Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 236.06 | 239.23 | 234.91 | 236.91 | 2,374,636 | +2.58(+1.10%) |
Jan 30, 2024 | 236.60 | 237.03 | 234.23 | 234.33 | 1,497,637 | -1.63(-0.69%) |
Jan 29, 2024 | 234.44 | 236.09 | 233.93 | 235.96 | 1,092,740 | +1.19(+0.51%) |
Jan 26, 2024 | 235.91 | 236.86 | 233.59 | 234.76 | 899,399 | +0.08(+0.03%) |
Jan 25, 2024 | 233.82 | 234.86 | 232.00 | 234.69 | 847,797 | +1.98(+0.85%) |
Jan 24, 2024 | 236.07 | 237.31 | 232.64 | 232.70 | 1,328,498 | -3.70(-1.57%) |
Jan 23, 2024 | 234.30 | 236.43 | 234.02 | 236.40 | 1,230,466 | +2.39(+1.02%) |
Jan 22, 2024 | 235.11 | 237.22 | 233.59 | 234.01 | 917,016 | +0.00(+0.00%) |
Jan 19, 2024 | 233.35 | 234.24 | 231.52 | 234.01 | 1,265,593 | +0.88(+0.38%) |
Jan 18, 2024 | 232.31 | 234.45 | 231.42 | 233.13 | 1,220,513 | +0.69(+0.30%) |
Jan 17, 2024 | 232.01 | 234.89 | 231.14 | 232.43 | 1,026,175 | -0.69(-0.30%) |
Jan 16, 2024 | 233.19 | 235.69 | 230.89 | 233.13 | 1,598,638 | -1.26(-0.54%) |
Jan 12, 2024 | 234.66 | 236.16 | 233.10 | 234.39 | 1,374,287 | +1.25(+0.54%) |
Jan 11, 2024 | 236.32 | 237.00 | 232.41 | 233.14 | 1,902,778 | -3.37(-1.43%) |
Jan 10, 2024 | 236.09 | 237.81 | 230.85 | 236.51 | 2,221,944 | +0.56(+0.24%) |
Jan 09, 2024 | 245.21 | 247.90 | 235.64 | 235.95 | 2,715,392 | -9.81(-3.99%) |
Jan 08, 2024 | 240.76 | 246.67 | 240.31 | 245.76 | 1,623,633 | +5.59(+2.33%) |
Jan 05, 2024 | 239.89 | 241.93 | 239.11 | 240.16 | 997,754 | -0.81(-0.34%) |
Jan 04, 2024 | 238.83 | 241.50 | 238.59 | 240.97 | 1,312,764 | +2.42(+1.01%) |
Jan 03, 2024 | 243.86 | 244.30 | 238.18 | 238.56 | 1,856,926 | -4.91(-2.02%) |
Jan 02, 2024 | 241.28 | 246.87 | 238.14 | 243.47 | 1,980,155 | +1.58(+0.65%) |
Dec 29, 2023 | 240.78 | 242.19 | 240.44 | 241.89 | 858,709 | +0.79(+0.33%) |
Dec 28, 2023 | 241.03 | 242.14 | 240.70 | 241.09 | 1,128,865 | +0.53(+0.22%) |
Dec 27, 2023 | 240.63 | 241.33 | 239.65 | 240.57 | 1,508,213 | -0.79(-0.33%) |
Dec 26, 2023 | 241.06 | 242.54 | 240.59 | 241.36 | 2,110,498 | +0.30(+0.12%) |
Dec 22, 2023 | 242.18 | 243.42 | 240.63 | 241.06 | 1,990,795 | -0.13(-0.05%) |
Dec 21, 2023 | 238.76 | 241.95 | 238.26 | 241.19 | 1,456,673 | +3.28(+1.38%) |
Dec 20, 2023 | 238.34 | 240.60 | 236.11 | 237.91 | 1,531,186 | -0.79(-0.33%) |
Dec 19, 2023 | 235.72 | 239.04 | 235.72 | 238.70 | 1,715,071 | +2.88(+1.22%) |
Dec 18, 2023 | 236.42 | 238.44 | 235.19 | 235.83 | 1,723,538 | +0.70(+0.30%) |
Dec 15, 2023 | 232.35 | 235.75 | 232.07 | 235.12 | 2,967,391 | -1.49(-0.63%) |
Dec 14, 2023 | 240.25 | 241.41 | 236.29 | 236.61 | 2,258,802 | -1.94(-0.82%) |
Dec 13, 2023 | 234.57 | 238.60 | 233.68 | 238.56 | 1,635,086 | +3.77(+1.61%) |
Dec 12, 2023 | 231.06 | 235.02 | 229.73 | 234.78 | 1,789,209 | +3.25(+1.41%) |
Dec 11, 2023 | 230.61 | 232.72 | 230.49 | 231.53 | 1,694,565 | +1.08(+0.47%) |
Dec 08, 2023 | 232.73 | 232.73 | 230.29 | 230.45 | 1,661,526 | -1.23(-0.53%) |
Dec 07, 2023 | 231.38 | 232.00 | 230.15 | 231.68 | 2,247,982 | +1.03(+0.45%) |
Dec 06, 2023 | 230.94 | 232.08 | 229.47 | 230.65 | 1,751,827 | -0.15(-0.06%) |
Dec 05, 2023 | 234.34 | 234.34 | 230.67 | 230.80 | 2,460,767 | -3.92(-1.67%) |
Dec 04, 2023 | 234.47 | 235.70 | 234.25 | 234.72 | 1,593,560 | -0.67(-0.29%) |
Dec 01, 2023 | 233.24 | 235.64 | 232.52 | 235.39 | 1,530,789 | +2.04(+0.88%) |
Nov 30, 2023 | 233.44 | 234.16 | 231.98 | 233.35 | 3,315,620 | +0.49(+0.21%) |
Nov 29, 2023 | 234.25 | 235.96 | 232.80 | 232.86 | 2,755,816 | -1.57(-0.67%) |
Nov 28, 2023 | 235.85 | 237.07 | 234.34 | 234.43 | 1,493,180 | -1.56(-0.66%) |
Nov 27, 2023 | 235.80 | 237.51 | 234.56 | 235.99 | 1,767,524 | -0.03(-0.01%) |
Nov 24, 2023 | 233.81 | 236.03 | 233.57 | 236.02 | 790,276 | +2.06(+0.88%) |
Nov 22, 2023 | 234.52 | 235.19 | 232.91 | 233.96 | 1,953,155 | +0.63(+0.27%) |
Nov 21, 2023 | 232.69 | 234.33 | 231.94 | 233.33 | 1,618,646 | +2.46(+1.07%) |
Nov 20, 2023 | 229.71 | 231.79 | 228.06 | 230.87 | 2,396,581 | +0.40(+0.17%) |
Nov 17, 2023 | 233.35 | 233.35 | 229.85 | 230.47 | 1,834,417 | -1.78(-0.77%) |
Nov 16, 2023 | 231.83 | 233.78 | 231.15 | 232.25 | 1,582,391 | +1.29(+0.56%) |
Nov 15, 2023 | 230.22 | 232.45 | 229.10 | 230.96 | 2,541,343 | +0.42(+0.18%) |
Nov 14, 2023 | 233.59 | 234.88 | 229.83 | 230.54 | 2,596,149 | -2.49(-1.07%) |
Nov 13, 2023 | 233.17 | 235.06 | 229.28 | 233.03 | 2,236,459 | +1.19(+0.52%) |
Nov 10, 2023 | 231.02 | 232.87 | 228.29 | 231.83 | 2,254,552 | +2.38(+1.04%) |
Nov 09, 2023 | 234.31 | 236.36 | 227.10 | 229.45 | 5,063,563 | -23.40(-9.25%) |
Nov 08, 2023 | 254.49 | 254.49 | 250.93 | 252.85 | 1,201,466 | -0.19(-0.07%) |
Nov 07, 2023 | 256.22 | 256.22 | 252.65 | 253.04 | 938,782 | -2.95(-1.15%) |
Nov 06, 2023 | 255.94 | 256.80 | 253.85 | 255.99 | 963,959 | +0.19(+0.07%) |
Nov 03, 2023 | 255.62 | 256.48 | 253.10 | 255.80 | 990,496 | +2.95(+1.17%) |
Nov 02, 2023 | 250.74 | 254.38 | 249.90 | 252.85 | 1,147,651 | +2.11(+0.84%) |
Nov 01, 2023 | 250.72 | 251.46 | 248.35 | 250.73 | 952,726 | +0.99(+0.40%) |
Oct 31, 2023 | 249.29 | 250.83 | 247.32 | 249.75 | 1,993,108 | +1.67(+0.67%) |
Oct 30, 2023 | 249.96 | 249.96 | 245.59 | 248.08 | 1,083,799 | -0.50(-0.20%) |
Oct 27, 2023 | 251.02 | 251.82 | 247.35 | 248.58 | 1,073,890 | -2.55(-1.02%) |
Oct 26, 2023 | 251.43 | 253.30 | 250.27 | 251.13 | 641,900 | -1.37(-0.54%) |
Oct 25, 2023 | 255.20 | 259.08 | 251.94 | 252.50 | 1,093,587 | -3.60(-1.40%) |
Oct 24, 2023 | 252.51 | 257.02 | 252.45 | 256.10 | 823,592 | +3.24(+1.28%) |
Oct 23, 2023 | 255.47 | 257.60 | 252.52 | 252.86 | 707,893 | -2.68(-1.05%) |
Oct 20, 2023 | 254.46 | 258.49 | 253.96 | 255.54 | 1,062,362 | +1.15(+0.45%) |
Oct 19, 2023 | 256.28 | 258.62 | 253.91 | 254.39 | 819,367 | -1.90(-0.74%) |
Oct 18, 2023 | 257.19 | 258.58 | 254.82 | 256.29 | 951,937 | +0.10(+0.04%) |
Oct 17, 2023 | 254.96 | 258.25 | 253.81 | 256.19 | 852,946 | -0.44(-0.17%) |
Oct 16, 2023 | 256.76 | 258.40 | 254.34 | 256.63 | 759,304 | +1.04(+0.41%) |
Oct 13, 2023 | 253.78 | 256.73 | 253.30 | 255.59 | 1,044,581 | +1.61(+0.63%) |
Oct 12, 2023 | 258.55 | 259.40 | 253.58 | 253.99 | 1,113,539 | -4.18(-1.62%) |
Oct 11, 2023 | 263.09 | 263.09 | 255.03 | 258.16 | 1,714,027 | -5.86(-2.22%) |
Oct 10, 2023 | 261.86 | 266.29 | 260.66 | 264.02 | 999,461 | +1.41(+0.54%) |
Oct 09, 2023 | 258.20 | 262.71 | 258.14 | 262.61 | 698,519 | +3.34(+1.29%) |
Oct 06, 2023 | 257.08 | 260.88 | 254.94 | 259.27 | 811,727 | +1.35(+0.52%) |
Oct 05, 2023 | 256.71 | 258.45 | 255.76 | 257.92 | 831,485 | +1.31(+0.51%) |
Oct 04, 2023 | 256.48 | 256.88 | 253.04 | 256.60 | 678,519 | +0.81(+0.32%) |
Oct 03, 2023 | 254.01 | 256.75 | 253.46 | 255.79 | 1,017,091 | +1.13(+0.44%) |
Oct 02, 2023 | 253.29 | 254.91 | 252.09 | 254.67 | 758,347 | -0.76(-0.30%) |
Sep 29, 2023 | 260.20 | 260.82 | 254.79 | 255.43 | 1,261,494 | -4.16(-1.60%) |
Sep 28, 2023 | 256.50 | 260.87 | 256.50 | 259.59 | 1,019,814 | +3.89(+1.52%) |
Sep 27, 2023 | 259.31 | 259.84 | 252.81 | 255.69 | 1,203,113 | -2.11(-0.82%) |
Sep 26, 2023 | 261.17 | 263.10 | 257.64 | 257.81 | 965,433 | -5.76(-2.19%) |
Sep 25, 2023 | 261.82 | 263.66 | 261.68 | 263.57 | 973,485 | +1.55(+0.59%) |
Sep 22, 2023 | 261.29 | 263.62 | 260.86 | 262.02 | 641,026 | +0.16(+0.06%) |
Sep 21, 2023 | 263.54 | 264.61 | 261.58 | 261.86 | 1,000,970 | -2.06(-0.78%) |
Sep 20, 2023 | 264.29 | 265.74 | 263.64 | 263.92 | 1,271,785 | +1.16(+0.44%) |
Sep 19, 2023 | 261.04 | 263.65 | 260.52 | 262.77 | 877,705 | +1.37(+0.53%) |
Sep 18, 2023 | 261.07 | 263.30 | 259.07 | 261.39 | 828,339 | +0.82(+0.31%) |
Sep 15, 2023 | 259.09 | 262.49 | 258.59 | 260.57 | 3,040,156 | -0.87(-0.33%) |
Sep 14, 2023 | 263.15 | 263.80 | 260.33 | 261.44 | 1,230,129 | -0.39(-0.15%) |
Sep 13, 2023 | 260.19 | 262.15 | 259.56 | 261.83 | 998,980 | +1.29(+0.50%) |
Sep 12, 2023 | 263.79 | 264.11 | 259.59 | 260.54 | 1,125,221 | -3.44(-1.30%) |
Sep 11, 2023 | 264.02 | 265.41 | 260.82 | 263.97 | 1,220,102 | +0.41(+0.16%) |
Sep 08, 2023 | 263.33 | 264.31 | 260.05 | 263.56 | 1,197,307 | -0.30(-0.11%) |
Sep 07, 2023 | 263.78 | 266.21 | 262.71 | 263.86 | 1,059,972 | +1.31(+0.50%) |
Sep 06, 2023 | 267.70 | 267.95 | 257.09 | 262.54 | 2,499,017 | -6.14(-2.29%) |
Sep 05, 2023 | 274.17 | 274.17 | 268.17 | 268.69 | 1,230,077 | -5.49(-2.00%) |
Sep 01, 2023 | 276.68 | 276.68 | 273.39 | 274.18 | 847,550 | -0.98(-0.35%) |
Aug 31, 2023 | 276.48 | 277.53 | 274.33 | 275.15 | 1,120,565 | -0.84(-0.30%) |
Aug 30, 2023 | 277.86 | 279.14 | 275.29 | 275.99 | 946,463 | -1.15(-0.42%) |
Aug 29, 2023 | 277.78 | 278.07 | 276.05 | 277.14 | 891,910 | -0.08(-0.03%) |
Aug 28, 2023 | 276.99 | 278.27 | 276.25 | 277.22 | 851,571 | +1.52(+0.55%) |
Aug 25, 2023 | 273.51 | 277.51 | 272.89 | 275.70 | 1,363,953 | +2.96(+1.09%) |
Aug 24, 2023 | 272.93 | 275.38 | 272.70 | 272.74 | 873,070 | -0.08(-0.03%) |
Aug 23, 2023 | 272.92 | 273.22 | 271.09 | 272.82 | 882,282 | +1.36(+0.50%) |
Aug 22, 2023 | 271.68 | 273.06 | 268.39 | 271.46 | 1,048,884 | +0.08(+0.03%) |
Aug 21, 2023 | 269.25 | 272.00 | 268.26 | 271.38 | 1,087,034 | +1.90(+0.71%) |
Aug 18, 2023 | 270.39 | 271.61 | 268.40 | 269.48 | 989,615 | -1.82(-0.67%) |
Aug 17, 2023 | 272.87 | 272.87 | 270.57 | 271.30 | 939,252 | -1.19(-0.44%) |
Aug 16, 2023 | 274.01 | 274.79 | 272.04 | 272.50 | 827,434 | -2.87(-1.04%) |
Aug 15, 2023 | 277.68 | 278.56 | 275.23 | 275.36 | 824,535 | -2.94(-1.06%) |
Aug 14, 2023 | 277.72 | 279.42 | 276.17 | 278.31 | 1,094,675 | +0.33(+0.12%) |
Aug 11, 2023 | 273.14 | 278.19 | 271.87 | 277.97 | 1,346,081 | +5.00(+1.83%) |
Aug 10, 2023 | 277.67 | 278.84 | 272.81 | 272.97 | 1,302,132 | -4.23(-1.53%) |
Aug 09, 2023 | 274.77 | 280.11 | 274.77 | 277.20 | 2,080,605 | +0.42(+0.15%) |
Aug 08, 2023 | 272.02 | 278.15 | 270.12 | 276.78 | 2,562,332 | +5.79(+2.14%) |
Aug 07, 2023 | 267.23 | 272.93 | 266.88 | 270.99 | 1,500,105 | +4.36(+1.64%) |
Aug 04, 2023 | 264.13 | 270.48 | 263.04 | 266.63 | 1,545,348 | +2.06(+0.78%) |
Aug 03, 2023 | 271.11 | 273.00 | 261.62 | 264.57 | 2,176,628 | -7.42(-2.73%) |
Aug 02, 2023 | 273.40 | 274.62 | 271.04 | 271.99 | 1,418,239 | -2.26(-0.83%) |
Aug 01, 2023 | 272.04 | 274.37 | 270.88 | 274.26 | 1,150,811 | -0.08(-0.03%) |
Jul 31, 2023 | 276.16 | 276.16 | 272.39 | 274.34 | 1,651,579 | -1.67(-0.61%) |
Jul 28, 2023 | 280.72 | 281.10 | 275.80 | 276.01 | 1,667,140 | -3.22(-1.15%) |
Jul 27, 2023 | 279.57 | 282.05 | 278.77 | 279.23 | 1,977,442 | +0.78(+0.28%) |
Jul 26, 2023 | 278.62 | 280.63 | 277.67 | 278.45 | 1,883,917 | -0.50(-0.18%) |
Jul 25, 2023 | 273.14 | 279.46 | 270.71 | 278.95 | 1,692,774 | +3.29(+1.19%) |
Jul 24, 2023 | 277.86 | 282.90 | 274.55 | 275.67 | 3,927,302 | +14.90(+5.71%) |
Jul 21, 2023 | 260.41 | 261.99 | 258.90 | 260.77 | 1,169,955 | +1.41(+0.54%) |
Jul 20, 2023 | 252.37 | 259.43 | 252.03 | 259.36 | 1,469,726 | +8.38(+3.34%) |
Jul 19, 2023 | 251.19 | 253.92 | 250.55 | 250.98 | 1,462,034 | -1.40(-0.55%) |
Jul 18, 2023 | 251.93 | 252.84 | 249.62 | 252.38 | 773,711 | -0.31(-0.12%) |
Jul 17, 2023 | 254.80 | 255.34 | 252.22 | 252.69 | 719,066 | -2.71(-1.06%) |
Jul 14, 2023 | 256.21 | 257.11 | 254.24 | 255.40 | 920,220 | -0.55(-0.22%) |
Jul 13, 2023 | 253.88 | 256.97 | 253.68 | 255.95 | 1,190,306 | +1.27(+0.50%) |
Jul 12, 2023 | 257.04 | 257.39 | 253.99 | 254.68 | 786,644 | -0.66(-0.26%) |
Jul 11, 2023 | 253.26 | 255.39 | 252.40 | 255.34 | 715,769 | +1.74(+0.69%) |
Jul 10, 2023 | 253.48 | 255.68 | 252.63 | 253.60 | 812,446 | +0.63(+0.25%) |
Jul 07, 2023 | 253.07 | 254.66 | 252.24 | 252.97 | 934,949 | -1.92(-0.75%) |
Jul 06, 2023 | 255.21 | 256.51 | 254.14 | 254.89 | 756,914 | -1.41(-0.55%) |
Jul 05, 2023 | 255.36 | 256.54 | 254.38 | 256.30 | 1,173,172 | -1.59(-0.62%) |
Jul 03, 2023 | 257.77 | 259.18 | 255.42 | 257.89 | 611,861 | -2.06(-0.79%) |
Jun 30, 2023 | 258.16 | 261.01 | 258.00 | 259.95 | 1,393,551 | +3.44(+1.34%) |
Jun 29, 2023 | 254.06 | 256.60 | 253.32 | 256.51 | 1,157,669 | +1.48(+0.58%) |
Jun 28, 2023 | 254.03 | 255.38 | 253.35 | 255.04 | 1,176,945 | +0.76(+0.30%) |
Jun 27, 2023 | 252.54 | 254.75 | 250.11 | 254.28 | 924,835 | +1.73(+0.69%) |
Jun 26, 2023 | 252.61 | 253.11 | 248.76 | 252.55 | 664,138 | -0.06(-0.02%) |
Jun 23, 2023 | 254.03 | 255.76 | 252.35 | 252.61 | 829,948 | -1.50(-0.59%) |
Jun 22, 2023 | 254.39 | 255.14 | 253.14 | 254.10 | 745,244 | +0.75(+0.30%) |
Jun 21, 2023 | 252.34 | 253.97 | 250.62 | 253.35 | 778,816 | +0.83(+0.33%) |
Jun 20, 2023 | 253.11 | 255.52 | 251.16 | 252.53 | 948,662 | -2.13(-0.84%) |
Jun 16, 2023 | 253.42 | 255.88 | 252.69 | 254.65 | 1,506,693 | +2.43(+0.96%) |
Jun 15, 2023 | 249.86 | 252.83 | 252.22 | 706,447 | +5.48(+2.22%) | |
May 08, 2023 | 246.90 | 248.59 | 246.03 | 246.74 | 1,526,026 | -2.12(-0.85%) |
May 05, 2023 | 249.55 | 251.85 | 247.69 | 248.86 | 1,495,816 | +1.18(+0.48%) |
May 04, 2023 | 255.08 | 255.08 | 247.05 | 247.68 | 2,474,581 | -10.94(-4.23%) |
May 03, 2023 | 260.02 | 261.65 | 257.77 | 258.62 | 1,287,319 | -0.18(-0.07%) |
May 02, 2023 | 259.42 | 259.98 | 257.46 | 258.80 | 1,232,363 | -1.50(-0.58%) |
May 01, 2023 | 258.95 | 261.09 | 258.95 | 260.30 | 1,115,877 | +0.99(+0.38%) |
Apr 28, 2023 | 257.96 | 260.05 | 256.99 | 259.31 | 1,447,679 | +0.99(+0.38%) |
Apr 27, 2023 | 253.76 | 258.86 | 253.17 | 258.31 | 1,156,668 | +4.70(+1.85%) |
Apr 26, 2023 | 253.42 | 254.37 | 251.82 | 253.62 | 999,341 | -2.37(-0.93%) |
Apr 25, 2023 | 256.81 | 257.73 | 256.81 | 255.99 | 779,775 | -1.07(-0.42%) |
Apr 24, 2023 | 257.20 | 259.02 | 255.09 | 257.06 | 1,066,731 | +0.79(+0.31%) |
Apr 21, 2023 | 258.31 | 259.43 | 256.10 | 256.26 | 966,654 | -0.69(-0.27%) |
Apr 20, 2023 | 253.57 | 257.65 | 252.37 | 256.95 | 1,582,445 | +3.00(+1.18%) |
Apr 19, 2023 | 249.76 | 254.13 | 249.61 | 253.95 | 1,406,516 | +5.16(+2.07%) |
Apr 18, 2023 | 251.90 | 251.90 | 248.67 | 248.79 | 868,338 | -2.64(-1.05%) |
Apr 17, 2023 | 251.10 | 251.81 | 250.05 | 251.43 | 756,240 | +0.76(+0.31%) |
Apr 14, 2023 | 251.59 | 252.51 | 250.01 | 250.66 | 761,246 | -0.78(-0.31%) |
Apr 13, 2023 | 249.41 | 251.50 | 248.97 | 251.45 | 791,300 | +2.40(+0.97%) |
Apr 12, 2023 | 250.84 | 251.46 | 248.72 | 249.04 | 1,222,912 | +0.85(+0.34%) |
Apr 11, 2023 | 249.22 | 250.68 | 248.13 | 248.19 | 925,973 | -0.54(-0.22%) |
Apr 10, 2023 | 248.66 | 250.71 | 247.44 | 248.73 | 829,730 | -1.14(-0.46%) |
Apr 06, 2023 | 247.84 | 250.33 | 247.21 | 249.87 | 1,396,275 | +2.96(+1.20%) |
Apr 05, 2023 | 244.69 | 248.09 | 243.89 | 246.90 | 870,415 | +3.35(+1.38%) |
Apr 04, 2023 | 243.15 | 245.73 | 243.15 | 243.55 | 1,019,774 | +1.28(+0.53%) |
Apr 03, 2023 | 241.90 | 243.76 | 240.09 | 242.27 | 1,047,174 | -0.58(-0.24%) |
Mar 31, 2023 | 241.82 | 242.95 | 239.62 | 242.85 | 1,128,862 | +2.33(+0.97%) |
Mar 30, 2023 | 239.43 | 240.56 | 238.68 | 240.53 | 697,602 | +2.20(+0.92%) |
Mar 29, 2023 | 236.92 | 239.23 | 236.92 | 238.33 | 772,404 | +1.67(+0.70%) |
Mar 28, 2023 | 237.13 | 238.76 | 236.19 | 236.66 | 573,976 | -0.93(-0.39%) |
Mar 27, 2023 | 238.33 | 239.15 | 237.36 | 237.59 | 897,723 | +1.65(+0.70%) |
Mar 24, 2023 | 232.34 | 236.21 | 231.56 | 235.95 | 928,200 | +4.04(+1.74%) |
Mar 23, 2023 | 234.13 | 235.31 | 230.81 | 231.90 | 952,470 | -2.49(-1.06%) |
Mar 22, 2023 | 236.36 | 239.42 | 234.40 | 234.40 | 1,199,459 | -1.31(-0.55%) |
Mar 21, 2023 | 235.00 | 236.22 | 233.34 | 235.70 | 1,117,416 | +1.73(+0.74%) |
Mar 20, 2023 | 231.40 | 234.90 | 231.32 | 233.97 | 976,994 | +2.85(+1.24%) |
Mar 17, 2023 | 234.48 | 234.48 | 230.05 | 231.12 | 1,572,542 | -2.37(-1.02%) |
Mar 16, 2023 | 228.83 | 233.91 | 227.95 | 233.49 | 1,249,658 | +3.45(+1.50%) |
Mar 15, 2023 | 226.18 | 230.20 | 225.03 | 230.04 | 1,255,077 | +1.56(+0.68%) |
Mar 14, 2023 | 229.50 | 230.01 | 225.91 | 228.48 | 946,633 | +1.47(+0.65%) |
Mar 13, 2023 | 224.65 | 229.34 | 224.29 | 227.01 | 809,477 | +1.65(+0.73%) |
Mar 10, 2023 | 227.61 | 228.46 | 224.63 | 225.36 | 1,028,772 | -2.47(-1.09%) |
Mar 09, 2023 | 231.01 | 231.73 | 227.14 | 227.83 | 1,058,780 | -2.05(-0.89%) |
Mar 08, 2023 | 230.29 | 231.41 | 229.41 | 229.88 | 851,570 | -0.88(-0.38%) |
Mar 07, 2023 | 231.80 | 232.81 | 229.58 | 230.76 | 1,258,402 | -0.09(-0.04%) |
Mar 06, 2023 | 231.26 | 232.59 | 230.70 | 230.85 | 804,374 | -0.98(-0.42%) |
Mar 03, 2023 | 230.03 | 231.92 | 229.34 | 231.83 | 784,682 | +3.19(+1.39%) |
Mar 02, 2023 | 225.53 | 228.93 | 225.11 | 228.64 | 1,000,045 | +1.76(+0.78%) |
Mar 01, 2023 | 227.19 | 228.19 | 225.35 | 226.88 | 892,917 | -2.33(-1.02%) |
Feb 28, 2023 | 231.07 | 232.71 | 228.85 | 229.22 | 1,585,985 | -2.29(-0.99%) |
Feb 27, 2023 | 233.94 | 234.46 | 230.91 | 231.50 | 607,605 | -1.01(-0.43%) |
Feb 24, 2023 | 231.65 | 232.90 | 229.85 | 232.51 | 858,304 | -1.76(-0.75%) |
Feb 23, 2023 | 233.97 | 235.97 | 233.17 | 234.27 | 770,422 | -0.66(-0.28%) |
Feb 22, 2023 | 234.10 | 236.46 | 233.90 | 234.94 | 1,127,421 | +0.88(+0.38%) |
Feb 21, 2023 | 237.07 | 237.07 | 233.91 | 234.06 | 1,206,514 | -4.91(-2.05%) |
Feb 17, 2023 | 236.40 | 239.53 | 235.49 | 238.96 | 1,344,778 | +2.52(+1.07%) |
Feb 16, 2023 | 235.63 | 238.70 | 234.71 | 236.44 | 908,663 | -1.57(-0.66%) |
Feb 15, 2023 | 237.14 | 238.28 | 236.06 | 238.01 | 713,249 | +0.14(+0.06%) |
Feb 14, 2023 | 241.98 | 241.98 | 236.21 | 237.88 | 1,869,247 | -3.75(-1.55%) |
Feb 13, 2023 | 242.12 | 243.25 | 240.07 | 241.63 | 1,105,104 | -0.57(-0.23%) |
Feb 10, 2023 | 240.09 | 242.35 | 238.73 | 242.20 | 1,181,944 | +2.54(+1.06%) |
Feb 09, 2023 | 243.75 | 244.50 | 238.91 | 239.66 | 938,865 | -4.89(-2.00%) |
Feb 08, 2023 | 246.64 | 247.36 | 243.62 | 244.54 | 1,094,730 | -2.89(-1.17%) |
Feb 07, 2023 | 242.87 | 248.35 | 242.58 | 247.44 | 1,577,715 | +2.96(+1.21%) |
Feb 06, 2023 | 240.47 | 245.03 | 240.47 | 244.47 | 1,585,989 | +4.22(+1.76%) |
Feb 03, 2023 | 242.95 | 244.68 | 238.49 | 240.25 | 2,167,211 | -2.57(-1.06%) |
Feb 02, 2023 | 233.73 | 251.83 | 230.74 | 242.82 | 3,104,591 | -5.57(-2.24%) |