Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 298.95 | 305.91 | 292.06 | 293.75 | 343,164 | -12.05(-3.94%) |
Jan 30, 2024 | 304.36 | 312.62 | 304.36 | 305.80 | 176,866 | -3.04(-0.98%) |
Jan 29, 2024 | 296.89 | 309.14 | 296.56 | 308.84 | 216,944 | +11.52(+3.87%) |
Jan 26, 2024 | 299.34 | 303.20 | 296.57 | 297.33 | 153,417 | +0.42(+0.14%) |
Jan 25, 2024 | 299.86 | 300.26 | 293.70 | 296.91 | 254,897 | +2.95(+1.00%) |
Jan 24, 2024 | 306.20 | 306.20 | 292.35 | 293.96 | 117,720 | -7.36(-2.44%) |
Jan 23, 2024 | 306.35 | 306.35 | 298.76 | 301.32 | 103,767 | -1.07(-0.35%) |
Jan 22, 2024 | 298.54 | 303.15 | 297.63 | 302.39 | 79,683 | +6.75(+2.28%) |
Jan 19, 2024 | 290.99 | 297.64 | 288.04 | 295.63 | 145,706 | +4.42(+1.52%) |
Jan 18, 2024 | 290.98 | 294.27 | 289.34 | 291.21 | 135,036 | +4.04(+1.41%) |
Jan 17, 2024 | 283.94 | 288.92 | 282.97 | 287.16 | 117,979 | +0.67(+0.23%) |
Jan 16, 2024 | 281.34 | 287.31 | 280.64 | 286.50 | 137,104 | +1.80(+0.63%) |
Jan 12, 2024 | 297.30 | 298.87 | 282.94 | 284.69 | 148,170 | -9.60(-3.26%) |
Jan 11, 2024 | 300.74 | 301.19 | 289.43 | 294.30 | 194,893 | -7.20(-2.39%) |
Jan 10, 2024 | 299.99 | 302.43 | 296.98 | 301.50 | 100,248 | +0.96(+0.32%) |
Jan 09, 2024 | 299.55 | 304.65 | 299.23 | 300.54 | 117,546 | -2.75(-0.91%) |
Jan 08, 2024 | 295.76 | 303.60 | 294.45 | 303.29 | 124,083 | +7.33(+2.48%) |
Jan 05, 2024 | 294.35 | 301.65 | 294.35 | 295.96 | 136,845 | +0.48(+0.16%) |
Jan 04, 2024 | 300.55 | 300.70 | 294.03 | 295.48 | 217,508 | -6.49(-2.15%) |
Jan 03, 2024 | 316.59 | 318.40 | 301.23 | 301.97 | 208,148 | -21.60(-6.68%) |
Jan 02, 2024 | 325.34 | 328.63 | 320.50 | 323.57 | 221,637 | -4.48(-1.37%) |
Dec 29, 2023 | 324.87 | 330.72 | 324.87 | 328.05 | 233,619 | +0.14(+0.04%) |
Dec 28, 2023 | 325.08 | 328.74 | 323.85 | 327.91 | 107,168 | +0.58(+0.18%) |
Dec 27, 2023 | 325.87 | 329.74 | 322.45 | 327.33 | 111,876 | +2.15(+0.66%) |
Dec 26, 2023 | 322.01 | 325.82 | 320.22 | 325.18 | 97,258 | +4.89(+1.53%) |
Dec 22, 2023 | 319.18 | 323.50 | 317.38 | 320.29 | 141,232 | +0.37(+0.12%) |
Dec 21, 2023 | 316.18 | 320.12 | 314.63 | 319.92 | 281,721 | +12.00(+3.90%) |
Dec 20, 2023 | 309.08 | 317.37 | 307.06 | 307.93 | 244,421 | -4.46(-1.43%) |
Dec 19, 2023 | 308.85 | 315.36 | 307.03 | 312.39 | 334,353 | +8.04(+2.64%) |
Dec 18, 2023 | 307.01 | 312.04 | 300.75 | 304.35 | 334,138 | -2.91(-0.95%) |
Dec 15, 2023 | 303.77 | 309.36 | 294.54 | 307.26 | 617,703 | +5.00(+1.65%) |
Dec 14, 2023 | 286.16 | 302.87 | 286.16 | 302.26 | 557,107 | +22.80(+8.16%) |
Dec 13, 2023 | 260.02 | 280.60 | 257.83 | 279.45 | 307,519 | +19.32(+7.43%) |
Dec 12, 2023 | 265.55 | 266.17 | 256.71 | 260.13 | 236,511 | -6.11(-2.29%) |
Dec 11, 2023 | 269.32 | 271.53 | 265.80 | 266.24 | 196,444 | -3.22(-1.19%) |
Dec 08, 2023 | 269.92 | 274.30 | 267.12 | 269.46 | 87,669 | -0.08(-0.03%) |
Dec 07, 2023 | 266.51 | 270.98 | 264.43 | 269.54 | 168,298 | +2.67(+1.00%) |
Dec 06, 2023 | 269.00 | 274.42 | 265.09 | 266.87 | 122,350 | +1.59(+0.60%) |
Dec 05, 2023 | 277.93 | 278.44 | 263.89 | 265.28 | 263,382 | -16.76(-5.94%) |
Dec 04, 2023 | 275.77 | 284.93 | 275.77 | 282.03 | 168,341 | +5.48(+1.98%) |
Dec 01, 2023 | 265.44 | 277.06 | 264.81 | 276.55 | 149,118 | +10.56(+3.97%) |
Nov 30, 2023 | 268.70 | 268.89 | 264.42 | 265.99 | 148,965 | -1.27(-0.48%) |
Nov 29, 2023 | 271.45 | 274.32 | 267.25 | 267.27 | 141,476 | +0.08(+0.03%) |
Nov 28, 2023 | 265.43 | 270.32 | 262.83 | 267.19 | 153,898 | +2.73(+1.03%) |
Nov 27, 2023 | 267.28 | 267.57 | 264.12 | 264.46 | 187,995 | -4.79(-1.78%) |
Nov 24, 2023 | 268.06 | 269.79 | 264.86 | 269.25 | 42,029 | +2.14(+0.80%) |
Nov 22, 2023 | 270.17 | 271.98 | 265.35 | 267.11 | 85,831 | -0.32(-0.12%) |
Nov 21, 2023 | 266.92 | 268.47 | 263.78 | 267.43 | 179,385 | -4.04(-1.49%) |
Nov 20, 2023 | 268.54 | 274.55 | 268.19 | 271.46 | 102,238 | +1.10(+0.41%) |
Nov 17, 2023 | 271.95 | 274.07 | 266.93 | 270.37 | 148,810 | +3.71(+1.39%) |
Nov 16, 2023 | 277.85 | 278.68 | 252.75 | 266.66 | 372,593 | -14.38(-5.12%) |
Nov 15, 2023 | 274.27 | 283.49 | 274.27 | 281.04 | 233,026 | +6.93(+2.53%) |
Nov 14, 2023 | 264.01 | 280.54 | 264.01 | 274.10 | 266,415 | +16.46(+6.39%) |
Nov 13, 2023 | 254.01 | 258.41 | 251.06 | 257.64 | 217,143 | +1.81(+0.71%) |
Nov 10, 2023 | 253.09 | 256.32 | 250.99 | 255.83 | 81,573 | +2.51(+0.99%) |
Nov 09, 2023 | 263.06 | 263.06 | 251.92 | 253.32 | 120,085 | -7.65(-2.93%) |
Nov 08, 2023 | 259.64 | 263.09 | 256.61 | 260.97 | 131,761 | -0.02(-0.01%) |
Nov 07, 2023 | 260.42 | 262.39 | 258.31 | 260.99 | 111,665 | +0.94(+0.36%) |
Nov 06, 2023 | 263.45 | 263.45 | 257.72 | 260.06 | 177,973 | -4.63(-1.75%) |
Nov 03, 2023 | 258.13 | 267.70 | 258.13 | 264.69 | 187,896 | +11.49(+4.54%) |
Nov 02, 2023 | 249.99 | 254.75 | 247.60 | 253.20 | 210,315 | +8.23(+3.36%) |
Nov 01, 2023 | 240.04 | 245.08 | 234.83 | 244.96 | 195,463 | +4.12(+1.71%) |
Oct 31, 2023 | 238.41 | 241.80 | 236.69 | 240.85 | 176,167 | -0.28(-0.12%) |
Oct 30, 2023 | 238.20 | 242.56 | 232.56 | 241.12 | 224,880 | +5.51(+2.34%) |
Oct 27, 2023 | 241.40 | 244.22 | 234.60 | 235.62 | 292,833 | -6.22(-2.57%) |
Oct 26, 2023 | 233.81 | 244.09 | 233.47 | 241.84 | 227,708 | +8.78(+3.77%) |
Oct 25, 2023 | 238.65 | 243.24 | 230.06 | 233.06 | 523,755 | -15.03(-6.06%) |
Oct 24, 2023 | 247.84 | 254.73 | 247.09 | 248.09 | 362,270 | -2.99(-1.19%) |
Oct 23, 2023 | 256.99 | 258.60 | 250.14 | 251.08 | 197,078 | -6.21(-2.41%) |
Oct 20, 2023 | 260.56 | 262.24 | 255.75 | 257.28 | 166,178 | -3.09(-1.19%) |
Oct 19, 2023 | 264.71 | 265.80 | 258.44 | 260.38 | 230,017 | -5.60(-2.11%) |
Oct 18, 2023 | 267.40 | 269.54 | 265.75 | 265.97 | 119,828 | -5.61(-2.06%) |
Oct 17, 2023 | 270.89 | 280.01 | 270.84 | 271.58 | 240,753 | -0.10(-0.04%) |
Oct 16, 2023 | 268.00 | 272.65 | 265.80 | 271.68 | 145,988 | +7.17(+2.71%) |
Oct 13, 2023 | 269.57 | 270.78 | 264.01 | 264.51 | 168,298 | -4.38(-1.63%) |
Oct 12, 2023 | 276.01 | 277.77 | 264.54 | 268.90 | 196,872 | -5.36(-1.95%) |
Oct 11, 2023 | 277.78 | 280.01 | 269.84 | 274.26 | 162,440 | -3.17(-1.14%) |
Oct 10, 2023 | 269.19 | 278.30 | 267.33 | 277.43 | 280,931 | +9.42(+3.51%) |
Oct 09, 2023 | 258.56 | 269.05 | 257.04 | 268.01 | 292,307 | +4.33(+1.64%) |
Oct 06, 2023 | 265.45 | 271.63 | 259.23 | 263.69 | 372,096 | -2.35(-0.88%) |
Oct 05, 2023 | 279.15 | 282.14 | 264.60 | 266.03 | 361,408 | -13.00(-4.66%) |
Oct 04, 2023 | 277.71 | 284.17 | 275.02 | 279.03 | 236,836 | +1.85(+0.67%) |
Oct 03, 2023 | 284.45 | 286.71 | 276.12 | 277.18 | 148,200 | -9.97(-3.47%) |
Oct 02, 2023 | 293.52 | 295.21 | 285.35 | 287.15 | 154,941 | -6.51(-2.22%) |
Sep 29, 2023 | 299.74 | 303.27 | 291.73 | 293.67 | 137,703 | -3.58(-1.20%) |
Sep 28, 2023 | 286.96 | 298.25 | 286.39 | 297.25 | 203,827 | +0.43(+0.14%) |
Sep 27, 2023 | 287.15 | 297.64 | 287.15 | 296.82 | 198,315 | +12.17(+4.28%) |
Sep 26, 2023 | 287.38 | 289.35 | 284.28 | 284.65 | 123,349 | -4.02(-1.39%) |
Sep 25, 2023 | 290.60 | 291.87 | 288.58 | 288.67 | 136,670 | -3.11(-1.07%) |
Sep 22, 2023 | 302.61 | 302.61 | 286.38 | 291.78 | 184,271 | -8.04(-2.68%) |
Sep 21, 2023 | 296.83 | 301.51 | 288.01 | 299.81 | 200,769 | -0.81(-0.27%) |
Sep 20, 2023 | 302.38 | 305.17 | 299.52 | 300.62 | 132,658 | +0.95(+0.32%) |
Sep 19, 2023 | 300.89 | 305.26 | 295.99 | 299.66 | 144,720 | +0.35(+0.12%) |
Sep 18, 2023 | 296.92 | 303.64 | 296.19 | 299.31 | 214,034 | +6.95(+2.38%) |
Sep 15, 2023 | 300.67 | 301.24 | 287.99 | 292.36 | 482,895 | -11.23(-3.70%) |
Sep 14, 2023 | 294.05 | 303.84 | 294.05 | 303.59 | 153,711 | +12.13(+4.16%) |
Sep 13, 2023 | 297.46 | 297.46 | 289.90 | 291.46 | 96,467 | -5.10(-1.72%) |
Sep 12, 2023 | 293.34 | 300.32 | 293.34 | 296.56 | 118,328 | +2.19(+0.74%) |
Sep 11, 2023 | 297.85 | 298.92 | 293.62 | 294.37 | 112,780 | -1.51(-0.51%) |
Sep 08, 2023 | 295.69 | 300.94 | 293.10 | 295.88 | 114,998 | -0.25(-0.08%) |
Sep 07, 2023 | 300.05 | 300.82 | 295.86 | 296.13 | 301,062 | -5.84(-1.93%) |
Sep 06, 2023 | 306.03 | 311.51 | 298.45 | 301.97 | 138,741 | -4.91(-1.60%) |
Sep 05, 2023 | 307.50 | 311.33 | 300.44 | 306.88 | 152,397 | -7.48(-2.38%) |
Sep 01, 2023 | 309.67 | 315.21 | 307.99 | 314.36 | 153,047 | +8.07(+2.64%) |
Aug 31, 2023 | 309.10 | 310.14 | 305.09 | 306.29 | 139,316 | -3.24(-1.05%) |
Aug 30, 2023 | 304.90 | 309.97 | 304.90 | 309.53 | 195,528 | +3.78(+1.24%) |
Aug 29, 2023 | 301.05 | 308.25 | 299.69 | 305.75 | 216,563 | +3.77(+1.25%) |
Aug 28, 2023 | 302.04 | 307.25 | 301.67 | 301.98 | 101,617 | +2.58(+0.86%) |
Aug 25, 2023 | 302.75 | 304.63 | 293.56 | 299.40 | 212,976 | -1.48(-0.49%) |
Aug 24, 2023 | 304.12 | 305.70 | 298.30 | 300.89 | 190,005 | -2.65(-0.87%) |
Aug 23, 2023 | 294.69 | 304.58 | 293.22 | 303.54 | 154,299 | +6.34(+2.13%) |
Aug 22, 2023 | 297.20 | 298.87 | 294.62 | 297.20 | 258,068 | -1.77(-0.59%) |
Aug 21, 2023 | 300.49 | 303.26 | 295.63 | 298.97 | 172,067 | -1.40(-0.47%) |
Aug 18, 2023 | 293.67 | 302.22 | 293.67 | 300.37 | 160,504 | +4.49(+1.52%) |
Aug 17, 2023 | 305.01 | 306.10 | 294.80 | 295.88 | 117,528 | -7.57(-2.49%) |
Aug 16, 2023 | 308.40 | 311.53 | 301.80 | 303.45 | 132,412 | -5.22(-1.69%) |
Aug 15, 2023 | 314.47 | 316.18 | 308.10 | 308.67 | 143,356 | -6.67(-2.12%) |
Aug 14, 2023 | 311.68 | 315.77 | 307.81 | 315.34 | 199,088 | +0.79(+0.25%) |
Aug 11, 2023 | 304.07 | 317.60 | 302.88 | 314.56 | 311,192 | +9.12(+2.99%) |
Aug 10, 2023 | 304.38 | 308.73 | 300.99 | 305.44 | 238,816 | +2.54(+0.84%) |
Aug 09, 2023 | 297.87 | 304.42 | 291.51 | 302.90 | 223,723 | +5.81(+1.95%) |
Aug 08, 2023 | 292.10 | 298.21 | 288.20 | 297.10 | 169,452 | -1.63(-0.54%) |
Aug 07, 2023 | 298.33 | 300.44 | 293.58 | 298.73 | 198,708 | +0.63(+0.21%) |
Aug 04, 2023 | 300.27 | 301.79 | 295.65 | 298.10 | 147,847 | -1.86(-0.62%) |
Aug 03, 2023 | 299.87 | 304.43 | 298.45 | 299.96 | 157,162 | -1.59(-0.53%) |
Aug 02, 2023 | 301.84 | 306.43 | 300.00 | 301.54 | 199,693 | -2.38(-0.78%) |
Aug 01, 2023 | 302.27 | 306.94 | 298.57 | 303.93 | 163,977 | -4.35(-1.41%) |
Jul 31, 2023 | 305.76 | 309.17 | 301.50 | 308.27 | 295,519 | +3.87(+1.27%) |
Jul 28, 2023 | 309.92 | 311.79 | 302.32 | 304.40 | 262,182 | -1.40(-0.46%) |
Jul 27, 2023 | 319.66 | 319.66 | 304.81 | 305.80 | 344,168 | -12.46(-3.91%) |
Jul 26, 2023 | 312.96 | 323.29 | 310.29 | 318.26 | 499,238 | +28.01(+9.65%) |
Jul 25, 2023 | 291.75 | 296.69 | 287.50 | 290.25 | 380,201 | -2.82(-0.96%) |
Jul 24, 2023 | 294.56 | 298.34 | 287.60 | 293.07 | 347,028 | -3.51(-1.18%) |
Jul 21, 2023 | 304.72 | 305.50 | 293.25 | 296.57 | 619,618 | -10.24(-3.34%) |
Jul 20, 2023 | 315.28 | 315.28 | 305.70 | 306.82 | 356,331 | -8.05(-2.56%) |
Jul 19, 2023 | 316.79 | 317.73 | 311.72 | 314.87 | 229,102 | +1.18(+0.38%) |
Jul 18, 2023 | 310.10 | 316.63 | 308.38 | 313.69 | 171,730 | +3.58(+1.16%) |
Jul 17, 2023 | 310.09 | 312.85 | 306.84 | 310.10 | 208,923 | -1.22(-0.39%) |
Jul 14, 2023 | 316.85 | 318.70 | 308.79 | 311.32 | 241,479 | -6.56(-2.06%) |
Jul 13, 2023 | 319.27 | 321.88 | 317.37 | 317.88 | 271,971 | -2.27(-0.71%) |
Jul 12, 2023 | 325.83 | 326.61 | 318.25 | 320.16 | 364,097 | -2.74(-0.85%) |
Jul 11, 2023 | 317.68 | 326.18 | 315.56 | 322.90 | 351,663 | +9.64(+3.08%) |
Jul 10, 2023 | 309.56 | 317.68 | 309.56 | 313.26 | 228,282 | +2.13(+0.69%) |
Jul 07, 2023 | 302.79 | 313.35 | 302.53 | 311.12 | 342,875 | +9.72(+3.22%) |
Jul 06, 2023 | 300.34 | 305.58 | 298.51 | 301.40 | 331,437 | +0.61(+0.20%) |
Jul 05, 2023 | 301.17 | 305.44 | 300.31 | 300.79 | 429,273 | -1.64(-0.54%) |
Jul 03, 2023 | 302.59 | 308.54 | 299.95 | 302.43 | 142,308 | +0.53(+0.17%) |
Jun 30, 2023 | 301.58 | 304.84 | 299.18 | 301.90 | 212,764 | +1.30(+0.43%) |
Jun 29, 2023 | 302.12 | 305.20 | 297.72 | 300.60 | 258,349 | -0.01(-0.00%) |
Jun 28, 2023 | 292.33 | 301.24 | 291.80 | 300.61 | 343,080 | +6.30(+2.14%) |
Jun 27, 2023 | 284.09 | 294.97 | 283.19 | 294.31 | 289,974 | +9.42(+3.31%) |
Jun 26, 2023 | 281.88 | 289.00 | 281.30 | 284.89 | 615,430 | +3.51(+1.25%) |
Jun 23, 2023 | 279.71 | 283.42 | 277.83 | 281.37 | 476,911 | +1.62(+0.58%) |
Jun 22, 2023 | 275.11 | 280.63 | 273.98 | 279.75 | 219,540 | +1.94(+0.70%) |
Jun 21, 2023 | 274.33 | 279.81 | 272.15 | 277.82 | 270,581 | +3.32(+1.21%) |
Jun 20, 2023 | 268.58 | 275.51 | 268.21 | 274.50 | 304,460 | +4.69(+1.74%) |
Jun 16, 2023 | 271.37 | 273.97 | 266.81 | 269.82 | 332,644 | -0.85(-0.32%) |
Jun 15, 2023 | 263.31 | 271.23 | 263.31 | 270.67 | 252,379 | +53.81(+24.81%) |
May 08, 2023 | 216.49 | 217.94 | 212.62 | 216.86 | 240,179 | +2.61(+1.22%) |
May 05, 2023 | 209.99 | 215.68 | 209.16 | 214.26 | 322,167 | +9.10(+4.44%) |
May 04, 2023 | 214.65 | 214.81 | 204.72 | 205.16 | 372,701 | -10.32(-4.79%) |
May 03, 2023 | 221.91 | 225.53 | 215.28 | 215.48 | 276,527 | -6.08(-2.75%) |
May 02, 2023 | 222.26 | 223.11 | 214.83 | 221.56 | 225,199 | -3.44(-1.53%) |
May 01, 2023 | 218.94 | 226.13 | 218.94 | 225.00 | 251,686 | +6.21(+2.84%) |
Apr 28, 2023 | 219.47 | 222.36 | 217.14 | 218.78 | 188,784 | -1.17(-0.53%) |
Apr 27, 2023 | 218.90 | 220.74 | 215.84 | 219.95 | 230,797 | +1.53(+0.70%) |
Apr 26, 2023 | 217.65 | 221.37 | 214.80 | 218.42 | 368,176 | +0.76(+0.35%) |
Apr 25, 2023 | 220.88 | 221.65 | 217.17 | 217.66 | 375,067 | -5.55(-2.49%) |
Apr 24, 2023 | 223.76 | 225.87 | 221.62 | 223.20 | 309,372 | -1.80(-0.80%) |
Apr 21, 2023 | 219.88 | 225.99 | 216.86 | 225.00 | 349,109 | +5.79(+2.64%) |
Apr 20, 2023 | 216.93 | 222.72 | 216.33 | 219.21 | 377,910 | -0.18(-0.08%) |
Apr 19, 2023 | 210.47 | 223.80 | 204.01 | 219.39 | 1,137,793 | -4.90(-2.19%) |
Apr 18, 2023 | 225.96 | 228.07 | 224.01 | 224.29 | 535,637 | +0.58(+0.26%) |
Apr 17, 2023 | 223.65 | 226.34 | 220.33 | 223.71 | 497,523 | +0.25(+0.11%) |
Apr 14, 2023 | 222.15 | 225.69 | 219.91 | 223.46 | 289,451 | +2.63(+1.19%) |
Apr 13, 2023 | 220.14 | 222.66 | 216.05 | 220.83 | 206,711 | +3.33(+1.53%) |
Apr 12, 2023 | 229.05 | 229.11 | 217.23 | 217.50 | 497,756 | -7.96(-3.53%) |
Apr 11, 2023 | 218.58 | 227.53 | 217.50 | 225.46 | 598,315 | +13.86(+6.55%) |
Apr 10, 2023 | 207.91 | 215.27 | 207.07 | 211.60 | 386,962 | +2.30(+1.10%) |
Apr 06, 2023 | 210.98 | 212.45 | 208.07 | 209.31 | 237,201 | -2.00(-0.95%) |
Apr 05, 2023 | 214.07 | 214.37 | 207.25 | 211.31 | 333,073 | -4.75(-2.20%) |
Apr 04, 2023 | 221.79 | 221.79 | 214.38 | 216.06 | 461,932 | -6.09(-2.74%) |
Apr 03, 2023 | 227.38 | 228.15 | 219.46 | 222.15 | 332,026 | -4.60(-2.03%) |
Mar 31, 2023 | 225.53 | 228.30 | 224.91 | 226.75 | 337,255 | +3.13(+1.40%) |
Mar 30, 2023 | 221.51 | 225.33 | 220.91 | 223.62 | 259,020 | +6.17(+2.84%) |
Mar 29, 2023 | 214.41 | 218.46 | 211.93 | 217.45 | 234,308 | +4.87(+2.29%) |
Mar 28, 2023 | 212.62 | 215.88 | 210.64 | 212.57 | 155,731 | -0.50(-0.23%) |
Mar 27, 2023 | 213.35 | 215.75 | 209.31 | 213.07 | 155,417 | +2.71(+1.29%) |
Mar 24, 2023 | 205.28 | 211.22 | 201.71 | 210.36 | 275,487 | +2.47(+1.19%) |
Mar 23, 2023 | 212.69 | 215.65 | 205.28 | 207.89 | 272,641 | -2.34(-1.11%) |
Mar 22, 2023 | 214.71 | 217.90 | 210.21 | 210.23 | 288,775 | -4.40(-2.05%) |
Mar 21, 2023 | 214.63 | 217.56 | 211.53 | 214.62 | 503,705 | +5.50(+2.63%) |
Mar 20, 2023 | 209.47 | 215.24 | 207.19 | 209.13 | 252,383 | +1.53(+0.74%) |
Mar 17, 2023 | 211.12 | 212.12 | 203.89 | 207.59 | 551,849 | -5.41(-2.54%) |
Mar 16, 2023 | 207.47 | 213.42 | 204.67 | 213.00 | 449,360 | +3.51(+1.67%) |
Mar 15, 2023 | 214.09 | 214.09 | 204.34 | 209.50 | 688,098 | -8.86(-4.06%) |
Mar 14, 2023 | 240.69 | 241.57 | 216.67 | 218.36 | 755,649 | -16.08(-6.86%) |
Mar 13, 2023 | 236.29 | 241.30 | 233.13 | 234.44 | 461,167 | -9.24(-3.79%) |
Mar 10, 2023 | 249.17 | 250.46 | 241.51 | 243.68 | 387,737 | -8.97(-3.55%) |
Mar 09, 2023 | 258.71 | 262.08 | 252.00 | 252.65 | 224,894 | -7.72(-2.96%) |
Mar 08, 2023 | 257.48 | 262.38 | 256.66 | 260.37 | 280,554 | +4.39(+1.72%) |
Mar 07, 2023 | 252.43 | 258.81 | 252.43 | 255.97 | 183,320 | +2.44(+0.96%) |
Mar 06, 2023 | 259.46 | 260.36 | 253.51 | 253.53 | 280,017 | -5.42(-2.09%) |
Mar 03, 2023 | 252.48 | 259.73 | 250.83 | 258.95 | 212,640 | +7.33(+2.91%) |
Mar 02, 2023 | 251.95 | 253.64 | 249.18 | 251.62 | 194,292 | -2.46(-0.97%) |
Mar 01, 2023 | 250.30 | 255.65 | 249.82 | 254.09 | 177,405 | +1.74(+0.69%) |
Feb 28, 2023 | 254.65 | 257.86 | 251.27 | 252.34 | 224,985 | -2.95(-1.15%) |
Feb 27, 2023 | 256.63 | 257.63 | 253.81 | 255.29 | 165,120 | +2.34(+0.93%) |
Feb 24, 2023 | 250.66 | 256.07 | 249.37 | 252.95 | 242,688 | -5.07(-1.97%) |
Feb 23, 2023 | 255.56 | 259.11 | 252.83 | 258.02 | 255,583 | +3.38(+1.33%) |
Feb 22, 2023 | 248.73 | 255.51 | 248.73 | 254.64 | 218,324 | +8.85(+3.60%) |
Feb 21, 2023 | 261.46 | 264.03 | 244.57 | 245.79 | 393,959 | -20.84(-7.81%) |
Feb 17, 2023 | 257.11 | 268.08 | 256.94 | 266.62 | 395,911 | +6.56(+2.52%) |
Feb 16, 2023 | 251.11 | 263.54 | 248.15 | 260.07 | 449,376 | +4.81(+1.88%) |
Feb 15, 2023 | 259.38 | 265.02 | 249.71 | 255.26 | 983,558 | -22.91(-8.24%) |
Feb 14, 2023 | 269.88 | 279.70 | 268.62 | 278.18 | 418,160 | +5.22(+1.91%) |
Feb 13, 2023 | 271.27 | 273.50 | 268.60 | 272.95 | 228,834 | +1.75(+0.65%) |
Feb 10, 2023 | 268.53 | 271.75 | 267.11 | 271.20 | 216,591 | -0.54(-0.20%) |
Feb 09, 2023 | 278.33 | 283.22 | 270.88 | 271.75 | 230,474 | -4.93(-1.78%) |
Feb 08, 2023 | 277.54 | 281.14 | 275.39 | 276.67 | 198,392 | -2.39(-0.86%) |
Feb 07, 2023 | 278.14 | 280.80 | 274.09 | 279.06 | 235,111 | -1.92(-0.68%) |
Feb 06, 2023 | 286.27 | 288.96 | 280.40 | 280.98 | 258,337 | -5.02(-1.76%) |
Feb 03, 2023 | 284.44 | 295.11 | 284.44 | 286.01 | 318,134 | -5.02(-1.73%) |
Feb 02, 2023 | 279.36 | 295.96 | 279.36 | 291.03 | 661,659 | +16.02(+5.83%) |