Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 375.36 | 382.58 | 374.44 | 380.67 | 955,052 | +9.85(+2.66%) |
Feb 28, 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 383,018 | +4.55(+1.24%) |
Feb 27, 2024 | 368.74 | 369.83 | 363.52 | 366.27 | 298,265 | -2.08(-0.57%) |
Feb 26, 2024 | 365.21 | 370.27 | 365.21 | 368.35 | 393,117 | +3.78(+1.04%) |
Feb 23, 2024 | 365.08 | 367.29 | 360.65 | 364.58 | 291,050 | +1.07(+0.29%) |
Feb 22, 2024 | 358.35 | 364.26 | 356.62 | 363.51 | 677,527 | +10.54(+2.98%) |
Feb 21, 2024 | 353.18 | 354.08 | 350.59 | 352.97 | 387,124 | -1.20(-0.34%) |
Feb 20, 2024 | 356.81 | 357.24 | 352.67 | 354.17 | 342,440 | -3.52(-0.98%) |
Feb 16, 2024 | 357.23 | 362.25 | 357.11 | 357.69 | 202,962 | +0.19(+0.05%) |
Feb 15, 2024 | 358.85 | 360.01 | 354.12 | 357.50 | 268,333 | -1.00(-0.28%) |
Feb 14, 2024 | 353.42 | 358.79 | 352.29 | 358.50 | 328,832 | +7.05(+2.01%) |
Feb 13, 2024 | 352.08 | 353.82 | 346.57 | 351.45 | 356,946 | -7.18(-2.00%) |
Feb 12, 2024 | 360.57 | 363.55 | 358.18 | 358.62 | 296,325 | -3.18(-0.88%) |
Feb 09, 2024 | 356.67 | 362.15 | 356.31 | 361.81 | 309,973 | +4.78(+1.34%) |
Feb 08, 2024 | 355.64 | 357.85 | 353.77 | 357.02 | 309,328 | +3.07(+0.87%) |
Feb 07, 2024 | 350.84 | 356.93 | 348.52 | 353.95 | 395,322 | +4.86(+1.39%) |
Feb 06, 2024 | 349.51 | 353.88 | 341.71 | 349.09 | 480,491 | -0.74(-0.21%) |
Feb 05, 2024 | 351.46 | 355.20 | 347.56 | 349.82 | 529,409 | -3.03(-0.86%) |
Feb 02, 2024 | 342.44 | 354.88 | 341.88 | 352.86 | 796,003 | +10.29(+3.00%) |
Feb 01, 2024 | 335.18 | 343.26 | 333.11 | 342.57 | 545,499 | +8.11(+2.43%) |
Jan 31, 2024 | 341.27 | 342.49 | 333.06 | 334.46 | 678,370 | -8.71(-2.54%) |
Jan 30, 2024 | 332.19 | 346.13 | 328.15 | 343.17 | 904,537 | +11.71(+3.53%) |
Jan 29, 2024 | 326.19 | 331.91 | 325.05 | 331.46 | 860,494 | +3.57(+1.09%) |
Jan 26, 2024 | 332.74 | 334.32 | 327.68 | 327.89 | 376,927 | -4.82(-1.45%) |
Jan 25, 2024 | 330.26 | 335.08 | 329.53 | 332.71 | 466,276 | +5.64(+1.72%) |
Jan 24, 2024 | 331.71 | 332.35 | 326.42 | 327.07 | 302,232 | -2.79(-0.85%) |
Jan 23, 2024 | 333.70 | 335.42 | 328.58 | 329.86 | 280,020 | -3.79(-1.14%) |
Jan 22, 2024 | 329.71 | 335.71 | 329.71 | 333.65 | 383,528 | +5.12(+1.56%) |
Jan 19, 2024 | 325.75 | 330.90 | 322.39 | 328.53 | 494,231 | +3.92(+1.21%) |
Jan 18, 2024 | 321.80 | 325.31 | 321.20 | 324.61 | 152,941 | +4.06(+1.27%) |
Jan 17, 2024 | 323.16 | 327.48 | 318.00 | 320.55 | 211,587 | -4.78(-1.47%) |
Jan 16, 2024 | 325.18 | 326.14 | 323.09 | 325.34 | 212,171 | -1.21(-0.37%) |
Jan 12, 2024 | 327.96 | 327.96 | 321.14 | 326.54 | 201,955 | -0.06(-0.02%) |
Jan 11, 2024 | 324.17 | 326.87 | 318.33 | 326.60 | 350,035 | +1.99(+0.61%) |
Jan 10, 2024 | 328.37 | 328.37 | 323.86 | 324.61 | 385,351 | -2.05(-0.63%) |
Jan 09, 2024 | 319.86 | 328.21 | 317.97 | 326.66 | 466,339 | +4.85(+1.51%) |
Jan 08, 2024 | 318.84 | 322.36 | 316.27 | 321.81 | 296,265 | +4.70(+1.48%) |
Jan 05, 2024 | 319.03 | 319.03 | 314.33 | 317.10 | 357,026 | -1.77(-0.56%) |
Jan 04, 2024 | 316.23 | 319.43 | 315.01 | 318.88 | 374,650 | +3.09(+0.98%) |
Jan 03, 2024 | 323.00 | 323.05 | 315.71 | 315.79 | 298,009 | -9.05(-2.79%) |
Jan 02, 2024 | 326.09 | 327.11 | 323.31 | 324.84 | 264,037 | -3.00(-0.92%) |
Dec 29, 2023 | 326.58 | 328.24 | 326.08 | 327.84 | 189,981 | +0.83(+0.25%) |
Dec 28, 2023 | 323.60 | 328.64 | 321.56 | 327.01 | 464,536 | +0.08(+0.02%) |
Dec 27, 2023 | 327.80 | 328.90 | 326.16 | 326.93 | 239,824 | -0.87(-0.26%) |
Dec 26, 2023 | 325.30 | 328.54 | 325.27 | 327.80 | 163,510 | +2.89(+0.89%) |
Dec 22, 2023 | 325.04 | 328.02 | 324.45 | 324.91 | 155,686 | +1.44(+0.44%) |
Dec 21, 2023 | 322.25 | 325.11 | 321.04 | 323.47 | 246,948 | +3.42(+1.07%) |
Dec 20, 2023 | 322.29 | 324.49 | 319.46 | 320.05 | 528,311 | -2.56(-0.79%) |
Dec 19, 2023 | 325.05 | 327.03 | 320.48 | 322.62 | 340,245 | -1.42(-0.44%) |
Dec 18, 2023 | 324.01 | 326.03 | 322.19 | 324.03 | 356,479 | -0.32(-0.10%) |
Dec 15, 2023 | 325.27 | 327.33 | 322.95 | 324.35 | 707,282 | -1.35(-0.42%) |
Dec 14, 2023 | 319.55 | 325.80 | 317.80 | 325.70 | 668,643 | +11.83(+3.77%) |
Dec 13, 2023 | 318.01 | 319.03 | 310.35 | 313.88 | 561,675 | -4.10(-1.29%) |
Dec 12, 2023 | 314.96 | 320.56 | 312.84 | 317.97 | 431,012 | +4.15(+1.32%) |
Dec 11, 2023 | 308.00 | 314.26 | 305.90 | 313.82 | 413,306 | +6.68(+2.17%) |
Dec 08, 2023 | 306.71 | 309.86 | 305.88 | 307.15 | 336,499 | +1.91(+0.63%) |
Dec 07, 2023 | 302.72 | 305.60 | 302.05 | 305.23 | 249,067 | +2.83(+0.94%) |
Dec 06, 2023 | 301.43 | 303.99 | 299.54 | 302.40 | 304,941 | +3.58(+1.20%) |
Dec 05, 2023 | 301.14 | 302.09 | 294.92 | 298.82 | 289,189 | -3.51(-1.16%) |
Dec 04, 2023 | 298.77 | 303.54 | 298.77 | 302.33 | 338,220 | -0.14(-0.05%) |
Dec 01, 2023 | 298.23 | 303.99 | 298.23 | 302.47 | 223,342 | +3.47(+1.16%) |
Nov 30, 2023 | 295.08 | 299.71 | 294.62 | 299.00 | 505,842 | +5.32(+1.81%) |
Nov 29, 2023 | 295.54 | 297.19 | 292.93 | 293.68 | 242,132 | +0.96(+0.33%) |
Nov 28, 2023 | 297.72 | 298.53 | 292.19 | 292.73 | 349,084 | -5.64(-1.89%) |
Nov 27, 2023 | 297.52 | 300.81 | 296.75 | 298.36 | 274,887 | +0.07(+0.02%) |
Nov 24, 2023 | 298.63 | 300.49 | 297.57 | 298.29 | 126,566 | +0.79(+0.27%) |
Nov 22, 2023 | 296.24 | 298.67 | 294.75 | 297.50 | 564,472 | +2.28(+0.77%) |
Nov 21, 2023 | 296.37 | 298.76 | 294.97 | 295.22 | 451,130 | -3.30(-1.10%) |
Nov 20, 2023 | 298.62 | 300.35 | 295.06 | 298.51 | 587,265 | -0.11(-0.04%) |
Nov 17, 2023 | 294.76 | 299.51 | 290.97 | 298.62 | 687,469 | +11.19(+3.89%) |
Nov 16, 2023 | 288.53 | 291.64 | 284.92 | 287.44 | 519,992 | +0.18(+0.06%) |
Nov 15, 2023 | 294.35 | 294.65 | 286.12 | 287.26 | 660,641 | -6.08(-2.07%) |
Nov 14, 2023 | 292.79 | 297.90 | 291.94 | 293.34 | 496,205 | +4.71(+1.63%) |
Nov 13, 2023 | 287.07 | 288.97 | 284.36 | 288.63 | 705,492 | +1.26(+0.44%) |
Nov 10, 2023 | 284.97 | 287.55 | 281.30 | 287.37 | 502,776 | +4.48(+1.58%) |
Nov 09, 2023 | 282.08 | 287.96 | 279.36 | 282.89 | 564,490 | +3.54(+1.27%) |
Nov 08, 2023 | 278.79 | 283.72 | 276.55 | 279.35 | 422,390 | +2.79(+1.01%) |
Nov 07, 2023 | 275.61 | 277.03 | 272.38 | 276.56 | 410,437 | +0.38(+0.14%) |
Nov 06, 2023 | 280.25 | 281.18 | 273.34 | 276.18 | 595,431 | -3.56(-1.27%) |
Nov 03, 2023 | 280.90 | 285.32 | 279.55 | 279.74 | 495,967 | +1.12(+0.40%) |
Nov 02, 2023 | 278.20 | 279.84 | 272.92 | 278.62 | 804,985 | +1.60(+0.58%) |
Nov 01, 2023 | 272.69 | 280.79 | 270.33 | 277.02 | 1,304,706 | +8.93(+3.33%) |
Oct 31, 2023 | 263.23 | 269.69 | 246.52 | 268.09 | 2,099,022 | -13.13(-4.67%) |
Oct 30, 2023 | 281.16 | 282.63 | 278.29 | 281.22 | 557,766 | +2.29(+0.82%) |
Oct 27, 2023 | 279.38 | 281.52 | 276.06 | 278.93 | 490,192 | -0.82(-0.29%) |
Oct 26, 2023 | 280.09 | 284.10 | 279.48 | 279.75 | 554,370 | +1.94(+0.70%) |
Oct 25, 2023 | 282.26 | 282.35 | 276.68 | 277.81 | 689,441 | -2.35(-0.84%) |
Oct 24, 2023 | 281.41 | 282.69 | 278.83 | 280.16 | 421,531 | +1.87(+0.67%) |
Oct 23, 2023 | 278.29 | 281.68 | 277.58 | 278.29 | 527,432 | +0.51(+0.18%) |
Oct 20, 2023 | 281.90 | 282.07 | 275.69 | 277.79 | 831,692 | -5.09(-1.80%) |
Oct 19, 2023 | 288.52 | 292.92 | 281.87 | 282.88 | 823,133 | -4.89(-1.70%) |
Oct 18, 2023 | 296.41 | 296.41 | 285.43 | 287.77 | 658,217 | -9.65(-3.24%) |
Oct 17, 2023 | 299.45 | 302.46 | 296.53 | 297.42 | 11,274,361 | -4.35(-1.44%) |
Oct 16, 2023 | 296.53 | 305.77 | 296.20 | 301.77 | 865,368 | +9.17(+3.13%) |
Oct 13, 2023 | 307.22 | 308.82 | 291.86 | 292.60 | 629,543 | -14.60(-4.75%) |
Oct 12, 2023 | 308.67 | 315.38 | 304.49 | 307.20 | 450,715 | -1.12(-0.36%) |
Oct 11, 2023 | 307.31 | 308.93 | 303.38 | 308.32 | 291,496 | +2.83(+0.93%) |
Oct 10, 2023 | 307.07 | 308.04 | 302.93 | 305.49 | 361,669 | -0.66(-0.21%) |
Oct 09, 2023 | 306.60 | 308.84 | 302.24 | 306.14 | 190,482 | -0.75(-0.24%) |
Oct 06, 2023 | 296.34 | 307.27 | 292.20 | 306.89 | 791,992 | +9.93(+3.34%) |
Oct 05, 2023 | 304.85 | 305.71 | 296.19 | 296.96 | 671,762 | -7.82(-2.57%) |
Oct 04, 2023 | 303.08 | 308.61 | 301.80 | 304.79 | 374,761 | +1.62(+0.53%) |
Oct 03, 2023 | 306.79 | 308.34 | 299.42 | 303.17 | 473,724 | -3.79(-1.24%) |
Oct 02, 2023 | 311.00 | 313.22 | 303.68 | 306.96 | 549,986 | -4.12(-1.32%) |
Sep 29, 2023 | 317.12 | 318.07 | 311.02 | 311.08 | 347,937 | -4.47(-1.42%) |
Sep 28, 2023 | 313.85 | 319.90 | 312.51 | 315.54 | 283,349 | +1.79(+0.57%) |
Sep 27, 2023 | 309.14 | 316.33 | 306.62 | 313.76 | 396,808 | +7.16(+2.33%) |
Sep 26, 2023 | 308.69 | 310.99 | 306.07 | 306.60 | 362,995 | -4.14(-1.33%) |
Sep 25, 2023 | 303.19 | 311.84 | 310.01 | 310.74 | 266,104 | +7.18(+2.36%) |
Sep 22, 2023 | 301.75 | 306.22 | 301.43 | 303.56 | 225,730 | +1.37(+0.45%) |
Sep 21, 2023 | 306.42 | 306.42 | 300.52 | 302.19 | 251,980 | -5.98(-1.94%) |
Sep 20, 2023 | 313.47 | 315.99 | 307.22 | 308.18 | 389,583 | -3.86(-1.24%) |
Sep 19, 2023 | 316.41 | 317.16 | 308.74 | 312.04 | 309,947 | -5.77(-1.81%) |
Sep 18, 2023 | 313.76 | 322.12 | 313.76 | 317.81 | 318,272 | +4.31(+1.37%) |
Sep 15, 2023 | 314.62 | 316.77 | 311.95 | 313.50 | 959,337 | -3.69(-1.16%) |
Sep 14, 2023 | 314.70 | 318.05 | 310.04 | 317.19 | 425,255 | +4.00(+1.28%) |
Sep 13, 2023 | 315.45 | 319.81 | 309.71 | 313.19 | 458,472 | -3.37(-1.06%) |
Sep 12, 2023 | 322.71 | 329.20 | 315.36 | 316.56 | 368,076 | -7.46(-2.30%) |
Sep 11, 2023 | 324.94 | 326.40 | 322.26 | 324.02 | 361,330 | -1.11(-0.34%) |
Sep 08, 2023 | 322.12 | 329.06 | 319.70 | 325.13 | 420,236 | +2.53(+0.78%) |
Sep 07, 2023 | 313.86 | 324.73 | 308.92 | 322.60 | 472,409 | +8.04(+2.56%) |
Sep 06, 2023 | 311.44 | 315.95 | 310.31 | 314.56 | 493,096 | +3.16(+1.01%) |
Sep 05, 2023 | 324.83 | 325.24 | 308.99 | 311.40 | 819,091 | -14.68(-4.50%) |
Sep 01, 2023 | 324.60 | 327.15 | 324.35 | 326.08 | 416,361 | +2.46(+0.76%) |
Aug 31, 2023 | 324.30 | 326.31 | 322.77 | 323.62 | 268,132 | -0.70(-0.22%) |
Aug 30, 2023 | 326.70 | 329.34 | 323.33 | 324.33 | 344,056 | +0.51(+0.16%) |
Aug 29, 2023 | 320.62 | 325.39 | 320.43 | 323.82 | 398,551 | +1.37(+0.42%) |
Aug 28, 2023 | 319.65 | 326.75 | 319.65 | 322.46 | 526,701 | +2.50(+0.78%) |
Aug 25, 2023 | 313.76 | 321.76 | 311.62 | 319.95 | 835,920 | +6.94(+2.22%) |
Aug 24, 2023 | 313.65 | 318.18 | 312.07 | 313.01 | 393,339 | -1.14(-0.36%) |
Aug 23, 2023 | 304.72 | 315.61 | 302.49 | 314.15 | 388,268 | +10.30(+3.39%) |
Aug 22, 2023 | 304.67 | 306.96 | 301.89 | 303.85 | 214,486 | -0.14(-0.05%) |
Aug 21, 2023 | 301.77 | 304.73 | 300.00 | 303.99 | 254,621 | +3.75(+1.25%) |
Aug 18, 2023 | 297.35 | 300.28 | 296.83 | 300.24 | 396,348 | +2.89(+0.97%) |
Aug 17, 2023 | 303.12 | 305.29 | 297.02 | 297.35 | 315,937 | -5.85(-1.93%) |
Aug 16, 2023 | 303.59 | 306.79 | 302.58 | 303.20 | 228,809 | -0.18(-0.06%) |
Aug 15, 2023 | 305.98 | 307.98 | 302.81 | 303.38 | 357,345 | -3.69(-1.20%) |
Aug 14, 2023 | 303.90 | 308.29 | 303.31 | 307.06 | 414,389 | +3.43(+1.13%) |
Aug 11, 2023 | 303.18 | 306.43 | 302.68 | 303.63 | 509,654 | +4.54(+1.52%) |
Aug 10, 2023 | 302.22 | 304.30 | 296.55 | 299.09 | 391,959 | -3.39(-1.12%) |
Aug 09, 2023 | 311.05 | 311.05 | 302.12 | 302.49 | 305,219 | -8.26(-2.66%) |
Aug 08, 2023 | 305.31 | 311.03 | 302.28 | 310.75 | 522,326 | +4.37(+1.43%) |
Aug 07, 2023 | 300.99 | 306.44 | 299.85 | 306.37 | 372,135 | +5.44(+1.81%) |
Aug 04, 2023 | 305.32 | 305.98 | 299.96 | 300.93 | 332,721 | -2.32(-0.77%) |
Aug 03, 2023 | 307.98 | 307.98 | 300.38 | 303.26 | 571,793 | -6.54(-2.11%) |
Aug 02, 2023 | 311.03 | 311.86 | 308.51 | 309.80 | 454,955 | -2.48(-0.79%) |
Aug 01, 2023 | 307.83 | 316.92 | 307.13 | 312.28 | 634,319 | +3.66(+1.19%) |
Jul 31, 2023 | 308.58 | 308.84 | 304.82 | 308.62 | 412,755 | +2.00(+0.65%) |
Jul 28, 2023 | 306.36 | 308.36 | 303.65 | 306.62 | 434,166 | +1.49(+0.49%) |
Jul 27, 2023 | 308.04 | 308.04 | 304.18 | 305.13 | 620,581 | -1.51(-0.49%) |
Jul 26, 2023 | 317.88 | 318.36 | 302.01 | 306.64 | 1,153,618 | -8.43(-2.67%) |
Jul 25, 2023 | 326.42 | 334.30 | 309.67 | 315.07 | 1,244,808 | -15.09(-4.57%) |
Jul 24, 2023 | 330.09 | 332.97 | 328.42 | 330.16 | 548,571 | +0.04(+0.01%) |
Jul 21, 2023 | 333.62 | 336.37 | 330.10 | 330.12 | 387,550 | -4.03(-1.20%) |
Jul 20, 2023 | 335.03 | 335.88 | 331.34 | 334.15 | 338,151 | +0.49(+0.15%) |
Jul 19, 2023 | 331.37 | 334.29 | 328.60 | 333.66 | 282,973 | +0.01(+0.00%) |
Jul 18, 2023 | 328.02 | 333.93 | 328.02 | 333.65 | 302,739 | +5.29(+1.61%) |
Jul 17, 2023 | 325.99 | 330.12 | 324.13 | 328.36 | 293,953 | +1.94(+0.59%) |
Jul 14, 2023 | 329.97 | 331.88 | 323.69 | 326.42 | 538,001 | -3.04(-0.92%) |
Jul 13, 2023 | 328.68 | 329.99 | 324.92 | 329.46 | 236,341 | +1.46(+0.45%) |
Jul 12, 2023 | 331.54 | 332.28 | 326.83 | 328.00 | 340,513 | -1.27(-0.38%) |
Jul 11, 2023 | 331.37 | 333.57 | 329.19 | 329.26 | 361,596 | -2.53(-0.76%) |
Jul 10, 2023 | 324.78 | 331.91 | 323.56 | 331.79 | 222,096 | +7.55(+2.33%) |
Jul 07, 2023 | 321.31 | 327.82 | 320.33 | 324.25 | 389,078 | +1.41(+0.44%) |
Jul 06, 2023 | 322.30 | 326.58 | 321.95 | 322.83 | 371,693 | -1.27(-0.39%) |
Jul 05, 2023 | 323.52 | 327.38 | 322.94 | 324.10 | 383,517 | -1.32(-0.41%) |
Jul 03, 2023 | 326.39 | 327.90 | 324.15 | 325.42 | 120,817 | -2.54(-0.78%) |
Jun 30, 2023 | 325.69 | 329.15 | 323.42 | 327.97 | 297,229 | +4.30(+1.33%) |
Jun 29, 2023 | 318.86 | 324.04 | 317.17 | 323.66 | 342,923 | +5.33(+1.67%) |
Jun 28, 2023 | 320.19 | 322.23 | 316.36 | 318.33 | 704,886 | -1.48(-0.46%) |
Jun 27, 2023 | 313.78 | 321.79 | 313.78 | 319.82 | 367,145 | +3.83(+1.21%) |
Jun 26, 2023 | 316.56 | 320.90 | 315.51 | 315.99 | 309,720 | +2.36(+0.75%) |
Jun 23, 2023 | 315.31 | 318.08 | 312.38 | 313.63 | 1,078,541 | -4.31(-1.36%) |
Jun 22, 2023 | 318.53 | 320.38 | 316.29 | 317.95 | 280,508 | -1.33(-0.42%) |
Jun 21, 2023 | 317.67 | 323.08 | 316.64 | 319.27 | 298,912 | +1.69(+0.53%) |
Jun 20, 2023 | 315.87 | 318.65 | 312.30 | 317.58 | 355,954 | +0.67(+0.21%) |
Jun 16, 2023 | 318.58 | 319.39 | 313.51 | 316.91 | 837,339 | -0.63(-0.20%) |
Jun 15, 2023 | 311.05 | 318.33 | 309.95 | 317.54 | 477,305 | +51.02(+19.14%) |
May 08, 2023 | 268.39 | 269.15 | 265.72 | 266.52 | 386,983 | -1.51(-0.56%) |
May 05, 2023 | 268.11 | 269.82 | 266.72 | 268.03 | 326,484 | +2.54(+0.96%) |
May 04, 2023 | 267.71 | 268.03 | 260.38 | 265.49 | 339,583 | -3.70(-1.38%) |
May 03, 2023 | 275.22 | 277.98 | 268.52 | 269.19 | 547,007 | -6.41(-2.33%) |
May 02, 2023 | 268.31 | 276.04 | 265.66 | 275.60 | 703,768 | +6.82(+2.54%) |
May 01, 2023 | 265.95 | 269.51 | 263.09 | 268.79 | 448,139 | +3.49(+1.31%) |
Apr 28, 2023 | 262.37 | 265.35 | 255.73 | 265.30 | 624,048 | +2.30(+0.87%) |
Apr 27, 2023 | 258.49 | 264.30 | 257.56 | 263.00 | 478,142 | +6.87(+2.68%) |
Apr 26, 2023 | 255.92 | 259.76 | 252.40 | 256.14 | 670,144 | +0.60(+0.24%) |
Apr 25, 2023 | 248.16 | 261.54 | 247.89 | 255.54 | 1,699,136 | +26.62(+11.63%) |
Apr 24, 2023 | 227.06 | 230.43 | 227.06 | 228.92 | 400,622 | +1.73(+0.76%) |
Apr 21, 2023 | 228.30 | 228.95 | 226.40 | 227.19 | 246,113 | -0.47(-0.21%) |
Apr 20, 2023 | 227.48 | 229.66 | 226.49 | 227.66 | 247,779 | -1.00(-0.44%) |
Apr 19, 2023 | 230.13 | 232.74 | 225.67 | 228.66 | 339,110 | -1.30(-0.57%) |
Apr 18, 2023 | 228.70 | 230.86 | 227.75 | 229.96 | 314,922 | +1.92(+0.84%) |
Apr 17, 2023 | 225.25 | 228.30 | 223.99 | 228.04 | 248,085 | +3.71(+1.66%) |
Apr 14, 2023 | 223.14 | 227.12 | 223.08 | 224.33 | 156,661 | +1.12(+0.50%) |
Apr 13, 2023 | 223.39 | 223.74 | 217.73 | 223.21 | 283,152 | -0.18(-0.08%) |
Apr 12, 2023 | 222.98 | 226.35 | 222.48 | 223.38 | 311,633 | +2.21(+1.00%) |
Apr 11, 2023 | 222.11 | 223.13 | 220.70 | 221.18 | 453,265 | +0.01(+0.00%) |
Apr 10, 2023 | 216.96 | 221.21 | 216.49 | 221.17 | 426,211 | +3.19(+1.46%) |
Apr 06, 2023 | 221.18 | 222.19 | 217.45 | 217.98 | 350,658 | -2.69(-1.22%) |
Apr 05, 2023 | 225.55 | 226.26 | 217.64 | 220.66 | 441,517 | -6.59(-2.90%) |
Apr 04, 2023 | 240.73 | 240.73 | 225.73 | 227.25 | 611,218 | -13.44(-5.58%) |
Apr 03, 2023 | 239.94 | 240.90 | 237.84 | 240.69 | 287,041 | +1.01(+0.42%) |
Mar 31, 2023 | 238.27 | 240.62 | 236.93 | 239.68 | 344,015 | +3.10(+1.31%) |
Mar 30, 2023 | 238.33 | 238.52 | 236.21 | 236.57 | 217,584 | +0.15(+0.06%) |
Mar 29, 2023 | 235.65 | 236.87 | 233.81 | 236.43 | 333,266 | +3.45(+1.48%) |
Mar 28, 2023 | 230.56 | 235.10 | 230.56 | 232.98 | 271,027 | +2.90(+1.26%) |
Mar 27, 2023 | 228.78 | 231.56 | 226.37 | 230.08 | 535,864 | +3.24(+1.43%) |
Mar 24, 2023 | 225.60 | 226.85 | 222.15 | 226.84 | 364,418 | -1.34(-0.59%) |
Mar 23, 2023 | 232.32 | 234.72 | 226.68 | 228.18 | 354,153 | -4.55(-1.96%) |
Mar 22, 2023 | 238.33 | 239.25 | 232.41 | 232.73 | 210,526 | -5.67(-2.38%) |
Mar 21, 2023 | 241.12 | 242.31 | 236.93 | 238.41 | 248,291 | +0.49(+0.21%) |
Mar 20, 2023 | 233.57 | 238.78 | 233.48 | 237.91 | 411,989 | +6.45(+2.79%) |
Mar 17, 2023 | 236.53 | 236.53 | 229.91 | 231.46 | 564,561 | -6.57(-2.76%) |
Mar 16, 2023 | 229.80 | 238.53 | 228.95 | 238.03 | 359,855 | +7.17(+3.11%) |
Mar 15, 2023 | 237.35 | 237.81 | 227.38 | 230.86 | 405,709 | -11.43(-4.72%) |
Mar 14, 2023 | 238.17 | 244.16 | 237.40 | 242.29 | 443,743 | +8.84(+3.78%) |
Mar 13, 2023 | 232.94 | 235.88 | 231.03 | 233.45 | 329,500 | -2.27(-0.96%) |
Mar 10, 2023 | 243.61 | 243.61 | 235.06 | 235.72 | 434,716 | -7.43(-3.05%) |
Mar 09, 2023 | 248.60 | 250.70 | 242.96 | 243.14 | 225,798 | -4.18(-1.69%) |
Mar 08, 2023 | 246.14 | 248.49 | 245.03 | 247.32 | 393,150 | +1.21(+0.49%) |
Mar 07, 2023 | 248.89 | 249.42 | 244.89 | 246.11 | 201,924 | -2.86(-1.15%) |
Mar 06, 2023 | 249.27 | 253.66 | 248.34 | 248.97 | 245,169 | -0.29(-0.12%) |
Mar 03, 2023 | 246.97 | 250.59 | 245.52 | 249.26 | 364,073 | +3.45(+1.40%) |
Mar 02, 2023 | 245.20 | 247.26 | 242.97 | 245.81 | 303,918 | -0.10(-0.04%) |