Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.72 | 142.73 | 138.37 | 138.91 | 114,716 | -3.79(-2.66%) |
Dec 28, 2023 | 140.34 | 142.95 | 139.51 | 142.70 | 138,332 | +1.30(+0.92%) |
Dec 27, 2023 | 140.20 | 142.16 | 139.83 | 141.40 | 98,595 | +0.23(+0.16%) |
Dec 26, 2023 | 138.63 | 141.98 | 137.95 | 141.17 | 97,903 | +2.33(+1.68%) |
Dec 22, 2023 | 138.32 | 139.49 | 137.16 | 138.84 | 87,324 | +1.20(+0.87%) |
Dec 21, 2023 | 135.85 | 137.96 | 135.38 | 137.63 | 87,908 | +3.21(+2.38%) |
Dec 20, 2023 | 139.01 | 139.90 | 134.08 | 134.43 | 86,128 | -3.41(-2.48%) |
Dec 19, 2023 | 134.89 | 138.09 | 134.89 | 137.84 | 79,156 | +3.75(+2.80%) |
Dec 18, 2023 | 135.58 | 135.58 | 130.24 | 134.09 | 87,601 | -1.54(-1.14%) |
Dec 15, 2023 | 138.86 | 139.31 | 135.00 | 135.63 | 196,303 | -2.05(-1.49%) |
Dec 14, 2023 | 134.37 | 138.40 | 134.37 | 137.68 | 111,070 | +5.89(+4.47%) |
Dec 13, 2023 | 124.42 | 133.58 | 124.42 | 131.79 | 318,495 | +6.65(+5.31%) |
Dec 12, 2023 | 124.02 | 126.26 | 121.75 | 125.14 | 102,644 | +1.11(+0.90%) |
Dec 11, 2023 | 121.98 | 124.03 | 118.98 | 124.03 | 149,607 | +1.74(+1.42%) |
Dec 08, 2023 | 120.86 | 123.24 | 119.70 | 122.28 | 91,706 | +2.65(+2.21%) |
Dec 07, 2023 | 115.41 | 120.39 | 114.76 | 119.64 | 99,510 | +4.58(+3.98%) |
Dec 06, 2023 | 111.61 | 115.95 | 110.91 | 115.06 | 141,507 | +4.86(+4.41%) |
Dec 05, 2023 | 113.60 | 113.60 | 109.97 | 110.20 | 101,606 | -3.67(-3.22%) |
Dec 04, 2023 | 115.69 | 117.12 | 113.18 | 113.87 | 102,714 | -2.86(-2.45%) |
Dec 01, 2023 | 111.59 | 116.74 | 110.00 | 116.73 | 106,948 | +5.00(+4.47%) |
Nov 30, 2023 | 116.62 | 116.62 | 111.66 | 111.73 | 160,040 | -4.37(-3.76%) |
Nov 29, 2023 | 116.79 | 119.64 | 115.49 | 116.10 | 121,520 | +0.77(+0.66%) |
Nov 28, 2023 | 114.00 | 116.39 | 112.86 | 115.34 | 93,222 | +0.92(+0.80%) |
Nov 27, 2023 | 114.70 | 114.84 | 111.97 | 114.42 | 102,881 | -1.19(-1.03%) |
Nov 24, 2023 | 113.72 | 115.62 | 113.48 | 115.62 | 33,669 | +1.09(+0.96%) |
Nov 22, 2023 | 114.28 | 115.86 | 113.69 | 114.52 | 85,473 | +0.79(+0.69%) |
Nov 21, 2023 | 119.08 | 119.08 | 113.73 | 113.73 | 96,316 | -5.12(-4.30%) |
Nov 20, 2023 | 118.26 | 118.85 | 117.31 | 118.85 | 97,236 | +0.59(+0.50%) |
Nov 17, 2023 | 116.29 | 119.16 | 115.07 | 118.26 | 92,428 | +2.96(+2.56%) |
Nov 16, 2023 | 118.19 | 118.38 | 114.11 | 115.31 | 91,757 | -4.43(-3.70%) |
Nov 15, 2023 | 114.12 | 119.76 | 114.11 | 119.74 | 95,137 | +6.72(+5.95%) |
Nov 14, 2023 | 108.12 | 113.46 | 108.12 | 113.02 | 132,198 | +7.38(+6.98%) |
Nov 13, 2023 | 105.68 | 106.52 | 104.81 | 105.64 | 74,780 | -1.34(-1.26%) |
Nov 10, 2023 | 104.86 | 107.44 | 102.79 | 106.99 | 84,855 | +2.26(+2.16%) |
Nov 09, 2023 | 106.69 | 106.78 | 104.24 | 104.73 | 117,352 | -1.95(-1.83%) |
Nov 08, 2023 | 108.63 | 109.70 | 106.55 | 106.68 | 99,871 | -1.96(-1.80%) |
Nov 07, 2023 | 105.79 | 109.94 | 103.62 | 108.64 | 147,324 | +3.34(+3.17%) |
Nov 06, 2023 | 104.67 | 107.96 | 101.94 | 105.30 | 178,507 | +0.05(+0.05%) |
Nov 03, 2023 | 114.31 | 117.69 | 103.01 | 105.25 | 478,729 | -18.08(-14.66%) |
Nov 02, 2023 | 120.67 | 123.50 | 119.22 | 123.33 | 103,997 | +5.31(+4.50%) |
Nov 01, 2023 | 120.48 | 120.48 | 117.94 | 118.02 | 104,271 | -2.18(-1.81%) |
Oct 31, 2023 | 118.76 | 121.13 | 116.87 | 120.20 | 64,425 | +2.74(+2.33%) |
Oct 30, 2023 | 116.39 | 118.91 | 114.42 | 117.45 | 78,767 | +1.99(+1.72%) |
Oct 27, 2023 | 114.31 | 116.57 | 112.45 | 115.47 | 76,432 | +1.47(+1.29%) |
Oct 26, 2023 | 112.00 | 115.42 | 111.78 | 113.99 | 64,616 | +1.58(+1.41%) |
Oct 25, 2023 | 113.81 | 116.13 | 111.13 | 112.41 | 102,287 | -1.67(-1.47%) |
Oct 24, 2023 | 115.30 | 116.61 | 113.81 | 114.08 | 54,529 | -0.86(-0.75%) |
Oct 23, 2023 | 115.81 | 117.08 | 114.46 | 114.94 | 81,950 | -0.62(-0.54%) |
Oct 20, 2023 | 114.85 | 117.30 | 113.95 | 115.56 | 76,251 | -0.12(-0.10%) |
Oct 19, 2023 | 116.44 | 117.05 | 115.02 | 115.68 | 87,219 | -1.24(-1.06%) |
Oct 18, 2023 | 119.50 | 119.83 | 115.77 | 116.92 | 70,440 | -3.92(-3.24%) |
Oct 17, 2023 | 117.14 | 121.01 | 116.87 | 120.84 | 116,574 | +1.67(+1.40%) |
Oct 16, 2023 | 115.70 | 119.75 | 115.70 | 119.17 | 75,499 | +4.55(+3.97%) |
Oct 13, 2023 | 115.31 | 116.38 | 112.94 | 114.61 | 112,981 | -1.65(-1.42%) |
Oct 12, 2023 | 118.33 | 118.33 | 114.52 | 116.27 | 125,754 | -1.97(-1.67%) |
Oct 11, 2023 | 125.94 | 125.94 | 117.41 | 118.24 | 138,341 | -6.99(-5.58%) |
Oct 10, 2023 | 121.28 | 125.39 | 121.28 | 125.22 | 133,614 | +4.82(+4.00%) |
Oct 09, 2023 | 124.74 | 125.11 | 119.74 | 120.40 | 98,972 | -5.04(-4.02%) |
Oct 06, 2023 | 121.52 | 126.82 | 119.85 | 125.44 | 173,037 | +2.15(+1.74%) |
Oct 05, 2023 | 131.44 | 133.02 | 117.23 | 123.29 | 248,588 | -9.53(-7.17%) |
Oct 04, 2023 | 136.62 | 137.53 | 132.01 | 132.82 | 120,845 | -2.61(-1.93%) |
Oct 03, 2023 | 139.61 | 140.41 | 134.86 | 135.44 | 76,896 | -4.53(-3.24%) |
Oct 02, 2023 | 143.42 | 143.73 | 139.23 | 139.97 | 56,811 | -3.83(-2.66%) |
Sep 29, 2023 | 143.63 | 146.41 | 142.61 | 143.80 | 51,210 | +2.04(+1.44%) |
Sep 28, 2023 | 138.54 | 143.62 | 138.48 | 141.76 | 71,484 | +3.72(+2.70%) |
Sep 27, 2023 | 138.66 | 139.51 | 135.94 | 138.04 | 62,578 | +0.23(+0.17%) |
Sep 26, 2023 | 140.36 | 141.10 | 137.15 | 137.81 | 58,655 | -3.47(-2.46%) |
Sep 25, 2023 | 142.04 | 141.67 | 140.55 | 141.29 | 52,869 | -1.33(-0.93%) |
Sep 22, 2023 | 145.02 | 145.34 | 142.11 | 142.61 | 54,802 | -1.26(-0.87%) |
Sep 21, 2023 | 145.41 | 146.27 | 142.91 | 143.87 | 94,703 | -3.10(-2.11%) |
Sep 20, 2023 | 151.35 | 152.40 | 146.96 | 146.97 | 65,396 | -4.05(-2.68%) |
Sep 19, 2023 | 153.41 | 153.69 | 150.15 | 151.01 | 67,892 | -3.07(-1.99%) |
Sep 18, 2023 | 157.03 | 158.06 | 154.01 | 154.08 | 59,001 | -4.19(-2.64%) |
Sep 15, 2023 | 158.29 | 159.92 | 156.91 | 158.27 | 123,261 | -0.93(-0.58%) |
Sep 14, 2023 | 156.12 | 160.03 | 155.75 | 159.20 | 61,134 | +3.79(+2.44%) |
Sep 13, 2023 | 159.69 | 159.69 | 154.81 | 155.41 | 76,640 | -4.86(-3.03%) |
Sep 12, 2023 | 162.93 | 164.10 | 159.47 | 160.27 | 81,941 | -3.76(-2.29%) |
Sep 11, 2023 | 167.60 | 167.74 | 163.81 | 164.03 | 81,045 | -1.50(-0.91%) |
Sep 08, 2023 | 166.67 | 167.39 | 163.82 | 165.53 | 46,521 | -1.16(-0.69%) |
Sep 07, 2023 | 172.56 | 172.56 | 165.74 | 166.69 | 103,528 | -7.22(-4.15%) |
Sep 06, 2023 | 172.81 | 177.22 | 172.81 | 173.92 | 79,974 | +1.17(+0.68%) |
Sep 05, 2023 | 175.18 | 175.18 | 172.25 | 172.75 | 72,946 | -2.70(-1.54%) |
Sep 01, 2023 | 174.76 | 176.66 | 172.91 | 175.45 | 46,204 | +2.82(+1.63%) |
Aug 31, 2023 | 171.11 | 175.41 | 170.87 | 172.63 | 71,016 | +3.00(+1.77%) |
Aug 30, 2023 | 168.36 | 170.64 | 167.72 | 169.63 | 66,106 | +0.63(+0.37%) |
Aug 29, 2023 | 168.73 | 170.95 | 166.64 | 169.00 | 75,585 | +2.24(+1.34%) |
Aug 28, 2023 | 172.60 | 173.65 | 165.45 | 166.76 | 163,168 | -8.39(-4.79%) |
Aug 25, 2023 | 155.57 | 178.71 | 150.41 | 175.15 | 419,665 | +23.30(+15.34%) |
Aug 24, 2023 | 158.03 | 158.03 | 151.28 | 151.86 | 125,844 | -5.09(-3.24%) |
Aug 23, 2023 | 154.68 | 157.53 | 154.68 | 156.95 | 60,993 | +2.63(+1.71%) |
Aug 22, 2023 | 155.41 | 155.41 | 153.73 | 154.31 | 46,490 | -0.50(-0.32%) |
Aug 21, 2023 | 156.47 | 157.09 | 154.65 | 154.82 | 56,022 | -1.66(-1.06%) |
Aug 18, 2023 | 153.76 | 158.48 | 153.03 | 156.47 | 58,414 | +1.12(+0.72%) |
Aug 17, 2023 | 155.83 | 156.61 | 154.64 | 155.35 | 64,699 | +0.32(+0.21%) |
Aug 16, 2023 | 160.06 | 160.43 | 154.64 | 155.02 | 92,026 | -5.52(-3.44%) |
Aug 15, 2023 | 162.74 | 163.04 | 159.84 | 160.55 | 52,085 | -2.41(-1.48%) |
Aug 14, 2023 | 163.77 | 163.77 | 161.75 | 162.95 | 38,906 | -1.69(-1.02%) |
Aug 11, 2023 | 164.71 | 165.38 | 161.27 | 164.64 | 57,672 | -1.17(-0.71%) |
Aug 10, 2023 | 165.37 | 168.99 | 165.37 | 165.81 | 49,132 | +0.75(+0.45%) |
Aug 09, 2023 | 167.58 | 167.58 | 164.82 | 165.06 | 46,147 | -2.85(-1.70%) |
Aug 08, 2023 | 166.13 | 169.55 | 163.92 | 167.91 | 55,361 | -0.28(-0.16%) |
Aug 07, 2023 | 169.82 | 170.33 | 166.91 | 168.19 | 72,643 | -1.44(-0.85%) |
Aug 04, 2023 | 168.67 | 172.91 | 168.19 | 169.63 | 45,692 | +0.77(+0.46%) |
Aug 03, 2023 | 172.34 | 172.34 | 167.65 | 168.86 | 61,608 | -4.45(-2.57%) |
Aug 02, 2023 | 171.94 | 174.19 | 170.14 | 173.31 | 79,413 | -0.43(-0.25%) |
Aug 01, 2023 | 174.57 | 175.80 | 173.68 | 173.74 | 62,265 | -1.47(-0.84%) |
Jul 31, 2023 | 174.13 | 175.95 | 173.66 | 175.21 | 48,303 | +1.53(+0.88%) |
Jul 28, 2023 | 177.53 | 177.53 | 172.16 | 173.68 | 86,720 | -3.30(-1.86%) |
Jul 27, 2023 | 180.27 | 181.48 | 176.62 | 176.98 | 47,236 | -1.45(-0.81%) |
Jul 26, 2023 | 180.25 | 181.70 | 177.02 | 178.43 | 70,611 | -1.99(-1.10%) |
Jul 25, 2023 | 182.19 | 182.46 | 178.71 | 180.42 | 50,911 | -1.44(-0.79%) |
Jul 24, 2023 | 181.36 | 182.97 | 180.92 | 181.86 | 57,373 | +1.01(+0.56%) |
Jul 21, 2023 | 184.60 | 186.08 | 176.09 | 180.85 | 88,527 | -2.47(-1.34%) |
Jul 20, 2023 | 183.36 | 186.73 | 180.98 | 183.32 | 106,079 | -0.02(-0.01%) |
Jul 19, 2023 | 177.52 | 184.18 | 177.52 | 183.34 | 100,158 | +6.12(+3.46%) |
Jul 18, 2023 | 178.05 | 178.53 | 175.93 | 177.22 | 56,355 | -1.02(-0.57%) |
Jul 17, 2023 | 179.05 | 180.05 | 176.76 | 178.23 | 68,328 | -0.99(-0.55%) |
Jul 14, 2023 | 183.91 | 185.54 | 177.61 | 179.22 | 122,550 | -5.52(-2.99%) |
Jul 13, 2023 | 181.91 | 186.11 | 181.88 | 184.74 | 70,540 | +4.18(+2.32%) |
Jul 12, 2023 | 181.50 | 183.75 | 177.57 | 180.56 | 126,759 | +2.41(+1.35%) |
Jul 11, 2023 | 175.75 | 178.15 | 174.66 | 178.15 | 61,770 | +3.25(+1.86%) |
Jul 10, 2023 | 175.26 | 177.56 | 172.63 | 174.90 | 86,263 | -0.21(-0.12%) |
Jul 07, 2023 | 171.51 | 177.84 | 171.51 | 175.10 | 60,818 | +2.49(+1.44%) |
Jul 06, 2023 | 171.77 | 173.18 | 168.67 | 172.62 | 68,897 | -1.23(-0.71%) |
Jul 05, 2023 | 172.56 | 174.82 | 170.73 | 173.85 | 96,213 | +0.61(+0.35%) |
Jul 03, 2023 | 174.54 | 176.15 | 172.11 | 173.24 | 47,786 | -0.10(-0.06%) |
Jun 30, 2023 | 171.84 | 175.74 | 171.20 | 173.34 | 77,690 | +2.44(+1.43%) |
Jun 29, 2023 | 170.97 | 172.19 | 170.01 | 170.90 | 60,495 | -0.06(-0.03%) |
Jun 28, 2023 | 174.31 | 174.31 | 169.68 | 170.96 | 67,817 | -3.34(-1.92%) |
Jun 27, 2023 | 171.84 | 175.81 | 171.38 | 174.31 | 66,311 | +3.11(+1.81%) |
Jun 26, 2023 | 168.29 | 172.80 | 168.29 | 171.20 | 60,054 | +2.50(+1.48%) |
Jun 23, 2023 | 171.33 | 171.50 | 165.93 | 168.70 | 168,616 | -4.37(-2.52%) |
Jun 22, 2023 | 170.43 | 173.37 | 168.94 | 173.07 | 90,942 | +2.59(+1.52%) |
Jun 21, 2023 | 176.81 | 176.81 | 169.90 | 170.48 | 109,232 | -7.49(-4.21%) |
Jun 20, 2023 | 183.45 | 185.44 | 177.53 | 177.97 | 107,986 | -5.78(-3.15%) |
Jun 16, 2023 | 186.32 | 186.92 | 181.62 | 183.74 | 153,138 | -0.74(-0.40%) |
Jun 15, 2023 | 180.58 | 186.03 | 179.93 | 184.48 | 96,074 | -4.69(-2.48%) |
May 08, 2023 | 199.61 | 201.54 | 188.86 | 189.17 | 125,533 | -9.02(-4.55%) |
May 05, 2023 | 216.08 | 217.65 | 192.26 | 198.19 | 229,100 | -20.61(-9.42%) |
May 04, 2023 | 223.46 | 224.12 | 216.42 | 218.79 | 70,369 | -5.99(-2.66%) |
May 03, 2023 | 228.82 | 230.52 | 223.60 | 224.78 | 53,936 | -4.34(-1.89%) |
May 02, 2023 | 231.97 | 231.97 | 228.60 | 229.12 | 57,764 | -3.56(-1.53%) |
May 01, 2023 | 228.11 | 233.49 | 228.11 | 232.68 | 59,344 | +4.03(+1.76%) |
Apr 28, 2023 | 228.47 | 232.12 | 227.64 | 228.65 | 46,754 | -1.17(-0.51%) |
Apr 27, 2023 | 227.50 | 232.17 | 227.37 | 229.81 | 58,154 | +1.81(+0.79%) |
Apr 26, 2023 | 232.49 | 232.49 | 227.14 | 228.01 | 65,275 | -3.96(-1.71%) |
Apr 25, 2023 | 238.92 | 238.92 | 231.66 | 231.97 | 43,501 | -7.86(-3.28%) |
Apr 24, 2023 | 241.13 | 242.40 | 239.40 | 239.82 | 36,889 | -0.70(-0.29%) |
Apr 21, 2023 | 240.53 | 241.99 | 239.19 | 240.52 | 53,748 | +0.48(+0.20%) |
Apr 20, 2023 | 241.71 | 242.10 | 239.01 | 240.04 | 39,626 | -1.87(-0.77%) |
Apr 19, 2023 | 247.75 | 247.99 | 238.95 | 241.91 | 119,633 | -7.62(-3.05%) |
Apr 18, 2023 | 250.67 | 250.67 | 247.75 | 249.53 | 43,536 | -1.60(-0.64%) |
Apr 17, 2023 | 254.58 | 255.63 | 250.95 | 251.13 | 31,990 | -3.74(-1.47%) |
Apr 14, 2023 | 257.65 | 257.83 | 253.85 | 254.87 | 34,673 | -4.21(-1.62%) |
Apr 13, 2023 | 259.36 | 260.51 | 257.53 | 259.07 | 32,430 | +2.23(+0.87%) |
Apr 12, 2023 | 258.98 | 260.06 | 256.84 | 256.84 | 28,577 | -2.80(-1.08%) |
Apr 11, 2023 | 264.84 | 264.88 | 259.46 | 259.64 | 34,836 | -3.30(-1.26%) |
Apr 10, 2023 | 259.40 | 263.05 | 259.07 | 262.95 | 37,433 | +2.97(+1.14%) |
Apr 06, 2023 | 258.76 | 261.14 | 258.39 | 259.98 | 30,293 | +0.69(+0.27%) |
Apr 05, 2023 | 261.68 | 262.43 | 259.29 | 259.29 | 59,753 | -2.03(-0.78%) |
Apr 04, 2023 | 265.64 | 265.64 | 260.67 | 261.32 | 43,267 | -2.91(-1.10%) |
Apr 03, 2023 | 264.88 | 266.23 | 263.00 | 264.23 | 36,398 | -2.90(-1.09%) |
Mar 31, 2023 | 262.27 | 268.30 | 261.03 | 267.13 | 47,815 | +6.90(+2.65%) |
Mar 30, 2023 | 259.86 | 262.17 | 259.27 | 260.23 | 38,814 | +1.00(+0.39%) |
Mar 29, 2023 | 253.58 | 259.74 | 250.96 | 259.22 | 60,445 | +6.35(+2.51%) |
Mar 28, 2023 | 257.62 | 259.07 | 251.50 | 252.87 | 47,326 | -6.09(-2.35%) |
Mar 27, 2023 | 259.55 | 260.45 | 257.36 | 258.96 | 35,879 | -0.38(-0.15%) |
Mar 24, 2023 | 261.03 | 261.03 | 257.11 | 259.34 | 27,541 | -1.77(-0.68%) |
Mar 23, 2023 | 261.32 | 267.26 | 258.37 | 261.11 | 43,997 | +0.11(+0.04%) |
Mar 22, 2023 | 266.51 | 267.27 | 260.49 | 261.00 | 30,373 | -5.50(-2.06%) |
Mar 21, 2023 | 266.90 | 269.94 | 264.19 | 266.50 | 41,264 | +1.10(+0.41%) |
Mar 20, 2023 | 258.62 | 266.33 | 258.62 | 265.40 | 33,273 | +8.02(+3.12%) |
Mar 17, 2023 | 263.11 | 263.11 | 256.49 | 257.37 | 82,667 | -5.89(-2.24%) |
Mar 16, 2023 | 257.17 | 264.97 | 257.17 | 263.26 | 51,320 | +5.84(+2.27%) |
Mar 15, 2023 | 259.06 | 263.21 | 253.54 | 257.42 | 52,243 | -6.27(-2.38%) |
Mar 14, 2023 | 262.30 | 266.28 | 262.10 | 263.70 | 56,468 | +4.63(+1.79%) |
Mar 13, 2023 | 258.06 | 262.78 | 257.49 | 259.06 | 44,744 | -1.29(-0.49%) |
Mar 10, 2023 | 260.55 | 262.88 | 257.93 | 260.35 | 47,829 | -3.80(-1.44%) |
Mar 09, 2023 | 268.37 | 270.38 | 263.46 | 264.15 | 37,811 | -4.35(-1.62%) |
Mar 08, 2023 | 264.09 | 269.22 | 264.09 | 268.49 | 21,121 | +4.42(+1.68%) |
Mar 07, 2023 | 268.39 | 268.39 | 261.29 | 264.07 | 34,336 | -3.19(-1.20%) |
Mar 06, 2023 | 267.44 | 270.09 | 266.44 | 267.26 | 29,195 | +0.59(+0.22%) |
Mar 03, 2023 | 263.28 | 269.35 | 263.28 | 266.68 | 36,103 | +4.15(+1.58%) |
Mar 02, 2023 | 261.48 | 263.48 | 257.64 | 262.53 | 39,041 | -0.21(-0.08%) |
Mar 01, 2023 | 261.35 | 263.70 | 259.63 | 262.73 | 49,948 | -1.06(-0.40%) |
Feb 28, 2023 | 264.48 | 266.53 | 263.15 | 263.79 | 21,482 | -1.32(-0.50%) |
Feb 27, 2023 | 264.17 | 267.89 | 263.88 | 265.11 | 42,109 | +0.94(+0.36%) |
Feb 24, 2023 | 266.99 | 267.96 | 262.30 | 264.17 | 38,129 | -7.20(-2.65%) |
Feb 23, 2023 | 270.38 | 273.01 | 267.63 | 271.37 | 39,274 | +2.21(+0.82%) |
Feb 22, 2023 | 270.73 | 270.73 | 264.90 | 269.15 | 57,236 | -0.49(-0.18%) |
Feb 21, 2023 | 275.18 | 276.35 | 269.24 | 269.64 | 43,897 | -8.32(-2.99%) |
Feb 17, 2023 | 277.08 | 279.99 | 275.30 | 277.96 | 45,118 | +0.32(+0.12%) |
Feb 16, 2023 | 277.67 | 284.36 | 277.44 | 277.64 | 53,777 | -3.76(-1.33%) |
Feb 15, 2023 | 273.38 | 281.39 | 270.94 | 281.39 | 58,603 | +5.43(+1.97%) |
Feb 14, 2023 | 275.08 | 279.86 | 272.19 | 275.97 | 50,156 | -1.47(-0.53%) |
Feb 13, 2023 | 275.99 | 279.60 | 272.55 | 277.44 | 43,337 | +2.80(+1.02%) |
Feb 10, 2023 | 272.26 | 275.91 | 270.47 | 274.64 | 46,879 | +0.74(+0.27%) |
Feb 09, 2023 | 277.82 | 284.62 | 273.66 | 273.90 | 79,735 | -3.27(-1.18%) |
Feb 08, 2023 | 276.33 | 280.53 | 274.79 | 277.17 | 72,246 | +0.09(+0.03%) |
Feb 07, 2023 | 277.55 | 277.73 | 269.13 | 277.08 | 107,788 | -3.51(-1.25%) |
Feb 06, 2023 | 277.16 | 283.70 | 274.60 | 280.59 | 87,936 | +2.07(+0.74%) |
Feb 03, 2023 | 292.89 | 293.33 | 266.46 | 278.52 | 169,183 | -19.05(-6.40%) |
Feb 02, 2023 | 292.80 | 298.01 | 290.91 | 297.58 | 77,631 | +9.11(+3.16%) |
Feb 01, 2023 | 283.70 | 290.95 | 280.22 | 288.47 | 67,662 | +1.83(+0.64%) |
Jan 31, 2023 | 278.07 | 286.65 | 278.07 | 286.64 | 68,166 | +7.90(+2.83%) |
Jan 30, 2023 | 284.46 | 286.17 | 278.60 | 278.74 | 60,911 | -8.40(-2.92%) |
Jan 27, 2023 | 288.16 | 291.38 | 286.49 | 287.14 | 62,486 | -0.50(-0.17%) |
Jan 26, 2023 | 283.30 | 288.16 | 282.46 | 287.64 | 54,474 | +4.93(+1.74%) |
Jan 25, 2023 | 274.86 | 282.84 | 274.02 | 282.71 | 52,247 | +3.79(+1.36%) |
Jan 24, 2023 | 279.86 | 284.32 | 278.45 | 278.93 | 76,313 | -6.51(-2.28%) |
Jan 23, 2023 | 283.62 | 290.04 | 283.62 | 285.44 | 64,089 | +2.62(+0.93%) |
Jan 20, 2023 | 275.26 | 282.82 | 273.16 | 282.82 | 66,209 | +7.29(+2.65%) |
Jan 19, 2023 | 281.46 | 282.42 | 274.71 | 275.53 | 90,833 | -7.01(-2.48%) |
Jan 18, 2023 | 284.70 | 289.55 | 280.99 | 282.54 | 77,557 | -2.85(-1.00%) |
Jan 17, 2023 | 287.13 | 290.02 | 283.63 | 285.38 | 64,918 | -1.34(-0.47%) |
Jan 13, 2023 | 280.73 | 286.73 | 279.93 | 286.73 | 53,299 | +5.37(+1.91%) |
Jan 12, 2023 | 280.57 | 283.05 | 276.18 | 281.36 | 78,132 | +1.89(+0.68%) |
Jan 11, 2023 | 278.01 | 279.47 | 272.85 | 279.46 | 93,183 | +3.86(+1.40%) |
Jan 10, 2023 | 273.29 | 277.06 | 271.12 | 275.61 | 97,033 | +1.82(+0.67%) |
Jan 09, 2023 | 277.93 | 281.62 | 273.78 | 273.78 | 82,950 | -0.75(-0.27%) |
Jan 06, 2023 | 262.33 | 274.70 | 260.28 | 274.53 | 56,346 | +12.80(+4.89%) |
Jan 05, 2023 | 261.29 | 264.11 | 258.83 | 261.73 | 87,131 | -2.40(-0.91%) |
Jan 04, 2023 | 268.75 | 270.21 | 263.10 | 264.13 | 95,213 | -1.13(-0.43%) |