99 | 226.09 | 226.65 | 173,184 | -1.85(-0.81%) |
Aug 08, 2023 | 228.48 | 228.66 | 226.22 | 228.50 | 195,000 | -2.00(-0.87%) |
Aug 07, 2023 | 231.17 | 231.17 | 228.82 | 230.50 | 157,684 | +0.03(+0.01%) |
Aug 04, 2023 | 232.23 | 233.28 | 230.00 | 230.47 | 259,861 | -0.83(-0.36%) |
Aug 03, 2023 | 230.83 | 232.35 | 230.11 | 231.29 | 179,981 | -0.62(-0.27%) |
Aug 02, 2023 | 233.97 | 233.97 | 230.43 | 231.91 | 166,624 | -4.85(-2.05%) |
Aug 01, 2023 | 236.61 | 236.91 | 234.93 | 236.76 | 152,725 | -1.37(-0.58%) |
Jul 31, 2023 | 236.53 | 238.25 | 236.53 | 238.13 | 164,935 | +2.72(+1.16%) |
Jul 28, 2023 | 234.50 | 235.69 | 233.91 | 235.41 | 139,482 | +3.57(+1.54%) |
Jul 27, 2023 | 237.30 | 237.30 | 231.20 | 231.84 | 153,424 | -3.47(-1.48%) |
Jul 26, 2023 | 233.90 | 235.94 | 233.69 | 235.31 | 123,531 | +0.90(+0.38%) |
Jul 25, 2023 | 233.68 | 235.48 | 233.68 | 234.42 | 141,328 | +0.55(+0.23%) |
Jul 24, 2023 | 234.87 | 235.89 | 233.27 | 233.87 | 203,618 | -0.88(-0.38%) |
Jul 21, 2023 | 236.10 | 236.10 | 234.09 | 234.75 | 203,488 | +0.22(+0.09%) |
Jul 20, 2023 | 236.98 | 237.19 | 234.08 | 234.53 | 141,671 | -3.02(-1.27%) |
Jul 19, 2023 | 238.33 | 239.41 | 236.66 | 237.56 | 308,364 | +0.34(+0.14%) |
Jul 18, 2023 | 236.15 | 237.80 | 235.98 | 237.22 | 198,124 | +1.19(+0.51%) |
Jul 17, 2023 | 233.82 | 236.79 | 232.95 | 236.03 | 241,340 | +1.99(+0.85%) |
Jul 14, 2023 | 236.65 | 236.65 | 233.22 | 234.04 | 204,081 | -2.51(-1.06%) |
Jul 13, 2023 | 235.70 | 237.10 | 234.75 | 236.54 | 136,789 | +1.87(+0.80%) |
Jul 12, 2023 | 235.49 | 235.57 | 233.61 | 234.67 | 209,011 | +2.44(+1.05%) |
Jul 11, 2023 | 230.35 | 232.68 | 229.68 | 232.24 | 138,062 | +2.57(+1.12%) |
Jul 10, 2023 | 224.78 | 229.66 | 224.78 | 229.66 | 192,022 | +4.69(+2.09%) |
Jul 07, 2023 | 223.53 | 226.90 | 223.53 | 224.97 | 233,460 | +1.76(+0.79%) |
Jul 06, 2023 | 224.06 | 224.06 | 220.86 | 223.21 | 159,805 | -3.32(-1.47%) |
Jul 05, 2023 | 227.44 | 227.44 | 226.12 | 226.53 | 186,702 | -1.90(-0.83%) |
Jul 03, 2023 | 228.25 | 228.81 | 227.74 | 228.43 | 109,334 | -0.02(-0.01%) |
Jun 30, 2023 | 228.49 | 229.29 | 227.71 | 228.45 | 159,264 | +1.92(+0.85%) |
Jun 29, 2023 | 224.69 | 226.84 | 224.24 | 226.53 | 100,080 | +2.27(+1.01%) |
Jun 28, 2023 | 222.64 | 224.67 | 221.99 | 224.26 | 197,660 | +1.19(+0.53%) |
Jun 27, 2023 | 220.07 | 223.48 | 219.46 | 223.07 | 154,484 | +3.87(+1.76%) |
Jun 26, 2023 | 219.00 | 221.25 | 218.81 | 219.20 | 228,748 | +0.06(+0.03%) |
Jun 23, 2023 | 219.83 | 220.65 | 219.00 | 219.14 | 144,778 | -3.04(-1.37%) |
Jun 22, 2023 | 222.24 | 222.81 | 220.74 | 222.18 | 119,432 | -0.90(-0.40%) |
Jun 21, 2023 | 223.66 | 224.24 | 221.87 | 223.08 | 138,719 | -1.24(-0.55%) |
Jun 20, 2023 | 224.48 | 224.83 | 222.60 | 224.32 | 180,034 | -1.13(-0.50%) |
Jun 16, 2023 | 228.27 | 228.32 | 224.63 | 225.45 | 201,982 | -1.42(-0.63%) |
Jun 15, 2023 | 224.01 | 227.23 | 223.53 | 226.87 | 213,253 | +14.81(+6.98%) |
May 08, 2023 | 212.65 | 212.83 | 210.87 | 212.06 | 137,963 | +0.26(+0.12%) |
May 05, 2023 | 210.21 | 212.53 | 210.21 | 211.80 | 158,818 | +4.21(+2.03%) |
May 04, 2023 | 209.18 | 209.40 | 206.59 | 207.59 | 177,355 | -2.29(-1.09%) |
May 03, 2023 | 209.39 | 213.05 | 209.32 | 209.89 | 119,136 | +0.83(+0.40%) |
May 02, 2023 | 211.57 | 211.57 | 207.24 | 209.05 | 169,644 | -3.69(-1.74%) |
May 01, 2023 | 211.75 | 213.84 | 211.53 | 212.75 | 129,822 | +0.62(+0.29%) |
Apr 28, 2023 | 209.80 | 212.57 | 209.46 | 212.13 | 146,445 | +1.82(+0.86%) |
Apr 27, 2023 | 208.93 | 210.54 | 207.33 | 210.31 | 153,674 | +2.29(+1.10%) |
Apr 26, 2023 | 209.84 | 210.55 | 207.71 | 208.02 | 181,359 | -1.69(-0.80%) |
Apr 25, 2023 | 213.20 | 213.20 | 209.70 | 209.71 | 139,797 | -4.96(-2.31%) |
Apr 24, 2023 | 215.04 | 215.78 | 213.66 | 214.67 | 90,904 | -0.60(-0.28%) |
Apr 21, 2023 | 214.51 | 215.71 | 213.35 | 215.27 | 176,067 | +1.15(+0.54%) |
Apr 20, 2023 | 213.65 | 215.28 | 213.43 | 214.12 | 122,265 | -1.32(-0.61%) |
Apr 19, 2023 | 213.97 | 215.72 | 213.64 | 215.44 | 87,371 | -0.18(-0.08%) |
Apr 18, 2023 | 216.52 | 216.84 | 214.54 | 215.62 | 316,173 | +0.07(+0.03%) |
Apr 17, 2023 | 214.03 | 215.53 | 213.82 | 215.55 | 462,439 | +1.68(+0.78%) |
Apr 14, 2023 | 215.05 | 216.24 | 212.47 | 213.87 | 120,604 | -1.29(-0.60%) |
Apr 13, 2023 | 213.30 | 215.63 | 212.78 | 215.16 | 160,881 | +2.97(+1.40%) |
Apr 12, 2023 | 215.78 | 216.24 | 212.18 | 212.19 | 142,822 | -1.59(-0.74%) |
Apr 11, 2023 | 212.58 | 214.62 | 212.50 | 213.78 | 187,259 | +1.78(+0.84%) |
Apr 10, 2023 | 208.58 | 212.00 | 208.25 | 212.00 | 231,263 | +2.44(+1.17%) |
Apr 06, 2023 | 208.91 | 209.88 | 207.36 | 209.56 | 138,422 | +0.39(+0.19%) |
Apr 05, 2023 | 211.20 | 211.20 | 207.80 | 209.17 | 124,939 | -2.74(-1.29%) |
Apr 04, 2023 | 215.26 | 215.26 | 210.89 | 211.91 | 135,648 | -2.85(-1.33%) |
Apr 03, 2023 | 214.92 | 215.41 | 212.29 | 214.76 | 174,779 | -0.07(-0.03%) |
Mar 31, 2023 | 211.31 | 215.21 | 211.31 | 214.83 | 151,488 | +4.43(+2.10%) |
Mar 30, 2023 | 211.71 | 212.38 | 209.57 | 210.40 | 249,875 | +0.59(+0.28%) |
Mar 29, 2023 | 208.40 | 209.95 | 207.73 | 209.82 | 135,495 | +3.41(+1.65%) |
Mar 28, 2023 | 206.38 | 207.29 | 205.38 | 206.40 | 120,003 | -0.33(-0.16%) |
Mar 27, 2023 | 206.76 | 207.89 | 205.12 | 206.73 | 234,283 | +1.72(+0.84%) |
Mar 24, 2023 | 202.96 | 205.19 | 201.02 | 205.01 | 124,919 | +0.83(+0.41%) |
Mar 23, 2023 | 205.72 | 208.82 | 202.32 | 204.18 | 156,283 | +0.17(+0.09%) |
Mar 22, 2023 | 209.37 | 210.39 | 204.01 | 204.01 | 163,473 | -5.36(-2.56%) |
Mar 21, 2023 | 208.47 | 210.19 | 208.15 | 209.37 | 215,426 | +3.78(+1.84%) |
Mar 20, 2023 | 204.72 | 206.81 | 203.45 | 205.59 | 164,171 | +2.14(+1.05%) |
Mar 17, 2023 | 205.79 | 206.50 | 202.32 | 203.45 | 232,239 | -4.23(-2.04%) |
Mar 16, 2023 | 202.81 | 208.21 | 202.19 | 207.68 | 256,207 | +3.03(+1.48%) |
Mar 15, 2023 | 203.82 | 204.94 | 201.20 | 204.65 | 276,078 | -3.02(-1.46%) |
Mar 14, 2023 | 208.74 | 209.47 | 205.36 | 207.67 | 228,355 | +3.53(+1.73%) |
Mar 13, 2023 | 202.62 | 206.93 | 200.71 | 204.14 | 547,831 | -1.29(-0.63%) |
Mar 10, 2023 | 211.43 | 211.43 | 203.46 | 205.43 | 349,568 | -6.57(-3.10%) |
Mar 09, 2023 | 217.84 | 218.73 | 211.91 | 212.00 | 136,313 | -5.41(-2.49%) |
Mar 08, 2023 | 217.70 | 218.21 | 215.95 | 217.42 | 140,746 | +0.15(+0.07%) |
Mar 07, 2023 | 219.99 | 220.72 | 217.13 | 217.27 | 154,101 | -2.72(-1.23%) |
Mar 06, 2023 | 222.97 | 223.09 | 219.34 | 219.98 | 140,182 | -2.55(-1.14%) |
Mar 03, 2023 | 219.66 | 222.86 | 218.99 | 222.53 | 295,256 | +3.91(+1.79%) |
Mar 02, 2023 | 215.08 | 219.01 | 214.53 | 218.62 | 307,448 | +1.42(+0.65%) |
Mar 01, 2023 | 217.30 | 218.78 | 216.08 | 217.21 | 165,813 | +0.40(+0.18%) |
Feb 28, 2023 | 216.62 | 218.84 | 216.62 | 216.81 | 149,512 | +0.14(+0.06%) |
Feb 27, 2023 | 218.00 | 218.91 | 216.21 | 216.67 | 139,173 | +0.83(+0.39%) |
Feb 24, 2023 | 215.57 | 216.71 | 214.68 | 215.84 | 180,389 | -2.98(-1.36%) |
Feb 23, 2023 | 219.65 | 220.05 | 215.67 | 218.82 | 145,627 | +0.88(+0.40%) |
Feb 22, 2023 | 217.73 | 219.20 | 216.25 | 217.94 | 137,531 | +1.17(+0.54%) |
Feb 21, 2023 | 220.46 | 220.82 | 216.68 | 216.77 | 173,384 | -6.33(-2.84%) |
Feb 17, 2023 | 222.86 | 223.20 | 220.90 | 223.10 | 178,790 | -0.85(-0.38%) |
Feb 16, 2023 | 224.15 | 227.21 | 222.86 | 223.96 | 318,192 | -3.36(-1.48%) |
Feb 15, 2023 | 222.91 | 227.43 | 222.49 | 227.32 | 247,186 | +3.22(+1.44%) |
Feb 14, 2023 | 221.76 | 225.53 | 220.43 | 224.10 | 493,990 | +1.05(+0.47%) |
Feb 13, 2023 | 220.72 | 223.64 | 219.32 | 223.04 | 144,860 | +2.72(+1.24%) |
Feb 10, 2023 | 220.36 | 220.89 | 218.93 | 220.32 | 181,376 | -1.32(-0.59%) |
Feb 09, 2023 | 226.84 | 227.47 | 220.96 | 221.64 | 226,336 | -2.93(-1.31%) |
Feb 08, 2023 | 226.55 | 227.72 | 224.12 | 224.57 | 231,287 | -2.82(-1.24%) |
Feb 07, 2023 | 224.63 | 227.88 | 222.18 | 227.40 | 198,419 | +2.57(+1.14%) |
Feb 06, 2023 | 226.38 | 227.17 | 224.03 | 224.83 | 290,109 | -3.50(-1.53%) |
Feb 03, 2023 | 227.67 | 231.62 | 227.32 | 228.33 | 280,874 | -3.14(-1.36%) |
Feb 02, 2023 | 229.24 | 233.25 | 229.22 | 231.47 | 367,856 | +4.61(+2.03%) |