Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 270.65 | 272.89 | 270.02 | 271.81 | 892,540 | +1.31(+0.48%) |
Dec 28, 2023 | 271.88 | 271.92 | 270.28 | 270.50 | 539,181 | -1.44(-0.53%) |
Dec 27, 2023 | 270.48 | 272.05 | 269.62 | 271.94 | 770,326 | +0.81(+0.30%) |
Dec 26, 2023 | 269.73 | 272.06 | 269.53 | 271.13 | 452,249 | +2.00(+0.74%) |
Dec 22, 2023 | 269.04 | 270.58 | 268.44 | 269.12 | 766,646 | +1.08(+0.40%) |
Dec 21, 2023 | 266.54 | 268.13 | 264.81 | 268.04 | 801,150 | +3.54(+1.34%) |
Dec 20, 2023 | 267.90 | 269.78 | 264.36 | 264.50 | 917,557 | -4.31(-1.60%) |
Dec 19, 2023 | 269.51 | 270.18 | 266.94 | 268.81 | 1,344,131 | +1.30(+0.49%) |
Dec 18, 2023 | 269.86 | 271.21 | 267.43 | 267.51 | 1,532,586 | +0.33(+0.13%) |
Dec 15, 2023 | 266.60 | 269.02 | 266.02 | 267.17 | 3,358,667 | +0.05(+0.02%) |
Dec 14, 2023 | 266.72 | 269.68 | 266.32 | 267.12 | 1,391,739 | +1.47(+0.55%) |
Dec 13, 2023 | 263.07 | 266.79 | 260.14 | 265.65 | 1,263,763 | +1.95(+0.74%) |
Dec 12, 2023 | 261.78 | 263.76 | 259.34 | 263.70 | 1,302,000 | +2.74(+1.05%) |
Dec 11, 2023 | 259.67 | 261.47 | 258.90 | 260.96 | 1,136,307 | +1.27(+0.49%) |
Dec 08, 2023 | 259.20 | 261.12 | 258.96 | 259.69 | 754,362 | +1.24(+0.48%) |
Dec 07, 2023 | 258.57 | 260.44 | 257.46 | 258.44 | 1,427,960 | +0.72(+0.28%) |
Dec 06, 2023 | 258.82 | 260.50 | 256.75 | 257.72 | 1,331,076 | -0.73(-0.28%) |
Dec 05, 2023 | 265.59 | 266.09 | 257.51 | 258.45 | 2,038,833 | -8.02(-3.01%) |
Dec 04, 2023 | 267.25 | 268.25 | 265.10 | 266.47 | 1,806,868 | -2.46(-0.91%) |
Dec 01, 2023 | 266.92 | 271.36 | 266.17 | 268.93 | 1,729,706 | +2.06(+0.77%) |
Nov 30, 2023 | 262.85 | 267.43 | 262.11 | 266.87 | 2,374,096 | +4.01(+1.53%) |
Nov 29, 2023 | 266.07 | 267.11 | 262.28 | 262.85 | 1,111,355 | -1.89(-0.72%) |
Nov 28, 2023 | 267.31 | 268.03 | 264.31 | 264.75 | 906,089 | -3.23(-1.20%) |
Nov 27, 2023 | 269.97 | 270.30 | 265.73 | 267.97 | 1,176,299 | -2.79(-1.03%) |
Nov 24, 2023 | 271.33 | 272.88 | 270.76 | 270.76 | 405,368 | +0.23(+0.08%) |
Nov 22, 2023 | 273.63 | 273.68 | 269.97 | 270.54 | 1,018,694 | -2.04(-0.75%) |
Nov 21, 2023 | 269.78 | 273.69 | 269.31 | 272.58 | 1,262,538 | +4.13(+1.54%) |
Nov 20, 2023 | 266.31 | 269.99 | 265.50 | 268.44 | 1,561,339 | +2.13(+0.80%) |
Nov 17, 2023 | 269.77 | 270.26 | 265.61 | 266.31 | 1,558,620 | -3.56(-1.32%) |
Nov 16, 2023 | 269.77 | 270.71 | 267.37 | 269.88 | 1,558,333 | -0.02(-0.01%) |
Nov 15, 2023 | 264.72 | 270.60 | 264.20 | 269.89 | 1,279,418 | +5.14(+1.94%) |
Nov 14, 2023 | 263.37 | 267.92 | 262.38 | 264.75 | 1,783,578 | +3.33(+1.28%) |
Nov 13, 2023 | 260.18 | 262.01 | 258.63 | 261.42 | 1,125,715 | -0.42(-0.16%) |
Nov 10, 2023 | 260.12 | 263.70 | 259.43 | 261.85 | 1,576,064 | +1.45(+0.56%) |
Nov 09, 2023 | 258.95 | 260.71 | 255.14 | 260.40 | 1,935,599 | +4.00(+1.56%) |
Nov 08, 2023 | 253.27 | 256.88 | 248.20 | 256.39 | 2,499,075 | +5.40(+2.15%) |
Nov 07, 2023 | 268.04 | 269.34 | 250.56 | 251.00 | 4,545,745 | -36.34(-12.65%) |
Nov 06, 2023 | 289.21 | 290.15 | 285.61 | 287.33 | 1,260,621 | -1.87(-0.65%) |
Nov 03, 2023 | 288.27 | 291.93 | 287.55 | 289.21 | 1,025,600 | +3.53(+1.24%) |
Nov 02, 2023 | 280.58 | 285.88 | 279.41 | 285.68 | 868,507 | +6.13(+2.19%) |
Nov 01, 2023 | 279.19 | 280.46 | 275.74 | 279.55 | 1,136,544 | +0.96(+0.34%) |
Oct 31, 2023 | 277.05 | 279.96 | 274.79 | 278.59 | 883,728 | +1.72(+0.62%) |
Oct 30, 2023 | 274.21 | 277.12 | 273.25 | 276.88 | 677,212 | +4.49(+1.65%) |
Oct 27, 2023 | 273.18 | 275.88 | 271.45 | 272.39 | 657,147 | -1.49(-0.54%) |
Oct 26, 2023 | 272.34 | 275.94 | 271.85 | 273.88 | 755,356 | +3.14(+1.16%) |
Oct 25, 2023 | 273.19 | 274.15 | 270.62 | 270.74 | 696,776 | -2.72(-1.00%) |
Oct 24, 2023 | 272.14 | 274.57 | 270.89 | 273.46 | 682,493 | +2.53(+0.94%) |
Oct 23, 2023 | 273.03 | 275.00 | 270.54 | 270.93 | 732,620 | -3.85(-1.40%) |
Oct 20, 2023 | 275.65 | 277.42 | 274.04 | 274.78 | 678,428 | -2.01(-0.73%) |
Oct 19, 2023 | 278.33 | 280.71 | 276.21 | 276.79 | 478,426 | -2.73(-0.98%) |
Oct 18, 2023 | 285.86 | 285.86 | 279.12 | 279.52 | 527,806 | -7.42(-2.59%) |
Oct 17, 2023 | 283.39 | 288.58 | 282.65 | 286.94 | 791,393 | +3.73(+1.32%) |
Oct 16, 2023 | 283.71 | 286.37 | 282.73 | 283.21 | 559,142 | +1.64(+0.58%) |
Oct 13, 2023 | 284.28 | 286.75 | 280.83 | 281.57 | 585,435 | -0.33(-0.12%) |
Oct 12, 2023 | 288.43 | 288.54 | 278.74 | 281.90 | 1,273,664 | -5.03(-1.75%) |
Oct 11, 2023 | 284.92 | 287.17 | 284.22 | 286.93 | 857,460 | +2.94(+1.03%) |
Oct 10, 2023 | 282.77 | 286.48 | 282.01 | 283.99 | 918,695 | +3.59(+1.28%) |
Oct 09, 2023 | 277.25 | 280.64 | 275.86 | 280.40 | 592,493 | +3.17(+1.14%) |
Oct 06, 2023 | 275.59 | 278.38 | 272.60 | 277.23 | 887,889 | +1.18(+0.43%) |
Oct 05, 2023 | 280.61 | 282.35 | 273.15 | 276.05 | 839,083 | -4.95(-1.76%) |
Oct 04, 2023 | 280.99 | 282.43 | 278.16 | 281.00 | 1,101,715 | +3.05(+1.10%) |
Oct 03, 2023 | 273.54 | 279.78 | 273.54 | 277.95 | 1,283,368 | +2.67(+0.97%) |
Oct 02, 2023 | 277.50 | 278.87 | 271.86 | 275.28 | 1,029,437 | -4.26(-1.52%) |
Sep 29, 2023 | 283.83 | 284.91 | 278.77 | 279.54 | 706,604 | -1.70(-0.60%) |
Sep 28, 2023 | 280.28 | 284.42 | 279.32 | 281.24 | 1,122,252 | +1.58(+0.56%) |
Sep 27, 2023 | 281.25 | 282.45 | 278.36 | 279.66 | 683,413 | -1.41(-0.50%) |
Sep 26, 2023 | 281.66 | 283.89 | 280.18 | 281.07 | 756,469 | -2.85(-1.00%) |
Sep 25, 2023 | 279.76 | 284.37 | 282.65 | 283.92 | 598,129 | +2.91(+1.04%) |
Sep 22, 2023 | 281.35 | 283.99 | 280.24 | 281.01 | 624,864 | -0.42(-0.15%) |
Sep 21, 2023 | 287.40 | 289.31 | 281.26 | 281.43 | 783,701 | -7.60(-2.63%) |
Sep 20, 2023 | 293.85 | 295.12 | 288.42 | 289.03 | 605,462 | -4.32(-1.47%) |
Sep 19, 2023 | 293.42 | 294.26 | 289.70 | 293.36 | 590,715 | -0.29(-0.10%) |
Sep 18, 2023 | 295.71 | 295.97 | 293.42 | 293.65 | 678,779 | -2.53(-0.85%) |
Sep 15, 2023 | 300.38 | 301.67 | 295.24 | 296.18 | 1,381,772 | -3.91(-1.30%) |
Sep 14, 2023 | 299.01 | 300.77 | 297.55 | 300.09 | 561,964 | +2.91(+0.98%) |
Sep 13, 2023 | 296.31 | 298.90 | 294.94 | 297.18 | 639,867 | +0.97(+0.33%) |
Sep 12, 2023 | 295.65 | 298.22 | 294.26 | 296.21 | 658,897 | -0.65(-0.22%) |
Sep 11, 2023 | 293.93 | 297.78 | 293.66 | 296.86 | 683,031 | +4.21(+1.44%) |
Sep 08, 2023 | 286.76 | 293.97 | 285.83 | 292.65 | 802,309 | +6.27(+2.19%) |
Sep 07, 2023 | 287.15 | 289.01 | 284.94 | 286.38 | 577,687 | -1.22(-0.42%) |
Sep 06, 2023 | 286.88 | 288.37 | 285.42 | 287.59 | 431,325 | +0.64(+0.22%) |
Sep 05, 2023 | 292.48 | 292.48 | 286.90 | 286.95 | 730,753 | -5.22(-1.79%) |
Sep 01, 2023 | 292.70 | 294.70 | 291.97 | 292.17 | 530,463 | +2.48(+0.86%) |
Aug 31, 2023 | 290.66 | 291.17 | 288.88 | 289.69 | 675,622 | -0.03(-0.01%) |
Aug 30, 2023 | 288.26 | 290.63 | 287.73 | 289.72 | 412,956 | +1.82(+0.63%) |
Aug 29, 2023 | 284.24 | 287.99 | 283.68 | 287.89 | 397,316 | +3.73(+1.31%) |
Aug 28, 2023 | 283.30 | 285.64 | 282.99 | 284.17 | 708,852 | +1.53(+0.54%) |
Aug 25, 2023 | 282.82 | 283.70 | 280.42 | 282.64 | 388,787 | +1.64(+0.58%) |
Aug 24, 2023 | 278.85 | 282.47 | 278.14 | 281.00 | 399,429 | +0.86(+0.31%) |
Aug 23, 2023 | 278.77 | 280.85 | 277.24 | 280.14 | 455,255 | +0.67(+0.24%) |
Aug 22, 2023 | 281.00 | 281.00 | 278.37 | 279.47 | 360,653 | -0.14(-0.05%) |
Aug 21, 2023 | 279.63 | 281.87 | 278.48 | 279.61 | 487,250 | +0.38(+0.14%) |
Aug 18, 2023 | 276.87 | 280.76 | 275.94 | 279.23 | 730,955 | +0.31(+0.11%) |
Aug 17, 2023 | 281.30 | 282.60 | 277.88 | 278.91 | 750,223 | -1.39(-0.50%) |
Aug 16, 2023 | 279.54 | 281.58 | 278.76 | 280.31 | 653,732 | +0.76(+0.27%) |
Aug 15, 2023 | 282.98 | 283.38 | 278.58 | 279.54 | 636,996 | -5.48(-1.92%) |
Aug 14, 2023 | 282.17 | 286.02 | 281.53 | 285.02 | 708,647 | +1.90(+0.67%) |
Aug 11, 2023 | 279.91 | 283.30 | 279.87 | 283.12 | 659,680 | +2.43(+0.87%) |
Aug 10, 2023 | 281.04 | 282.80 | 278.55 | 280.69 | 873,157 | +0.89(+0.32%) |
Aug 09, 2023 | 278.58 | 281.89 | 277.07 | 279.80 | 630,063 | +1.82(+0.66%) |
Aug 08, 2023 | 279.14 | 279.08 | 275.26 | 277.97 | 658,647 | -3.69(-1.31%) |
Aug 07, 2023 | 278.71 | 282.55 | 278.54 | 281.66 | 881,179 | +2.81(+1.01%) |
Aug 04, 2023 | 280.16 | 285.41 | 278.23 | 278.85 | 1,288,275 | +2.56(+0.93%) |
Aug 03, 2023 | 284.31 | 287.40 | 275.78 | 276.29 | 2,404,899 | -17.16(-5.85%) |
Aug 02, 2023 | 294.22 | 296.94 | 292.79 | 293.44 | 1,012,306 | -3.03(-1.02%) |
Aug 01, 2023 | 297.73 | 299.83 | 296.27 | 296.47 | 904,706 | -2.86(-0.96%) |
Jul 31, 2023 | 297.05 | 299.73 | 296.67 | 299.33 | 1,169,513 | +1.86(+0.63%) |
Jul 28, 2023 | 298.97 | 298.97 | 296.65 | 297.47 | 571,565 | +0.53(+0.18%) |
Jul 27, 2023 | 297.05 | 298.89 | 296.07 | 296.94 | 1,013,974 | -0.12(-0.04%) |
Jul 26, 2023 | 297.59 | 299.10 | 295.55 | 297.06 | 1,131,353 | -2.78(-0.93%) |
Jul 25, 2023 | 297.54 | 300.57 | 296.31 | 299.85 | 754,623 | +3.68(+1.24%) |
Jul 24, 2023 | 297.32 | 298.13 | 294.03 | 296.17 | 666,650 | -0.63(-0.21%) |
Jul 21, 2023 | 294.83 | 297.26 | 294.23 | 296.80 | 681,350 | +1.37(+0.46%) |
Jul 20, 2023 | 294.41 | 295.93 | 292.20 | 295.42 | 767,780 | +2.70(+0.92%) |
Jul 19, 2023 | 291.89 | 294.23 | 290.62 | 292.73 | 689,166 | +0.32(+0.11%) |
Jul 18, 2023 | 292.85 | 294.69 | 290.12 | 292.40 | 555,104 | -1.00(-0.34%) |
Jul 17, 2023 | 292.37 | 293.95 | 290.55 | 293.40 | 825,464 | +0.64(+0.22%) |
Jul 14, 2023 | 293.03 | 293.65 | 291.46 | 292.77 | 726,081 | -0.31(-0.11%) |
Jul 13, 2023 | 288.85 | 294.01 | 288.23 | 293.08 | 860,716 | +4.61(+1.60%) |
Jul 12, 2023 | 285.97 | 288.80 | 281.88 | 288.47 | 1,046,828 | +5.49(+1.94%) |
Jul 11, 2023 | 285.56 | 286.82 | 281.51 | 282.98 | 637,785 | -1.34(-0.47%) |
Jul 10, 2023 | 281.21 | 286.05 | 280.98 | 284.33 | 579,044 | +3.12(+1.11%) |
Jul 07, 2023 | 280.78 | 284.78 | 279.93 | 281.21 | 908,453 | -0.98(-0.35%) |
Jul 06, 2023 | 280.32 | 282.61 | 276.24 | 282.19 | 901,083 | -0.13(-0.04%) |
Jul 05, 2023 | 288.85 | 289.88 | 280.26 | 282.32 | 1,415,425 | -8.92(-3.06%) |
Jul 03, 2023 | 292.30 | 293.33 | 289.93 | 291.24 | 465,699 | -2.41(-0.82%) |
Jun 30, 2023 | 290.07 | 294.61 | 289.38 | 293.65 | 1,052,408 | +6.40(+2.23%) |
Jun 29, 2023 | 282.56 | 287.77 | 281.25 | 287.25 | 582,756 | +3.34(+1.18%) |
Jun 28, 2023 | 282.98 | 284.42 | 281.05 | 283.90 | 622,421 | -0.09(-0.03%) |
Jun 27, 2023 | 279.29 | 284.14 | 279.29 | 283.99 | 560,263 | +4.89(+1.75%) |
Jun 26, 2023 | 279.81 | 280.82 | 277.79 | 279.10 | 739,994 | +0.13(+0.05%) |
Jun 23, 2023 | 279.33 | 280.79 | 277.43 | 278.97 | 731,138 | -1.70(-0.61%) |
Jun 22, 2023 | 279.83 | 281.64 | 277.23 | 280.68 | 653,108 | -1.10(-0.39%) |
Jun 21, 2023 | 280.37 | 282.79 | 278.19 | 281.78 | 692,494 | -0.16(-0.06%) |
Jun 20, 2023 | 282.57 | 283.03 | 279.99 | 281.94 | 691,870 | -3.77(-1.32%) |
Jun 16, 2023 | 283.89 | 287.10 | 283.43 | 285.71 | 1,858,324 | +2.35(+0.83%) |
Jun 15, 2023 | 281.62 | 284.81 | 279.75 | 283.36 | 666,716 | +1.87(+0.66%) |
Jun 14, 2023 | 280.92 | 284.04 | 279.97 | 281.49 | 935,231 | +3.89(+1.40%) |
Jun 13, 2023 | 271.22 | 278.32 | 270.62 | 277.60 | 1,031,345 | +5.77(+2.12%) |
Jun 12, 2023 | 272.39 | 272.52 | 269.76 | 271.83 | 680,906 | +0.33(+0.12%) |
Jun 09, 2023 | 275.35 | 275.35 | 270.78 | 271.50 | 904,966 | -4.67(-1.69%) |
Jun 08, 2023 | 269.32 | 276.68 | 269.31 | 276.17 | 658,838 | +0.94(+0.34%) |
Jun 07, 2023 | 269.75 | 275.60 | 267.48 | 275.23 | 774,958 | +3.82(+1.41%) |
Jun 06, 2023 | 271.50 | 274.38 | 269.55 | 271.41 | 760,009 | -1.25(-0.46%) |
Jun 05, 2023 | 276.14 | 276.28 | 272.61 | 272.66 | 1,154,440 | -1.23(-0.45%) |
Jun 02, 2023 | 268.90 | 274.67 | 268.67 | 273.89 | 935,941 | +7.67(+2.88%) |
Jun 01, 2023 | 260.89 | 267.40 | 260.48 | 266.22 | 848,335 | +3.93(+1.50%) |
May 31, 2023 | 266.40 | 266.92 | 262.22 | 262.29 | 1,106,507 | -4.81(-1.80%) |
May 30, 2023 | 269.19 | 269.35 | 264.72 | 267.09 | 785,068 | +0.23(+0.09%) |
May 26, 2023 | 266.38 | 267.89 | 265.17 | 266.86 | 965,424 | +1.67(+0.63%) |
May 25, 2023 | 265.78 | 266.22 | 263.96 | 265.19 | 800,288 | +1.25(+0.47%) |
May 24, 2023 | 263.44 | 264.41 | 262.16 | 263.95 | 665,591 | -0.64(-0.24%) |
May 23, 2023 | 266.16 | 267.04 | 264.02 | 264.59 | 732,233 | -3.41(-1.27%) |
May 22, 2023 | 272.34 | 274.18 | 267.68 | 268.00 | 623,981 | -3.81(-1.40%) |
May 19, 2023 | 269.70 | 273.24 | 269.15 | 271.81 | 1,100,013 | +3.37(+1.26%) |
May 18, 2023 | 268.67 | 269.11 | 263.84 | 268.44 | 812,396 | -0.73(-0.27%) |
May 17, 2023 | 269.04 | 270.39 | 268.06 | 269.17 | 790,363 | +0.60(+0.22%) |
May 16, 2023 | 270.86 | 272.26 | 266.19 | 268.57 | 680,795 | -3.61(-1.32%) |
May 15, 2023 | 271.52 | 272.72 | 269.35 | 272.18 | 695,994 | +1.26(+0.46%) |
May 12, 2023 | 270.54 | 272.05 | 268.11 | 270.92 | 713,293 | +1.41(+0.52%) |
May 11, 2023 | 271.30 | 271.53 | 267.39 | 269.51 | 1,266,783 | -4.29(-1.57%) |
May 10, 2023 | 273.93 | 278.25 | 271.53 | 273.80 | 1,231,162 | +0.98(+0.36%) |
May 09, 2023 | 288.46 | 289.44 | 271.64 | 272.81 | 1,911,651 | -15.24(-5.29%) |
May 08, 2023 | 290.40 | 292.25 | 286.84 | 288.06 | 1,053,935 | -1.09(-0.38%) |
May 05, 2023 | 285.36 | 290.32 | 284.49 | 289.15 | 749,966 | +5.49(+1.93%) |
May 04, 2023 | 286.56 | 287.68 | 282.80 | 283.66 | 729,007 | -2.75(-0.96%) |
May 03, 2023 | 286.08 | 290.15 | 284.79 | 286.41 | 721,768 | +1.23(+0.43%) |
May 02, 2023 | 286.09 | 287.27 | 281.57 | 285.18 | 840,140 | -3.46(-1.20%) |
May 01, 2023 | 287.39 | 289.93 | 287.39 | 288.64 | 461,979 | +1.77(+0.62%) |
Apr 28, 2023 | 283.60 | 287.67 | 282.81 | 286.87 | 955,218 | +2.90(+1.02%) |
Apr 27, 2023 | 280.81 | 284.81 | 279.55 | 283.96 | 1,003,028 | +5.56(+2.00%) |
Apr 26, 2023 | 281.01 | 282.39 | 276.32 | 278.41 | 886,190 | -4.15(-1.47%) |
Apr 25, 2023 | 284.75 | 284.95 | 281.74 | 282.56 | 565,178 | -3.27(-1.15%) |
Apr 24, 2023 | 283.88 | 285.88 | 283.21 | 285.83 | 643,202 | +2.66(+0.94%) |
Apr 21, 2023 | 284.29 | 286.04 | 282.31 | 283.17 | 1,053,363 | -1.84(-0.65%) |
Apr 20, 2023 | 282.03 | 285.96 | 280.98 | 285.02 | 709,812 | +1.91(+0.67%) |
Apr 19, 2023 | 279.74 | 283.17 | 278.84 | 283.11 | 534,734 | +2.65(+0.95%) |
Apr 18, 2023 | 280.05 | 280.68 | 279.18 | 280.45 | 613,995 | +1.54(+0.55%) |
Apr 17, 2023 | 279.72 | 280.57 | 276.74 | 278.92 | 513,717 | -0.01(-0.00%) |
Apr 14, 2023 | 279.71 | 281.96 | 277.70 | 278.93 | 498,238 | -1.88(-0.67%) |
Apr 13, 2023 | 280.13 | 282.75 | 277.83 | 280.81 | 566,958 | +0.95(+0.34%) |
Apr 12, 2023 | 279.81 | 281.63 | 278.94 | 279.86 | 476,543 | +1.79(+0.64%) |
Apr 11, 2023 | 277.06 | 280.21 | 276.03 | 278.07 | 614,036 | +1.85(+0.67%) |
Apr 10, 2023 | 273.83 | 276.23 | 272.37 | 276.22 | 788,431 | +1.39(+0.51%) |
Apr 06, 2023 | 275.15 | 276.43 | 273.48 | 274.82 | 891,874 | -1.83(-0.66%) |
Apr 05, 2023 | 276.51 | 279.59 | 274.68 | 276.65 | 968,409 | -1.33(-0.48%) |
Apr 04, 2023 | 280.67 | 281.56 | 276.76 | 277.99 | 1,289,503 | -3.69(-1.31%) |
Apr 03, 2023 | 279.28 | 281.96 | 278.25 | 281.68 | 1,204,328 | +1.78(+0.64%) |
Mar 31, 2023 | 271.77 | 280.23 | 271.06 | 279.90 | 1,526,459 | +9.00(+3.32%) |
Mar 30, 2023 | 269.53 | 271.53 | 268.33 | 270.89 | 834,950 | +3.28(+1.23%) |
Mar 29, 2023 | 267.58 | 268.51 | 266.32 | 267.61 | 775,365 | +2.70(+1.02%) |
Mar 28, 2023 | 261.62 | 266.18 | 261.10 | 264.91 | 767,581 | +3.25(+1.24%) |
Mar 27, 2023 | 262.51 | 265.46 | 259.88 | 261.67 | 1,113,939 | +2.44(+0.94%) |
Mar 24, 2023 | 257.06 | 260.12 | 255.56 | 259.23 | 1,372,849 | +0.71(+0.27%) |
Mar 23, 2023 | 267.01 | 267.69 | 257.51 | 258.52 | 2,067,089 | -8.15(-3.06%) |
Mar 22, 2023 | 270.63 | 271.94 | 266.46 | 266.67 | 1,056,609 | -3.34(-1.24%) |
Mar 21, 2023 | 273.45 | 274.28 | 266.71 | 270.01 | 998,538 | -0.39(-0.14%) |
Mar 20, 2023 | 267.75 | 271.61 | 266.99 | 270.40 | 751,081 | +4.33(+1.63%) |
Mar 17, 2023 | 271.45 | 271.45 | 265.20 | 266.07 | 1,595,999 | -4.75(-1.76%) |
Mar 16, 2023 | 266.71 | 272.34 | 266.71 | 270.83 | 931,052 | +2.53(+0.94%) |
Mar 15, 2023 | 272.14 | 272.99 | 265.55 | 268.30 | 1,335,327 | -8.58(-3.10%) |
Mar 14, 2023 | 275.66 | 280.84 | 274.11 | 276.88 | 1,873,627 | +4.76(+1.75%) |
Mar 13, 2023 | 273.09 | 276.48 | 271.49 | 272.12 | 1,012,622 | -0.27(-0.10%) |
Mar 10, 2023 | 275.21 | 277.28 | 271.17 | 272.40 | 889,035 | -2.72(-0.99%) |
Mar 09, 2023 | 282.01 | 282.61 | 273.85 | 275.12 | 781,319 | -5.77(-2.05%) |
Mar 08, 2023 | 282.59 | 282.73 | 279.08 | 280.89 | 718,231 | -1.31(-0.46%) |
Mar 07, 2023 | 284.98 | 286.27 | 280.62 | 282.20 | 922,375 | -1.68(-0.59%) |
Mar 06, 2023 | 283.48 | 285.75 | 283.25 | 283.87 | 651,663 | -1.61(-0.56%) |
Mar 03, 2023 | 283.84 | 285.60 | 281.55 | 285.48 | 959,335 | +2.66(+0.94%) |
Mar 02, 2023 | 278.51 | 284.31 | 277.56 | 282.82 | 1,156,507 | +3.63(+1.30%) |
Mar 01, 2023 | 276.08 | 282.38 | 275.71 | 279.18 | 1,071,910 | +2.23(+0.80%) |
Feb 28, 2023 | 276.01 | 278.02 | 275.91 | 276.96 | 1,072,050 | +0.54(+0.20%) |
Feb 27, 2023 | 273.53 | 278.58 | 273.53 | 276.42 | 1,051,097 | +4.30(+1.58%) |
Feb 24, 2023 | 267.07 | 273.38 | 266.32 | 272.12 | 1,557,084 | +1.22(+0.45%) |
Feb 23, 2023 | 270.36 | 271.85 | 265.28 | 270.89 | 1,422,190 | +1.38(+0.51%) |
Feb 22, 2023 | 270.19 | 271.31 | 265.46 | 269.51 | 1,186,031 | +0.76(+0.28%) |
Feb 21, 2023 | 270.73 | 271.31 | 267.84 | 268.75 | 909,637 | -2.13(-0.79%) |
Feb 17, 2023 | 270.48 | 271.97 | 268.75 | 270.88 | 1,178,210 | -0.99(-0.36%) |
Feb 16, 2023 | 271.58 | 275.30 | 270.58 | 271.87 | 671,997 | -3.61(-1.31%) |
Feb 15, 2023 | 271.17 | 276.56 | 269.27 | 275.49 | 2,708,936 | +2.88(+1.05%) |
Feb 14, 2023 | 277.20 | 277.58 | 270.00 | 272.61 | 1,744,150 | -5.05(-1.82%) |
Feb 13, 2023 | 279.61 | 280.22 | 276.76 | 277.65 | 720,746 | -1.08(-0.39%) |
Feb 10, 2023 | 277.26 | 279.91 | 274.67 | 278.74 | 887,477 | +0.90(+0.32%) |
Feb 09, 2023 | 280.76 | 281.16 | 277.11 | 277.84 | 976,235 | -0.34(-0.12%) |
Feb 08, 2023 | 275.48 | 281.86 | 275.48 | 278.18 | 1,393,740 | +2.10(+0.76%) |
Feb 07, 2023 | 272.82 | 276.77 | 271.71 | 276.08 | 1,372,515 | +1.98(+0.72%) |
Feb 06, 2023 | 275.06 | 277.51 | 271.33 | 274.10 | 1,300,906 | -1.93(-0.70%) |
Feb 03, 2023 | 282.78 | 284.23 | 274.30 | 276.03 | 2,970,103 | -10.15(-3.55%) |
Feb 02, 2023 | 286.04 | 289.90 | 279.44 | 286.18 | 3,085,711 | -21.92(-7.11%) |
Feb 01, 2023 | 309.04 | 310.31 | 304.47 | 308.09 | 1,402,129 | -2.31(-0.74%) |
Jan 31, 2023 | 304.98 | 310.77 | 304.25 | 310.40 | 1,973,634 | +6.40(+2.11%) |
Jan 30, 2023 | 303.67 | 308.10 | 303.48 | 304.00 | 873,596 | -0.24(-0.08%) |
Jan 27, 2023 | 304.15 | 306.42 | 302.17 | 304.24 | 905,178 | -2.38(-0.78%) |
Jan 26, 2023 | 301.61 | 306.90 | 300.22 | 306.62 | 757,483 | +4.42(+1.46%) |
Jan 25, 2023 | 299.22 | 303.26 | 298.61 | 302.20 | 730,297 | -1.25(-0.41%) |
Jan 24, 2023 | 298.64 | 304.07 | 297.23 | 303.45 | 769,265 | +4.47(+1.50%) |
Jan 23, 2023 | 294.28 | 299.80 | 293.18 | 298.98 | 910,432 | +4.18(+1.42%) |
Jan 20, 2023 | 291.75 | 294.98 | 288.95 | 294.80 | 1,236,972 | +4.37(+1.50%) |
Jan 19, 2023 | 293.04 | 293.82 | 288.78 | 290.43 | 917,959 | -2.91(-0.99%) |
Jan 18, 2023 | 298.52 | 298.52 | 292.52 | 293.33 | 819,007 | -3.38(-1.14%) |
Jan 17, 2023 | 302.16 | 302.16 | 296.36 | 296.71 | 1,293,677 | -4.86(-1.61%) |
Jan 13, 2023 | 298.15 | 302.07 | 297.38 | 301.57 | 813,617 | +1.15(+0.38%) |
Jan 12, 2023 | 302.90 | 304.10 | 299.15 | 300.42 | 1,233,745 | -2.48(-0.82%) |
Jan 11, 2023 | 305.21 | 306.60 | 302.31 | 302.90 | 862,370 | +0.10(+0.03%) |
Jan 10, 2023 | 300.20 | 302.96 | 298.43 | 302.81 | 628,208 | +0.97(+0.32%) |
Jan 09, 2023 | 300.11 | 304.55 | 296.37 | 301.84 | 1,483,344 | +1.44(+0.48%) |
Jan 06, 2023 | 295.54 | 301.83 | 293.46 | 300.39 | 901,866 | +8.10(+2.77%) |
Jan 05, 2023 | 293.09 | 295.08 | 290.83 | 292.30 | 1,771,400 | -4.62(-1.56%) |
Jan 04, 2023 | 296.29 | 298.68 | 294.41 | 296.92 | 997,457 | +0.02(+0.01%) |