Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.61 | 248.63 | 244.59 | 245.51 | 392,270 | -1.48(-0.60%) |
Jan 30, 2024 | 244.57 | 247.36 | 244.57 | 246.99 | 369,081 | +1.34(+0.54%) |
Jan 29, 2024 | 247.14 | 248.31 | 245.09 | 245.65 | 341,939 | -3.03(-1.22%) |
Jan 26, 2024 | 250.38 | 250.38 | 247.96 | 248.68 | 374,002 | -1.24(-0.49%) |
Jan 25, 2024 | 250.73 | 250.73 | 247.63 | 249.91 | 317,708 | -0.27(-0.11%) |
Jan 24, 2024 | 251.42 | 251.60 | 248.85 | 250.18 | 282,420 | +0.00(+0.00%) |
Jan 23, 2024 | 249.20 | 250.76 | 248.64 | 250.18 | 247,438 | +1.88(+0.76%) |
Jan 22, 2024 | 249.78 | 250.79 | 247.84 | 248.30 | 445,131 | -1.66(-0.66%) |
Jan 19, 2024 | 247.91 | 250.38 | 247.11 | 249.96 | 599,643 | +2.98(+1.21%) |
Jan 18, 2024 | 245.55 | 247.20 | 243.83 | 246.97 | 264,470 | +0.70(+0.28%) |
Jan 17, 2024 | 244.96 | 247.83 | 242.48 | 246.28 | 415,337 | +1.28(+0.52%) |
Jan 16, 2024 | 247.31 | 247.33 | 244.37 | 245.00 | 433,450 | -2.60(-1.05%) |
Jan 12, 2024 | 247.29 | 248.17 | 246.16 | 247.60 | 355,359 | +1.33(+0.54%) |
Jan 11, 2024 | 246.04 | 246.69 | 243.75 | 246.28 | 423,155 | +1.62(+0.66%) |
Jan 10, 2024 | 239.83 | 244.77 | 239.74 | 244.65 | 681,310 | +5.55(+2.32%) |
Jan 09, 2024 | 240.20 | 241.02 | 237.60 | 239.10 | 242,642 | -2.29(-0.95%) |
Jan 08, 2024 | 239.67 | 241.44 | 238.25 | 241.39 | 309,307 | +3.29(+1.38%) |
Jan 05, 2024 | 238.86 | 240.29 | 236.74 | 238.10 | 416,018 | -0.62(-0.26%) |
Jan 04, 2024 | 240.94 | 241.85 | 238.47 | 238.72 | 274,301 | -1.14(-0.47%) |
Jan 03, 2024 | 239.32 | 242.76 | 239.32 | 239.86 | 447,656 | +0.68(+0.28%) |
Jan 02, 2024 | 239.95 | 241.85 | 238.62 | 239.18 | 395,874 | -1.25(-0.52%) |
Dec 29, 2023 | 238.14 | 241.01 | 238.14 | 240.43 | 337,943 | +1.87(+0.79%) |
Dec 28, 2023 | 238.00 | 239.23 | 237.65 | 238.55 | 266,042 | +0.86(+0.36%) |
Dec 27, 2023 | 236.93 | 238.40 | 235.49 | 237.69 | 325,526 | +0.21(+0.09%) |
Dec 26, 2023 | 238.74 | 240.51 | 237.11 | 237.49 | 298,952 | -0.99(-0.42%) |
Dec 22, 2023 | 237.11 | 239.18 | 237.11 | 238.48 | 330,861 | +1.73(+0.73%) |
Dec 21, 2023 | 234.10 | 236.78 | 233.30 | 236.75 | 406,406 | +2.81(+1.20%) |
Dec 20, 2023 | 236.16 | 238.09 | 233.52 | 233.94 | 517,339 | -2.93(-1.24%) |
Dec 19, 2023 | 237.33 | 238.67 | 235.85 | 236.87 | 505,144 | -0.25(-0.10%) |
Dec 18, 2023 | 236.72 | 238.04 | 235.31 | 237.12 | 584,028 | +1.98(+0.84%) |
Dec 15, 2023 | 235.86 | 236.97 | 232.44 | 235.14 | 1,409,327 | -1.19(-0.50%) |
Dec 14, 2023 | 247.86 | 247.86 | 235.45 | 236.33 | 918,232 | -9.60(-3.91%) |
Dec 13, 2023 | 244.52 | 247.62 | 244.12 | 245.94 | 585,955 | +1.10(+0.45%) |
Dec 12, 2023 | 243.50 | 244.99 | 242.66 | 244.84 | 377,259 | +1.69(+0.69%) |
Dec 11, 2023 | 241.99 | 244.01 | 239.34 | 243.15 | 473,259 | +2.12(+0.88%) |
Dec 08, 2023 | 241.77 | 242.33 | 239.92 | 241.03 | 272,991 | -0.06(-0.02%) |
Dec 07, 2023 | 240.20 | 241.29 | 238.72 | 241.09 | 303,464 | +1.21(+0.51%) |
Dec 06, 2023 | 242.51 | 242.75 | 238.39 | 239.88 | 388,401 | -1.46(-0.60%) |
Dec 05, 2023 | 241.65 | 242.30 | 239.83 | 241.34 | 397,303 | -1.02(-0.42%) |
Dec 04, 2023 | 243.73 | 244.85 | 241.21 | 242.36 | 478,252 | -1.40(-0.57%) |
Dec 01, 2023 | 244.34 | 245.83 | 242.78 | 243.76 | 624,450 | -0.88(-0.36%) |
Nov 30, 2023 | 238.89 | 245.24 | 237.03 | 244.65 | 874,984 | +5.49(+2.30%) |
Nov 29, 2023 | 239.07 | 239.88 | 237.50 | 239.16 | 468,473 | -0.89(-0.37%) |
Nov 28, 2023 | 243.56 | 243.56 | 239.84 | 240.05 | 320,873 | -3.35(-1.38%) |
Nov 27, 2023 | 242.28 | 243.72 | 241.94 | 243.40 | 476,879 | +0.75(+0.31%) |
Nov 24, 2023 | 242.51 | 244.29 | 242.47 | 242.64 | 245,100 | -0.19(-0.08%) |
Nov 22, 2023 | 241.78 | 242.84 | 240.85 | 242.83 | 991,366 | +1.49(+0.62%) |
Nov 21, 2023 | 240.86 | 241.81 | 240.16 | 241.34 | 594,032 | +1.06(+0.44%) |
Nov 20, 2023 | 240.11 | 241.30 | 239.06 | 240.28 | 602,719 | -0.13(-0.05%) |
Nov 17, 2023 | 240.67 | 241.60 | 239.16 | 240.41 | 901,950 | -0.60(-0.25%) |
Nov 16, 2023 | 240.93 | 243.32 | 240.80 | 241.00 | 660,607 | +1.18(+0.49%) |
Nov 15, 2023 | 241.12 | 242.13 | 238.80 | 239.82 | 800,824 | -0.89(-0.37%) |
Nov 14, 2023 | 241.13 | 242.28 | 238.98 | 240.71 | 575,659 | -1.18(-0.49%) |
Nov 13, 2023 | 238.94 | 242.45 | 238.55 | 241.90 | 829,125 | +3.30(+1.38%) |
Nov 10, 2023 | 236.22 | 239.23 | 234.97 | 238.60 | 716,780 | +2.04(+0.86%) |
Nov 09, 2023 | 232.93 | 238.24 | 232.92 | 236.56 | 913,295 | +4.06(+1.75%) |
Nov 08, 2023 | 234.77 | 235.91 | 232.43 | 232.50 | 427,437 | -2.39(-1.02%) |
Nov 07, 2023 | 234.48 | 235.41 | 233.25 | 234.89 | 403,111 | +0.57(+0.24%) |
Nov 06, 2023 | 234.99 | 236.40 | 233.60 | 234.33 | 621,512 | -0.35(-0.15%) |
Nov 03, 2023 | 236.04 | 236.04 | 231.21 | 234.68 | 917,285 | +1.24(+0.53%) |
Nov 02, 2023 | 233.05 | 234.63 | 232.26 | 233.43 | 603,007 | -0.41(-0.17%) |
Nov 01, 2023 | 235.83 | 235.83 | 231.95 | 233.84 | 503,252 | -0.47(-0.20%) |
Oct 31, 2023 | 232.21 | 235.53 | 231.48 | 234.31 | 847,692 | +3.08(+1.33%) |
Oct 30, 2023 | 227.50 | 232.41 | 226.28 | 231.23 | 625,922 | +3.84(+1.69%) |
Oct 27, 2023 | 227.04 | 229.78 | 224.42 | 227.38 | 915,281 | -0.16(-0.07%) |
Oct 26, 2023 | 218.52 | 231.25 | 218.52 | 227.54 | 1,288,252 | +21.20(+10.27%) |
Oct 25, 2023 | 207.04 | 209.10 | 205.86 | 206.35 | 510,153 | -0.15(-0.07%) |
Oct 24, 2023 | 202.81 | 206.66 | 202.81 | 206.50 | 497,486 | +4.33(+2.14%) |
Oct 23, 2023 | 204.53 | 205.22 | 202.00 | 202.16 | 518,141 | -2.30(-1.13%) |
Oct 20, 2023 | 206.16 | 207.17 | 204.32 | 204.47 | 569,077 | -1.50(-0.73%) |
Oct 19, 2023 | 209.82 | 212.11 | 205.39 | 205.97 | 532,938 | -4.03(-1.92%) |
Oct 18, 2023 | 213.30 | 213.88 | 209.88 | 210.00 | 561,403 | -3.90(-1.82%) |
Oct 17, 2023 | 212.83 | 215.41 | 212.83 | 213.91 | 549,809 | +0.28(+0.13%) |
Oct 16, 2023 | 212.41 | 213.94 | 211.30 | 213.63 | 399,893 | +1.82(+0.86%) |
Oct 13, 2023 | 209.82 | 212.18 | 208.90 | 211.81 | 583,635 | +2.87(+1.37%) |
Oct 12, 2023 | 208.83 | 210.41 | 207.42 | 208.94 | 581,940 | -0.25(-0.12%) |
Oct 11, 2023 | 207.56 | 209.29 | 207.30 | 209.19 | 483,286 | +2.13(+1.03%) |
Oct 10, 2023 | 207.81 | 207.81 | 205.84 | 207.06 | 481,614 | -0.58(-0.28%) |
Oct 09, 2023 | 206.65 | 208.37 | 205.63 | 207.64 | 659,943 | -0.14(-0.07%) |
Oct 06, 2023 | 207.43 | 209.01 | 206.26 | 207.78 | 903,744 | +0.60(+0.29%) |
Oct 05, 2023 | 207.23 | 208.73 | 206.78 | 207.18 | 860,770 | -0.02(-0.01%) |
Oct 04, 2023 | 206.09 | 207.73 | 205.12 | 207.20 | 754,129 | +2.04(+0.99%) |
Oct 03, 2023 | 206.50 | 206.93 | 204.31 | 205.16 | 544,011 | -1.58(-0.76%) |
Oct 02, 2023 | 207.60 | 207.61 | 205.61 | 206.74 | 731,152 | -0.81(-0.39%) |
Sep 29, 2023 | 211.42 | 211.57 | 206.75 | 207.56 | 648,594 | -2.90(-1.38%) |
Sep 28, 2023 | 210.26 | 211.87 | 209.49 | 210.46 | 682,150 | +1.10(+0.53%) |
Sep 27, 2023 | 210.92 | 211.49 | 209.01 | 209.36 | 825,439 | -1.61(-0.76%) |
Sep 26, 2023 | 210.47 | 213.42 | 209.53 | 210.97 | 1,004,294 | -0.65(-0.31%) |
Sep 25, 2023 | 209.67 | 211.96 | 211.31 | 211.62 | 482,608 | +0.94(+0.45%) |
Sep 22, 2023 | 210.03 | 212.04 | 209.65 | 210.68 | 658,228 | +0.62(+0.30%) |
Sep 21, 2023 | 211.67 | 213.42 | 208.53 | 210.06 | 627,275 | -2.43(-1.15%) |
Sep 20, 2023 | 212.16 | 214.61 | 211.39 | 212.49 | 677,927 | +1.41(+0.67%) |
Sep 19, 2023 | 206.59 | 211.51 | 206.59 | 211.09 | 803,872 | +4.96(+2.40%) |
Sep 18, 2023 | 202.89 | 206.40 | 201.55 | 206.13 | 701,555 | +3.25(+1.60%) |
Sep 15, 2023 | 203.75 | 204.85 | 202.57 | 202.89 | 1,068,718 | -0.16(-0.08%) |
Sep 14, 2023 | 201.89 | 203.11 | 200.56 | 203.04 | 506,423 | +2.01(+1.00%) |
Sep 13, 2023 | 202.40 | 202.40 | 199.26 | 201.04 | 495,662 | -0.38(-0.19%) |
Sep 12, 2023 | 199.85 | 202.57 | 199.85 | 201.41 | 315,546 | +1.00(+0.50%) |
Sep 11, 2023 | 200.35 | 201.92 | 199.77 | 200.41 | 484,047 | -0.25(-0.12%) |
Sep 08, 2023 | 202.19 | 202.19 | 198.89 | 200.66 | 384,838 | -1.03(-0.51%) |
Sep 07, 2023 | 202.47 | 202.82 | 200.61 | 201.69 | 449,878 | -0.67(-0.33%) |
Sep 06, 2023 | 201.77 | 203.25 | 200.19 | 202.36 | 293,236 | +0.41(+0.21%) |
Sep 05, 2023 | 205.62 | 205.69 | 201.95 | 201.95 | 392,025 | -3.71(-1.80%) |
Sep 01, 2023 | 205.64 | 207.06 | 204.78 | 205.66 | 452,450 | +1.10(+0.54%) |
Aug 31, 2023 | 206.40 | 207.21 | 204.30 | 204.56 | 699,721 | -1.77(-0.86%) |
Aug 30, 2023 | 206.19 | 207.40 | 205.76 | 206.33 | 292,808 | +0.91(+0.44%) |
Aug 29, 2023 | 204.35 | 205.48 | 202.72 | 205.42 | 440,745 | +1.12(+0.55%) |
Aug 28, 2023 | 203.73 | 204.63 | 203.19 | 204.30 | 418,790 | +0.89(+0.44%) |
Aug 25, 2023 | 203.94 | 204.63 | 201.78 | 203.41 | 498,797 | +0.44(+0.22%) |
Aug 24, 2023 | 200.01 | 203.59 | 200.01 | 202.97 | 807,916 | +2.35(+1.17%) |
Aug 23, 2023 | 198.47 | 201.80 | 198.47 | 200.61 | 1,066,969 | +2.26(+1.14%) |
Aug 22, 2023 | 198.74 | 199.10 | 196.76 | 198.35 | 820,208 | -0.43(-0.21%) |
Aug 21, 2023 | 197.34 | 199.16 | 195.79 | 198.78 | 708,441 | +1.96(+1.00%) |
Aug 18, 2023 | 193.58 | 197.97 | 193.58 | 196.82 | 1,627,478 | +2.51(+1.29%) |
Aug 17, 2023 | 195.95 | 197.09 | 193.43 | 194.31 | 569,324 | -0.04(-0.02%) |
Aug 16, 2023 | 194.39 | 196.01 | 193.21 | 194.35 | 949,333 | -0.06(-0.03%) |
Aug 15, 2023 | 198.32 | 199.21 | 194.22 | 194.41 | 853,474 | -5.35(-2.68%) |
Aug 14, 2023 | 201.53 | 203.55 | 199.07 | 199.76 | 670,342 | -1.94(-0.96%) |
Aug 11, 2023 | 198.01 | 201.93 | 197.47 | 201.70 | 734,072 | +2.68(+1.35%) |
Aug 10, 2023 | 201.10 | 202.32 | 198.52 | 199.02 | 879,363 | -1.12(-0.56%) |
Aug 09, 2023 | 201.21 | 203.01 | 199.65 | 200.13 | 973,782 | -1.14(-0.57%) |
Aug 08, 2023 | 205.38 | 207.06 | 201.12 | 201.27 | 938,637 | -8.07(-3.86%) |
Aug 07, 2023 | 212.59 | 212.59 | 208.33 | 209.35 | 674,664 | -1.15(-0.55%) |
Aug 04, 2023 | 211.51 | 212.71 | 210.14 | 210.49 | 660,011 | -1.02(-0.48%) |
Aug 03, 2023 | 209.84 | 213.84 | 208.85 | 211.51 | 621,962 | +0.62(+0.30%) |
Aug 02, 2023 | 210.17 | 211.78 | 208.60 | 210.89 | 466,735 | +0.55(+0.26%) |
Aug 01, 2023 | 208.73 | 211.60 | 207.93 | 210.34 | 630,626 | +1.26(+0.60%) |
Jul 31, 2023 | 207.27 | 210.80 | 206.34 | 209.08 | 906,194 | +2.21(+1.07%) |
Jul 28, 2023 | 209.90 | 210.85 | 204.26 | 206.87 | 1,178,843 | -3.12(-1.48%) |
Jul 27, 2023 | 214.42 | 218.49 | 208.95 | 209.99 | 1,806,313 | -20.46(-8.88%) |
Jul 26, 2023 | 230.52 | 231.25 | 228.81 | 230.45 | 669,729 | -0.07(-0.03%) |
Jul 25, 2023 | 228.54 | 231.29 | 228.54 | 230.52 | 474,879 | +0.74(+0.32%) |
Jul 24, 2023 | 231.56 | 231.81 | 228.61 | 229.78 | 544,393 | -1.33(-0.57%) |
Jul 21, 2023 | 231.05 | 232.50 | 230.00 | 231.10 | 567,362 | +1.46(+0.64%) |
Jul 20, 2023 | 225.64 | 229.79 | 225.18 | 229.64 | 991,573 | +5.33(+2.38%) |
Jul 19, 2023 | 225.31 | 226.89 | 223.94 | 224.31 | 676,560 | -1.61(-0.71%) |
Jul 18, 2023 | 225.98 | 227.12 | 224.07 | 225.92 | 596,368 | -1.28(-0.56%) |
Jul 17, 2023 | 227.69 | 229.27 | 226.82 | 227.19 | 724,584 | -0.23(-0.10%) |
Jul 14, 2023 | 229.14 | 229.72 | 226.97 | 227.42 | 439,003 | -1.77(-0.77%) |
Jul 13, 2023 | 228.13 | 229.81 | 225.84 | 229.19 | 699,385 | -0.09(-0.04%) |
Jul 12, 2023 | 233.62 | 233.72 | 229.04 | 229.28 | 539,334 | -3.29(-1.42%) |
Jul 11, 2023 | 230.03 | 233.25 | 230.03 | 232.58 | 894,018 | +2.11(+0.91%) |
Jul 10, 2023 | 229.02 | 233.71 | 228.14 | 230.47 | 463,277 | +2.09(+0.91%) |
Jul 07, 2023 | 227.69 | 231.35 | 226.76 | 228.38 | 564,242 | -0.41(-0.18%) |
Jul 06, 2023 | 228.56 | 229.24 | 226.39 | 228.79 | 523,783 | -0.74(-0.32%) |
Jul 05, 2023 | 229.52 | 231.06 | 228.00 | 229.53 | 563,016 | -1.46(-0.63%) |
Jul 03, 2023 | 232.32 | 232.48 | 226.64 | 230.99 | 331,419 | -2.00(-0.86%) |
Jun 30, 2023 | 231.63 | 235.06 | 231.53 | 232.99 | 766,634 | +2.92(+1.27%) |
Jun 29, 2023 | 230.57 | 231.48 | 229.75 | 230.07 | 612,993 | +0.67(+0.29%) |
Jun 28, 2023 | 229.31 | 229.91 | 227.69 | 229.40 | 511,846 | -0.38(-0.16%) |
Jun 27, 2023 | 229.03 | 230.37 | 228.60 | 229.78 | 405,573 | +1.28(+0.56%) |
Jun 26, 2023 | 229.69 | 230.46 | 228.15 | 228.49 | 841,817 | -0.72(-0.31%) |
Jun 23, 2023 | 231.07 | 231.96 | 228.48 | 229.21 | 1,003,019 | -2.84(-1.22%) |
Jun 22, 2023 | 229.97 | 232.46 | 228.82 | 232.05 | 787,327 | +2.64(+1.15%) |
Jun 21, 2023 | 228.57 | 230.78 | 227.79 | 229.41 | 470,239 | +0.08(+0.03%) |
Jun 20, 2023 | 229.21 | 232.18 | 229.09 | 229.33 | 558,713 | -2.33(-1.00%) |
Jun 16, 2023 | 232.48 | 232.48 | 229.78 | 231.66 | 1,745,243 | +2.30(+1.00%) |
Jun 15, 2023 | 225.26 | 229.37 | 224.30 | 229.36 | 594,941 | +4.21(+1.87%) |
Jun 14, 2023 | 223.86 | 225.95 | 222.65 | 225.15 | 615,212 | +2.18(+0.98%) |
Jun 13, 2023 | 221.39 | 223.78 | 221.20 | 222.97 | 401,207 | +1.03(+0.46%) |
Jun 12, 2023 | 220.22 | 222.62 | 219.47 | 221.95 | 389,699 | -0.54(-0.24%) |
Jun 09, 2023 | 222.26 | 224.25 | 221.16 | 222.49 | 404,616 | -0.42(-0.19%) |
Jun 08, 2023 | 220.45 | 222.95 | 220.35 | 222.91 | 389,255 | +1.60(+0.72%) |
Jun 07, 2023 | 220.36 | 222.47 | 218.60 | 221.32 | 401,137 | +0.28(+0.12%) |
Jun 06, 2023 | 220.96 | 221.95 | 219.70 | 221.04 | 492,851 | +0.55(+0.25%) |
Jun 05, 2023 | 220.80 | 221.75 | 219.86 | 220.49 | 273,454 | -0.85(-0.38%) |
Jun 02, 2023 | 218.20 | 221.55 | 218.09 | 221.34 | 396,756 | +4.25(+1.96%) |
Jun 01, 2023 | 215.45 | 217.39 | 213.91 | 217.09 | 520,221 | +1.35(+0.63%) |
May 31, 2023 | 217.00 | 217.56 | 213.70 | 215.74 | 795,530 | -2.41(-1.10%) |
May 30, 2023 | 217.57 | 219.58 | 216.91 | 218.14 | 348,168 | +0.27(+0.12%) |
May 26, 2023 | 216.52 | 218.84 | 216.21 | 217.88 | 349,526 | +1.41(+0.65%) |
May 25, 2023 | 216.33 | 218.20 | 214.71 | 216.47 | 389,398 | -1.01(-0.47%) |
May 24, 2023 | 218.10 | 219.07 | 217.15 | 217.48 | 439,701 | -0.78(-0.36%) |
May 23, 2023 | 224.98 | 227.97 | 217.26 | 218.26 | 571,093 | -8.42(-3.71%) |
May 22, 2023 | 226.28 | 228.16 | 224.02 | 226.68 | 366,221 | +0.28(+0.12%) |
May 19, 2023 | 224.98 | 228.27 | 224.94 | 226.40 | 419,502 | +2.14(+0.95%) |
May 18, 2023 | 222.90 | 224.88 | 220.56 | 224.26 | 482,924 | +0.65(+0.29%) |
May 17, 2023 | 225.98 | 226.32 | 223.18 | 223.61 | 419,663 | -0.54(-0.24%) |
May 16, 2023 | 226.42 | 226.42 | 223.73 | 224.16 | 328,234 | -2.33(-1.03%) |
May 15, 2023 | 226.67 | 226.83 | 224.85 | 226.48 | 251,552 | +0.44(+0.20%) |
May 12, 2023 | 226.60 | 228.20 | 224.38 | 226.04 | 453,380 | +0.95(+0.42%) |
May 11, 2023 | 223.96 | 225.48 | 222.75 | 225.09 | 258,592 | +0.27(+0.12%) |
May 10, 2023 | 226.08 | 226.56 | 223.25 | 224.83 | 219,640 | -0.79(-0.35%) |
May 09, 2023 | 225.25 | 227.79 | 224.94 | 225.62 | 271,037 | -0.32(-0.14%) |
May 08, 2023 | 224.99 | 226.17 | 224.52 | 225.94 | 447,417 | +1.36(+0.61%) |
May 05, 2023 | 222.10 | 224.84 | 221.54 | 224.58 | 354,514 | +3.48(+1.57%) |
May 04, 2023 | 222.04 | 222.97 | 218.97 | 221.10 | 500,245 | -1.83(-0.82%) |
May 03, 2023 | 224.28 | 225.00 | 221.71 | 222.93 | 471,183 | -1.32(-0.59%) |
May 02, 2023 | 228.71 | 228.98 | 222.50 | 224.25 | 631,734 | -5.67(-2.47%) |
May 01, 2023 | 228.21 | 231.16 | 227.38 | 229.92 | 755,727 | +1.62(+0.71%) |
Apr 28, 2023 | 220.81 | 228.55 | 220.58 | 228.31 | 1,181,276 | +5.71(+2.56%) |
Apr 27, 2023 | 235.11 | 235.11 | 219.01 | 222.60 | 1,288,516 | -11.79(-5.03%) |
Apr 26, 2023 | 234.43 | 237.00 | 233.25 | 234.39 | 596,363 | -1.82(-0.77%) |
Apr 25, 2023 | 235.63 | 237.98 | 235.59 | 236.21 | 742,077 | -0.63(-0.27%) |
Apr 24, 2023 | 238.23 | 238.23 | 235.94 | 236.84 | 382,219 | -0.99(-0.41%) |
Apr 21, 2023 | 237.38 | 238.16 | 236.31 | 237.83 | 411,963 | -0.23(-0.09%) |
Apr 20, 2023 | 233.87 | 238.09 | 233.87 | 238.06 | 438,997 | +3.62(+1.54%) |
Apr 19, 2023 | 235.20 | 235.69 | 233.58 | 234.44 | 395,707 | -0.58(-0.25%) |
Apr 18, 2023 | 236.15 | 236.58 | 234.73 | 235.02 | 521,946 | +0.43(+0.19%) |
Apr 17, 2023 | 233.67 | 234.92 | 232.79 | 234.59 | 499,007 | +0.50(+0.21%) |
Apr 14, 2023 | 233.87 | 234.83 | 231.90 | 234.08 | 414,224 | +0.55(+0.24%) |
Apr 13, 2023 | 233.25 | 234.30 | 231.57 | 233.53 | 453,461 | -0.29(-0.13%) |
Apr 12, 2023 | 233.37 | 236.10 | 233.11 | 233.83 | 600,460 | +0.35(+0.15%) |
Apr 11, 2023 | 232.10 | 234.52 | 230.64 | 233.47 | 423,407 | +2.04(+0.88%) |
Apr 10, 2023 | 231.75 | 233.18 | 229.71 | 231.43 | 323,090 | -1.93(-0.83%) |
Apr 06, 2023 | 232.80 | 233.75 | 231.06 | 233.36 | 401,969 | +0.66(+0.28%) |
Apr 05, 2023 | 229.66 | 233.85 | 229.66 | 232.70 | 425,504 | +1.80(+0.78%) |
Apr 04, 2023 | 230.26 | 231.42 | 226.57 | 230.90 | 469,812 | +0.87(+0.38%) |
Apr 03, 2023 | 228.91 | 230.88 | 228.45 | 230.03 | 829,708 | +0.96(+0.42%) |
Mar 31, 2023 | 227.21 | 229.38 | 225.71 | 229.07 | 584,666 | +3.33(+1.48%) |
Mar 30, 2023 | 227.88 | 227.98 | 225.13 | 225.74 | 503,853 | -0.55(-0.24%) |
Mar 29, 2023 | 227.55 | 228.07 | 225.14 | 226.29 | 505,129 | +0.99(+0.44%) |
Mar 28, 2023 | 222.39 | 225.39 | 221.98 | 225.30 | 316,195 | +1.91(+0.85%) |
Mar 27, 2023 | 222.96 | 225.23 | 222.96 | 223.40 | 513,171 | +1.21(+0.54%) |
Mar 24, 2023 | 219.69 | 222.36 | 219.09 | 222.19 | 571,632 | -0.15(-0.07%) |
Mar 23, 2023 | 220.57 | 224.23 | 220.32 | 222.34 | 435,687 | +0.45(+0.20%) |
Mar 22, 2023 | 225.18 | 226.73 | 221.75 | 221.88 | 421,659 | -3.80(-1.68%) |
Mar 21, 2023 | 226.67 | 227.64 | 224.92 | 225.69 | 520,367 | +2.14(+0.96%) |
Mar 20, 2023 | 220.25 | 224.04 | 218.97 | 223.54 | 546,581 | +4.18(+1.91%) |
Mar 17, 2023 | 223.54 | 223.54 | 219.08 | 219.36 | 1,355,607 | -5.02(-2.24%) |
Mar 16, 2023 | 214.90 | 224.78 | 213.69 | 224.38 | 535,873 | +8.57(+3.97%) |
Mar 15, 2023 | 218.29 | 219.62 | 213.96 | 215.81 | 635,776 | -7.74(-3.46%) |
Mar 14, 2023 | 225.72 | 227.77 | 221.49 | 223.54 | 650,536 | +0.11(+0.05%) |
Mar 13, 2023 | 225.40 | 226.38 | 221.00 | 223.44 | 518,623 | -3.36(-1.48%) |
Mar 10, 2023 | 228.77 | 229.23 | 225.07 | 226.80 | 521,342 | -3.54(-1.54%) |
Mar 09, 2023 | 235.23 | 235.41 | 229.87 | 230.33 | 618,508 | -4.49(-1.91%) |
Mar 08, 2023 | 233.32 | 237.65 | 232.23 | 234.82 | 632,577 | +1.27(+0.54%) |
Mar 07, 2023 | 233.90 | 235.70 | 232.62 | 233.55 | 693,920 | -1.20(-0.51%) |
Mar 06, 2023 | 237.31 | 237.68 | 233.28 | 234.75 | 713,782 | -1.81(-0.76%) |
Mar 03, 2023 | 233.49 | 237.21 | 231.77 | 236.56 | 1,129,113 | +3.17(+1.36%) |
Mar 02, 2023 | 226.48 | 233.41 | 225.97 | 233.39 | 1,372,261 | +5.14(+2.25%) |
Mar 01, 2023 | 228.73 | 230.94 | 226.98 | 228.25 | 554,253 | -1.94(-0.84%) |
Feb 28, 2023 | 232.03 | 233.00 | 229.55 | 230.18 | 527,178 | -2.22(-0.96%) |
Feb 27, 2023 | 236.36 | 237.59 | 231.62 | 232.40 | 376,867 | +1.89(+0.82%) |
Feb 24, 2023 | 230.91 | 232.03 | 229.62 | 230.52 | 435,117 | -2.46(-1.05%) |
Feb 23, 2023 | 232.67 | 234.20 | 230.57 | 232.97 | 218,919 | +0.64(+0.28%) |
Feb 22, 2023 | 233.31 | 234.68 | 230.62 | 232.34 | 424,759 | -0.57(-0.24%) |
Feb 21, 2023 | 236.56 | 237.83 | 232.19 | 232.91 | 506,997 | -3.69(-1.56%) |
Feb 17, 2023 | 237.20 | 238.37 | 236.06 | 236.60 | 434,289 | -1.44(-0.61%) |
Feb 16, 2023 | 235.74 | 238.53 | 235.17 | 238.04 | 270,511 | -0.05(-0.02%) |
Feb 15, 2023 | 236.33 | 238.69 | 235.80 | 238.09 | 317,348 | +0.91(+0.38%) |
Feb 14, 2023 | 243.14 | 243.38 | 236.29 | 237.18 | 556,154 | -6.13(-2.52%) |
Feb 13, 2023 | 240.37 | 243.59 | 238.62 | 243.31 | 529,443 | +2.97(+1.23%) |
Feb 10, 2023 | 234.17 | 240.86 | 233.93 | 240.34 | 655,809 | +5.63(+2.40%) |
Feb 09, 2023 | 252.42 | 254.32 | 234.26 | 234.71 | 1,571,184 | -17.83(-7.06%) |
Feb 08, 2023 | 249.47 | 253.49 | 248.58 | 252.54 | 835,519 | +0.92(+0.37%) |
Feb 07, 2023 | 248.50 | 251.99 | 247.25 | 251.62 | 558,406 | +2.41(+0.97%) |
Feb 06, 2023 | 247.49 | 249.37 | 245.57 | 249.21 | 379,603 | +1.32(+0.53%) |
Feb 03, 2023 | 248.31 | 249.85 | 246.39 | 247.89 | 587,393 | -2.33(-0.93%) |
Feb 02, 2023 | 250.46 | 252.22 | 246.48 | 250.22 | 415,628 | +1.50(+0.60%) |