Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 222.44 | 224.99 | 216.66 | 216.71 | 240,109 | -4.36(-1.97%) |
Jan 30, 2024 | 225.17 | 225.99 | 217.36 | 221.07 | 265,321 | -5.92(-2.61%) |
Jan 29, 2024 | 226.16 | 228.23 | 220.21 | 226.99 | 223,091 | +1.02(+0.45%) |
Jan 26, 2024 | 230.89 | 231.96 | 224.15 | 225.97 | 234,937 | -4.20(-1.82%) |
Jan 25, 2024 | 226.14 | 239.21 | 225.39 | 230.17 | 248,753 | +7.26(+3.26%) |
Jan 24, 2024 | 233.44 | 233.44 | 222.16 | 222.91 | 263,079 | -6.09(-2.66%) |
Jan 23, 2024 | 236.18 | 237.00 | 223.54 | 229.00 | 236,809 | -4.18(-1.79%) |
Jan 22, 2024 | 226.00 | 235.16 | 216.35 | 233.18 | 331,353 | +6.70(+2.96%) |
Jan 19, 2024 | 224.16 | 230.88 | 220.01 | 226.48 | 273,367 | +2.38(+1.06%) |
Jan 18, 2024 | 241.20 | 241.20 | 222.65 | 224.10 | 407,274 | -15.86(-6.61%) |
Jan 17, 2024 | 241.92 | 245.00 | 235.25 | 239.96 | 321,058 | -3.96(-1.62%) |
Jan 16, 2024 | 232.19 | 245.17 | 230.27 | 243.92 | 355,997 | +8.12(+3.44%) |
Jan 12, 2024 | 240.00 | 244.12 | 234.87 | 235.80 | 245,112 | -4.51(-1.88%) |
Jan 11, 2024 | 231.94 | 243.00 | 227.12 | 240.31 | 323,257 | +3.57(+1.51%) |
Jan 10, 2024 | 240.28 | 244.66 | 232.00 | 236.74 | 252,921 | -1.21(-0.51%) |
Jan 09, 2024 | 225.85 | 238.49 | 225.85 | 237.95 | 338,418 | +7.15(+3.10%) |
Jan 08, 2024 | 219.11 | 231.33 | 216.74 | 230.80 | 299,329 | +10.52(+4.78%) |
Jan 05, 2024 | 217.55 | 221.66 | 213.26 | 220.28 | 171,745 | +2.07(+0.95%) |
Jan 04, 2024 | 215.59 | 224.34 | 208.99 | 218.21 | 459,118 | +6.27(+2.96%) |
Jan 03, 2024 | 226.40 | 229.00 | 210.96 | 211.94 | 394,883 | -14.92(-6.58%) |
Jan 02, 2024 | 229.65 | 235.37 | 225.92 | 226.86 | 254,753 | -4.52(-1.95%) |
Dec 29, 2023 | 233.77 | 233.77 | 228.78 | 231.38 | 313,001 | -2.61(-1.12%) |
Dec 28, 2023 | 236.17 | 240.53 | 231.54 | 233.99 | 317,794 | -2.76(-1.17%) |
Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 203,703 | +0.43(+0.18%) |
Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 305,206 | +1.25(+0.53%) |
Dec 22, 2023 | 228.26 | 242.76 | 227.63 | 235.07 | 470,246 | +12.77(+5.74%) |
Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 221,804 | +1.26(+0.57%) |
Dec 20, 2023 | 229.80 | 232.12 | 220.58 | 221.04 | 333,058 | -9.84(-4.26%) |
Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 308,554 | +0.88(+0.38%) |
Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 243,953 | -7.13(-3.01%) |
Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 691,301 | +4.11(+1.76%) |
Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 401,670 | +5.69(+2.50%) |
Dec 13, 2023 | 222.18 | 227.50 | 216.21 | 227.33 | 465,390 | +5.15(+2.32%) |
Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 381,820 | +11.75(+5.58%) |
Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 381,926 | +2.11(+1.01%) |
Dec 08, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 1,003,645 | -27.29(-11.58%) |
Dec 07, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 320,798 | -1.10(-0.46%) |
Dec 06, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 408,507 | +1.60(+0.68%) |
Dec 05, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 473,792 | +13.13(+5.91%) |
Dec 04, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 392,440 | +8.86(+4.16%) |
Dec 01, 2023 | 201.74 | 213.56 | 196.00 | 213.12 | 412,128 | +9.82(+4.83%) |
Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 326,309 | +5.94(+3.01%) |
Nov 29, 2023 | 191.00 | 200.32 | 191.00 | 197.36 | 357,288 | +6.42(+3.36%) |
Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 230,874 | -6.36(-3.22%) |
Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 271,583 | +1.74(+0.89%) |
Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 182,112 | +5.08(+2.67%) |
Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 243,124 | +2.04(+1.08%) |
Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 347,654 | -1.61(-0.85%) |
Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 560,152 | +13.39(+7.58%) |
Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 520,914 | +7.97(+4.72%) |
Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 443,892 | +7.01(+4.34%) |
Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 833,691 | +5.21(+3.33%) |
Nov 14, 2023 | 153.64 | 156.83 | 151.00 | 156.47 | 531,982 | +10.47(+7.17%) |
Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 464,149 | +7.16(+5.16%) |
Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 365,899 | +2.49(+1.83%) |
Nov 09, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 354,177 | -7.02(-4.90%) |
Nov 08, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 482,143 | -8.74(-5.75%) |
Nov 07, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 502,815 | +4.74(+3.22%) |
Nov 06, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 394,905 | +0.48(+0.33%) |
Nov 03, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 472,500 | +9.49(+6.91%) |
Nov 02, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 395,032 | +0.91(+0.67%) |
Nov 01, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 392,280 | +5.11(+3.89%) |
Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 425,192 | +5.23(+4.15%) |
Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 402,271 | +5.75(+4.78%) |
Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 405,106 | -4.51(-3.61%) |
Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 309,263 | +1.52(+1.23%) |
Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 416,447 | -3.03(-2.40%) |
Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 412,736 | +0.50(+0.40%) |
Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 513,757 | -5.62(-4.27%) |
Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 271,514 | +1.22(+0.94%) |
Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 387,579 | -5.78(-4.25%) |
Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 472,278 | -4.42(-3.15%) |
Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 267,396 | -0.50(-0.35%) |
Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 477,983 | +0.65(+0.46%) |
Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 471,887 | +4.62(+3.40%) |
Oct 12, 2023 | 138.02 | 138.57 | 130.62 | 135.75 | 792,358 | -3.17(-2.28%) |
Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 565,302 | -10.49(-7.02%) |
Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 875,969 | +9.39(+6.71%) |
Oct 09, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 301,913 | -0.86(-0.61%) |
Oct 06, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 316,114 | +0.39(+0.28%) |
Oct 05, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 363,135 | +4.73(+3.48%) |
Oct 04, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 588,052 | -5.03(-3.57%) |
Oct 03, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 599,254 | -2.57(-1.79%) |
Oct 02, 2023 | 146.00 | 146.04 | 139.33 | 143.36 | 866,090 | -2.68(-1.84%) |
Sep 29, 2023 | 161.00 | 164.26 | 144.50 | 146.04 | 1,893,514 | -5.65(-3.72%) |
Sep 28, 2023 | 150.78 | 152.48 | 146.31 | 151.69 | 442,579 | +0.21(+0.14%) |
Sep 27, 2023 | 149.45 | 153.52 | 149.20 | 151.48 | 292,071 | +2.53(+1.70%) |
Sep 26, 2023 | 143.75 | 153.05 | 143.75 | 148.95 | 383,208 | -1.99(-1.32%) |
Sep 25, 2023 | 153.56 | 152.20 | 149.72 | 150.94 | 267,198 | -2.40(-1.57%) |
Sep 22, 2023 | 161.22 | 161.72 | 151.42 | 153.34 | 393,502 | -6.17(-3.87%) |
Sep 21, 2023 | 159.40 | 162.16 | 157.66 | 159.51 | 315,092 | -1.91(-1.18%) |
Sep 20, 2023 | 169.19 | 170.56 | 159.39 | 161.42 | 456,558 | -7.93(-4.68%) |
Sep 19, 2023 | 161.62 | 170.27 | 161.62 | 169.35 | 323,961 | +5.77(+3.53%) |
Sep 18, 2023 | 174.24 | 176.56 | 163.45 | 163.58 | 358,557 | -12.31(-7.00%) |
Sep 15, 2023 | 175.78 | 182.00 | 172.80 | 175.89 | 791,117 | +0.55(+0.31%) |
Sep 14, 2023 | 192.58 | 192.58 | 174.78 | 175.34 | 719,667 | -15.09(-7.92%) |
Sep 13, 2023 | 188.50 | 193.34 | 178.02 | 190.43 | 1,345,528 | +13.56(+7.67%) |
Sep 12, 2023 | 184.82 | 186.69 | 174.70 | 176.87 | 452,201 | -8.12(-4.39%) |
Sep 11, 2023 | 185.20 | 187.66 | 175.80 | 184.99 | 720,771 | -11.59(-5.90%) |
Sep 08, 2023 | 191.38 | 200.62 | 190.80 | 196.58 | 271,176 | +5.55(+2.91%) |
Sep 07, 2023 | 184.42 | 193.07 | 184.42 | 191.03 | 283,279 | +5.65(+3.05%) |
Sep 06, 2023 | 184.50 | 187.67 | 182.85 | 185.38 | 123,849 | +0.88(+0.48%) |
Sep 05, 2023 | 184.51 | 189.61 | 184.28 | 184.50 | 302,022 | -0.64(-0.35%) |
Sep 01, 2023 | 181.25 | 185.53 | 179.10 | 185.14 | 134,103 | +5.14(+2.86%) |
Aug 31, 2023 | 178.80 | 181.29 | 176.32 | 180.00 | 181,515 | +1.91(+1.07%) |
Aug 30, 2023 | 179.75 | 181.80 | 177.30 | 178.09 | 142,242 | -1.40(-0.78%) |
Aug 29, 2023 | 180.84 | 182.51 | 178.23 | 179.49 | 124,350 | -1.34(-0.74%) |
Aug 28, 2023 | 179.60 | 180.87 | 177.58 | 180.83 | 149,820 | +1.51(+0.84%) |
Aug 25, 2023 | 177.62 | 181.21 | 175.40 | 179.32 | 189,386 | +2.05(+1.16%) |
Aug 24, 2023 | 179.74 | 180.02 | 175.00 | 177.27 | 180,749 | -1.93(-1.08%) |
Aug 23, 2023 | 182.00 | 182.23 | 178.20 | 179.20 | 334,477 | -1.69(-0.93%) |
Aug 22, 2023 | 178.87 | 184.73 | 174.05 | 180.89 | 167,909 | +1.52(+0.85%) |
Aug 21, 2023 | 179.64 | 182.79 | 177.55 | 179.37 | 185,092 | -0.37(-0.21%) |
Aug 18, 2023 | 171.75 | 180.90 | 171.00 | 179.74 | 254,018 | +5.74(+3.30%) |
Aug 17, 2023 | 175.99 | 177.50 | 172.09 | 174.00 | 249,140 | -1.61(-0.92%) |
Aug 16, 2023 | 173.83 | 176.22 | 171.50 | 175.61 | 197,405 | +1.44(+0.83%) |
Aug 15, 2023 | 172.01 | 177.87 | 166.65 | 174.17 | 272,017 | +0.73(+0.42%) |
Aug 14, 2023 | 170.15 | 175.82 | 168.50 | 173.44 | 296,704 | +2.01(+1.17%) |
Aug 11, 2023 | 170.83 | 172.81 | 167.34 | 171.43 | 210,548 | -0.28(-0.16%) |
Aug 10, 2023 | 169.31 | 174.09 | 168.01 | 171.71 | 241,843 | +2.98(+1.77%) |
Aug 09, 2023 | 168.98 | 172.72 | 162.76 | 168.73 | 343,726 | -0.33(-0.20%) |
Aug 08, 2023 | 175.00 | 175.00 | 156.00 | 169.06 | 928,582 | -10.43(-5.81%) |
Aug 07, 2023 | 194.81 | 194.81 | 178.75 | 179.49 | 357,527 | -14.99(-7.71%) |
Aug 04, 2023 | 194.94 | 195.24 | 190.10 | 194.48 | 183,951 | +1.21(+0.63%) |
Aug 03, 2023 | 196.04 | 197.55 | 190.54 | 193.27 | 255,426 | -5.20(-2.62%) |
Aug 02, 2023 | 200.02 | 201.52 | 195.36 | 198.47 | 225,084 | -3.85(-1.90%) |
Aug 01, 2023 | 204.75 | 205.52 | 200.43 | 202.32 | 208,437 | -2.98(-1.45%) |
Jul 31, 2023 | 204.46 | 208.00 | 202.59 | 205.30 | 228,285 | -0.21(-0.10%) |
Jul 28, 2023 | 201.00 | 206.62 | 199.51 | 205.51 | 200,757 | +5.59(+2.80%) |
Jul 27, 2023 | 203.15 | 203.30 | 198.03 | 199.92 | 250,088 | -1.42(-0.71%) |
Jul 26, 2023 | 209.54 | 212.40 | 201.17 | 201.34 | 266,229 | -9.29(-4.41%) |
Jul 25, 2023 | 205.68 | 211.25 | 205.02 | 210.63 | 220,510 | +4.95(+2.41%) |
Jul 24, 2023 | 214.97 | 217.82 | 203.85 | 205.68 | 506,778 | -10.07(-4.67%) |
Jul 21, 2023 | 213.94 | 217.19 | 212.75 | 215.75 | 160,134 | +2.57(+1.21%) |
Jul 20, 2023 | 216.28 | 219.42 | 212.90 | 213.18 | 250,468 | -3.58(-1.65%) |
Jul 19, 2023 | 220.99 | 222.46 | 212.67 | 216.76 | 193,341 | -2.56(-1.17%) |
Jul 18, 2023 | 222.49 | 224.26 | 217.74 | 219.32 | 170,609 | -3.71(-1.66%) |
Jul 17, 2023 | 228.50 | 239.76 | 222.30 | 223.03 | 227,694 | -2.74(-1.21%) |
Jul 14, 2023 | 225.46 | 226.26 | 218.09 | 225.77 | 125,614 | +1.22(+0.54%) |
Jul 13, 2023 | 221.38 | 228.78 | 220.15 | 224.55 | 169,098 | +4.07(+1.85%) |
Jul 12, 2023 | 222.76 | 225.16 | 218.50 | 220.48 | 208,500 | -0.64(-0.29%) |
Jul 11, 2023 | 217.35 | 222.97 | 215.36 | 221.12 | 139,711 | +1.03(+0.47%) |
Jul 10, 2023 | 218.99 | 224.91 | 218.99 | 220.09 | 236,771 | +0.96(+0.44%) |
Jul 07, 2023 | 220.28 | 222.80 | 216.16 | 219.13 | 177,917 | -1.40(-0.63%) |
Jul 06, 2023 | 219.33 | 222.33 | 216.04 | 220.53 | 203,888 | -0.56(-0.25%) |
Jul 05, 2023 | 226.00 | 229.77 | 221.01 | 221.09 | 217,387 | -4.69(-2.08%) |
Jul 03, 2023 | 228.89 | 232.28 | 223.38 | 225.78 | 201,649 | -5.22(-2.26%) |
Jun 30, 2023 | 222.07 | 233.16 | 220.34 | 231.00 | 488,031 | +10.79(+4.90%) |
Jun 29, 2023 | 220.15 | 223.18 | 215.15 | 220.21 | 334,159 | -1.47(-0.66%) |
Jun 28, 2023 | 207.10 | 223.42 | 205.10 | 221.68 | 1,039,838 | +17.80(+8.73%) |
Jun 27, 2023 | 230.54 | 230.54 | 192.22 | 203.88 | 1,826,244 | -31.34(-13.32%) |
Jun 26, 2023 | 242.17 | 243.73 | 233.22 | 235.22 | 455,478 | -2.45(-1.03%) |
Jun 23, 2023 | 241.11 | 241.65 | 232.12 | 237.67 | 533,674 | -5.73(-2.35%) |
Jun 22, 2023 | 241.00 | 257.72 | 239.00 | 243.40 | 747,319 | +2.51(+1.04%) |
Jun 21, 2023 | 243.73 | 243.75 | 236.28 | 240.89 | 379,651 | -4.58(-1.87%) |
Jun 20, 2023 | 257.90 | 258.96 | 239.04 | 245.47 | 582,474 | +1.38(+0.57%) |
Jun 16, 2023 | 257.11 | 257.11 | 242.98 | 244.09 | 530,651 | -11.44(-4.48%) |
Jun 15, 2023 | 255.00 | 257.87 | 251.59 | 255.53 | 215,902 | -53.34(-17.27%) |
May 08, 2023 | 308.18 | 313.11 | 301.36 | 308.87 | 247,983 | +2.50(+0.82%) |
May 05, 2023 | 310.99 | 310.99 | 297.90 | 306.37 | 324,326 | -2.22(-0.72%) |
May 04, 2023 | 302.58 | 311.89 | 295.64 | 308.59 | 286,875 | +3.81(+1.25%) |
May 03, 2023 | 303.12 | 311.02 | 300.70 | 304.78 | 364,637 | +1.78(+0.59%) |
May 02, 2023 | 309.53 | 314.79 | 301.68 | 303.00 | 326,212 | -6.38(-2.06%) |
May 01, 2023 | 311.42 | 322.67 | 306.31 | 309.38 | 587,016 | -2.62(-0.84%) |
Apr 28, 2023 | 302.83 | 314.07 | 301.19 | 312.00 | 335,976 | +7.21(+2.37%) |
Apr 27, 2023 | 305.86 | 308.55 | 300.03 | 304.79 | 204,580 | -2.49(-0.81%) |
Apr 26, 2023 | 294.31 | 308.36 | 292.79 | 307.28 | 266,933 | +11.00(+3.71%) |
Apr 25, 2023 | 305.83 | 314.53 | 294.64 | 296.28 | 435,138 | -9.60(-3.14%) |
Apr 24, 2023 | 302.50 | 306.38 | 295.57 | 305.88 | 426,682 | +2.39(+0.79%) |
Apr 21, 2023 | 287.50 | 304.78 | 287.16 | 303.49 | 398,517 | +15.98(+5.56%) |
Apr 20, 2023 | 289.88 | 295.84 | 283.00 | 287.51 | 260,244 | -5.68(-1.94%) |
Apr 19, 2023 | 286.72 | 299.69 | 286.72 | 293.19 | 382,693 | +3.87(+1.34%) |
Apr 18, 2023 | 270.00 | 295.87 | 261.98 | 289.32 | 921,970 | +32.77(+12.77%) |
Apr 17, 2023 | 242.20 | 257.34 | 241.74 | 256.55 | 431,148 | +16.76(+6.99%) |
Apr 14, 2023 | 238.31 | 246.96 | 235.11 | 239.79 | 217,130 | +0.07(+0.03%) |
Apr 13, 2023 | 242.59 | 247.15 | 239.45 | 239.72 | 200,374 | -1.81(-0.75%) |
Apr 12, 2023 | 235.01 | 242.80 | 231.51 | 241.53 | 353,598 | +7.45(+3.18%) |
Apr 11, 2023 | 246.03 | 248.79 | 233.62 | 234.08 | 248,326 | -11.25(-4.59%) |
Apr 10, 2023 | 245.89 | 246.81 | 239.47 | 245.33 | 275,646 | -2.25(-0.91%) |
Apr 06, 2023 | 236.44 | 248.47 | 233.87 | 247.58 | 382,485 | +10.84(+4.58%) |
Apr 05, 2023 | 237.59 | 241.79 | 232.26 | 236.74 | 192,970 | -3.84(-1.60%) |
Apr 04, 2023 | 249.00 | 249.50 | 238.69 | 240.58 | 240,941 | -8.29(-3.33%) |
Apr 03, 2023 | 245.56 | 252.88 | 242.35 | 248.87 | 288,669 | +6.61(+2.73%) |
Mar 31, 2023 | 235.36 | 242.41 | 233.82 | 242.26 | 304,429 | +7.55(+3.22%) |
Mar 30, 2023 | 239.21 | 239.99 | 222.88 | 234.71 | 420,151 | -3.58(-1.50%) |
Mar 29, 2023 | 243.47 | 243.47 | 237.19 | 238.29 | 180,048 | -2.51(-1.04%) |
Mar 28, 2023 | 239.46 | 245.92 | 238.04 | 240.80 | 179,866 | +2.47(+1.04%) |
Mar 27, 2023 | 236.26 | 243.98 | 232.72 | 238.33 | 314,586 | +3.66(+1.56%) |
Mar 24, 2023 | 230.97 | 234.67 | 224.76 | 234.67 | 310,664 | +2.71(+1.17%) |
Mar 23, 2023 | 233.70 | 233.74 | 222.87 | 231.96 | 549,481 | +0.90(+0.39%) |
Mar 22, 2023 | 246.31 | 246.31 | 230.56 | 231.06 | 370,746 | -14.58(-5.94%) |
Mar 21, 2023 | 257.28 | 258.62 | 239.35 | 245.64 | 426,554 | -10.29(-4.02%) |
Mar 20, 2023 | 250.85 | 258.37 | 246.62 | 255.93 | 442,149 | +5.32(+2.12%) |
Mar 17, 2023 | 245.88 | 257.35 | 242.29 | 250.61 | 1,480,296 | +4.73(+1.92%) |
Mar 16, 2023 | 237.04 | 246.31 | 231.34 | 245.88 | 448,018 | +7.07(+2.96%) |
Mar 15, 2023 | 239.53 | 244.96 | 237.00 | 238.81 | 387,727 | -5.77(-2.36%) |
Mar 14, 2023 | 246.50 | 254.06 | 240.37 | 244.58 | 561,147 | +3.77(+1.57%) |
Mar 13, 2023 | 239.34 | 246.99 | 237.25 | 240.81 | 862,518 | -0.83(-0.34%) |
Mar 10, 2023 | 255.80 | 255.80 | 236.61 | 241.64 | 817,804 | -13.76(-5.39%) |
Mar 09, 2023 | 262.55 | 262.99 | 252.48 | 255.40 | 565,690 | -5.30(-2.03%) |
Mar 08, 2023 | 267.35 | 268.12 | 257.30 | 260.70 | 308,780 | -5.99(-2.25%) |
Mar 07, 2023 | 269.11 | 275.00 | 266.25 | 266.69 | 452,646 | -4.24(-1.56%) |
Mar 06, 2023 | 271.85 | 273.98 | 266.29 | 270.93 | 407,116 | -1.37(-0.50%) |
Mar 03, 2023 | 269.21 | 277.48 | 266.84 | 272.30 | 408,177 | -0.49(-0.18%) |
Mar 02, 2023 | 276.86 | 276.88 | 264.26 | 272.79 | 319,421 | -6.40(-2.29%) |
Mar 01, 2023 | 271.01 | 280.78 | 271.01 | 279.19 | 258,128 | +8.18(+3.02%) |
Feb 28, 2023 | 273.64 | 276.18 | 270.25 | 271.01 | 348,119 | -0.61(-0.22%) |
Feb 27, 2023 | 279.17 | 280.28 | 268.43 | 271.62 | 413,519 | -4.58(-1.66%) |
Feb 24, 2023 | 304.72 | 304.85 | 256.14 | 276.20 | 1,061,738 | -30.88(-10.06%) |
Feb 23, 2023 | 293.00 | 307.99 | 292.00 | 307.08 | 497,416 | +15.24(+5.22%) |
Feb 22, 2023 | 289.87 | 293.00 | 282.00 | 291.84 | 375,766 | +3.08(+1.07%) |
Feb 21, 2023 | 300.00 | 302.95 | 285.63 | 288.76 | 465,003 | -14.63(-4.82%) |
Feb 17, 2023 | 295.36 | 307.50 | 294.31 | 303.39 | 615,118 | +8.35(+2.83%) |
Feb 16, 2023 | 280.13 | 303.09 | 277.02 | 295.04 | 616,536 | +12.78(+4.53%) |
Feb 15, 2023 | 267.31 | 282.77 | 260.94 | 282.26 | 317,850 | +14.06(+5.24%) |
Feb 14, 2023 | 253.20 | 269.26 | 251.00 | 268.20 | 353,009 | +12.84(+5.03%) |
Feb 13, 2023 | 258.38 | 261.79 | 252.93 | 255.36 | 210,858 | -2.12(-0.82%) |
Feb 10, 2023 | 258.36 | 262.81 | 254.01 | 257.48 | 381,331 | -1.18(-0.46%) |
Feb 09, 2023 | 264.03 | 265.00 | 256.00 | 258.66 | 380,535 | -1.26(-0.48%) |
Feb 08, 2023 | 276.50 | 276.50 | 258.25 | 259.92 | 476,155 | -15.08(-5.48%) |
Feb 07, 2023 | 277.30 | 277.30 | 271.19 | 275.00 | 323,938 | -1.48(-0.54%) |
Feb 06, 2023 | 278.68 | 280.33 | 267.13 | 276.48 | 312,869 | -3.31(-1.18%) |
Feb 03, 2023 | 283.22 | 288.00 | 278.98 | 279.79 | 289,455 | -6.43(-2.25%) |
Feb 02, 2023 | 291.96 | 292.31 | 277.38 | 286.22 | 373,827 | -2.85(-0.99%) |