Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 274.24 | 276.09 | 272.18 | 274.54 | 232,207 | +0.80(+0.29%) |
Mar 27, 2024 | 270.11 | 273.93 | 268.88 | 273.74 | 192,459 | +5.31(+1.98%) |
Mar 26, 2024 | 267.39 | 270.18 | 266.31 | 268.43 | 278,917 | +1.28(+0.48%) |
Mar 25, 2024 | 269.09 | 269.51 | 266.57 | 267.15 | 199,336 | -1.37(-0.51%) |
Mar 22, 2024 | 270.99 | 270.99 | 266.94 | 268.52 | 189,630 | -1.62(-0.60%) |
Mar 21, 2024 | 265.72 | 270.74 | 265.72 | 270.14 | 153,182 | +5.19(+1.96%) |
Mar 20, 2024 | 261.93 | 265.03 | 261.61 | 264.95 | 215,527 | +2.36(+0.90%) |
Mar 19, 2024 | 263.99 | 264.31 | 261.91 | 262.59 | 154,796 | -1.06(-0.40%) |
Mar 18, 2024 | 263.60 | 266.07 | 262.88 | 263.65 | 172,244 | +0.45(+0.17%) |
Mar 15, 2024 | 263.00 | 265.80 | 262.65 | 263.20 | 516,341 | -0.98(-0.37%) |
Mar 14, 2024 | 264.71 | 264.71 | 261.10 | 264.18 | 216,085 | -0.77(-0.29%) |
Mar 13, 2024 | 264.03 | 265.22 | 263.16 | 264.95 | 181,063 | +1.08(+0.41%) |
Mar 12, 2024 | 262.85 | 264.30 | 261.54 | 263.87 | 197,581 | +0.64(+0.24%) |
Mar 11, 2024 | 264.71 | 264.71 | 260.98 | 263.23 | 156,372 | -1.53(-0.58%) |
Mar 08, 2024 | 267.39 | 268.91 | 263.58 | 264.76 | 212,555 | -2.63(-0.98%) |
Mar 07, 2024 | 266.66 | 268.54 | 265.32 | 267.39 | 132,074 | +2.21(+0.83%) |
Mar 06, 2024 | 263.75 | 266.13 | 262.60 | 265.18 | 151,961 | +3.39(+1.29%) |
Mar 05, 2024 | 265.00 | 265.00 | 260.89 | 261.79 | 182,625 | -3.53(-1.33%) |
Mar 04, 2024 | 266.45 | 268.18 | 264.98 | 265.32 | 178,577 | -0.77(-0.29%) |
Mar 01, 2024 | 265.11 | 266.57 | 264.42 | 266.09 | 230,912 | +0.44(+0.17%) |
Feb 29, 2024 | 268.35 | 269.50 | 264.78 | 265.65 | 560,385 | -1.31(-0.49%) |
Feb 28, 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 220,131 | -1.04(-0.39%) |
Feb 27, 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 284,264 | -2.87(-1.06%) |
Feb 26, 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 222,704 | -2.84(-1.04%) |
Feb 23, 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 280,709 | +0.25(+0.09%) |
Feb 22, 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 374,583 | +11.77(+4.50%) |
Feb 21, 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 317,638 | -2.42(-0.92%) |
Feb 20, 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 178,625 | +0.04(+0.02%) |
Feb 16, 2024 | 264.18 | 267.45 | 263.31 | 264.07 | 197,193 | -0.97(-0.37%) |
Feb 15, 2024 | 264.48 | 265.29 | 262.52 | 265.04 | 154,051 | +2.00(+0.76%) |
Feb 14, 2024 | 260.65 | 263.06 | 260.12 | 263.05 | 145,655 | +3.34(+1.29%) |
Feb 13, 2024 | 260.33 | 262.80 | 257.80 | 259.70 | 220,243 | -4.38(-1.66%) |
Feb 12, 2024 | 263.32 | 265.82 | 262.44 | 264.08 | 196,195 | +1.13(+0.43%) |
Feb 09, 2024 | 261.70 | 263.26 | 260.14 | 262.95 | 149,524 | +1.75(+0.67%) |
Feb 08, 2024 | 256.87 | 262.11 | 254.93 | 261.20 | 233,646 | +6.04(+2.37%) |
Feb 07, 2024 | 254.67 | 255.89 | 252.73 | 255.16 | 133,471 | +2.15(+0.85%) |
Feb 06, 2024 | 252.48 | 253.39 | 251.25 | 253.00 | 159,893 | +1.03(+0.41%) |
Feb 05, 2024 | 253.54 | 254.34 | 250.12 | 251.97 | 175,592 | -4.07(-1.59%) |
Feb 02, 2024 | 255.51 | 257.86 | 253.47 | 256.04 | 196,233 | -0.66(-0.26%) |
Feb 01, 2024 | 252.96 | 257.35 | 249.54 | 256.70 | 237,128 | +5.63(+2.24%) |
Jan 31, 2024 | 256.91 | 256.91 | 250.39 | 251.08 | 737,155 | -5.50(-2.14%) |
Jan 30, 2024 | 252.69 | 256.68 | 252.69 | 256.57 | 234,658 | +2.22(+0.87%) |
Jan 29, 2024 | 250.97 | 254.44 | 250.54 | 254.36 | 126,855 | +2.80(+1.11%) |
Jan 26, 2024 | 253.78 | 254.19 | 250.63 | 251.56 | 148,921 | -1.84(-0.73%) |
Jan 25, 2024 | 253.26 | 254.10 | 252.23 | 253.40 | 188,541 | +2.99(+1.19%) |
Jan 24, 2024 | 254.89 | 255.34 | 250.27 | 250.41 | 144,979 | -3.27(-1.29%) |
Jan 23, 2024 | 255.08 | 255.08 | 251.37 | 253.68 | 176,183 | +0.42(+0.17%) |
Jan 22, 2024 | 253.42 | 254.35 | 251.31 | 253.26 | 168,583 | +0.49(+0.19%) |
Jan 19, 2024 | 251.90 | 253.54 | 249.20 | 252.77 | 249,668 | +1.88(+0.75%) |
Jan 18, 2024 | 249.58 | 252.51 | 249.32 | 250.90 | 264,988 | +2.07(+0.83%) |
Jan 17, 2024 | 247.20 | 250.40 | 247.20 | 248.82 | 202,473 | -1.08(-0.43%) |
Jan 16, 2024 | 249.36 | 250.40 | 248.19 | 249.90 | 199,664 | -1.08(-0.43%) |
Jan 12, 2024 | 252.74 | 252.74 | 249.63 | 250.98 | 104,726 | +1.01(+0.40%) |
Jan 11, 2024 | 249.56 | 250.25 | 247.09 | 249.97 | 133,179 | -0.01(-0.00%) |
Jan 10, 2024 | 249.46 | 250.08 | 246.91 | 249.98 | 155,723 | +0.30(+0.12%) |
Jan 09, 2024 | 249.49 | 250.38 | 248.61 | 249.68 | 143,461 | -2.50(-0.99%) |
Jan 08, 2024 | 249.23 | 252.25 | 248.43 | 252.18 | 179,159 | +3.09(+1.24%) |
Jan 05, 2024 | 250.24 | 251.60 | 249.00 | 249.09 | 177,524 | -1.42(-0.57%) |
Jan 04, 2024 | 250.68 | 253.45 | 249.86 | 250.51 | 253,533 | -0.44(-0.17%) |
Jan 03, 2024 | 255.47 | 256.16 | 250.95 | 250.95 | 244,795 | -7.04(-2.73%) |
Jan 02, 2024 | 261.39 | 262.89 | 257.26 | 257.99 | 259,690 | -5.50(-2.09%) |
Dec 29, 2023 | 262.94 | 265.31 | 262.69 | 263.48 | 155,609 | -0.36(-0.14%) |
Dec 28, 2023 | 264.20 | 264.92 | 263.07 | 263.84 | 152,643 | +0.33(+0.12%) |
Dec 27, 2023 | 263.78 | 264.56 | 263.02 | 263.51 | 164,558 | +0.21(+0.08%) |
Dec 26, 2023 | 260.38 | 263.39 | 260.38 | 263.30 | 124,654 | +2.61(+1.00%) |
Dec 22, 2023 | 259.18 | 261.76 | 257.61 | 260.69 | 207,717 | +2.18(+0.84%) |
Dec 21, 2023 | 256.57 | 258.77 | 256.24 | 258.51 | 200,031 | +4.11(+1.62%) |
Dec 20, 2023 | 254.26 | 258.97 | 251.75 | 254.40 | 266,421 | -0.67(-0.26%) |
Dec 19, 2023 | 255.34 | 255.96 | 253.49 | 255.07 | 194,565 | +0.94(+0.37%) |
Dec 18, 2023 | 250.75 | 254.24 | 248.63 | 254.13 | 303,524 | +3.49(+1.39%) |
Dec 15, 2023 | 250.22 | 255.69 | 248.90 | 250.64 | 610,909 | +1.95(+0.78%) |
Dec 14, 2023 | 242.48 | 249.88 | 236.90 | 248.69 | 622,907 | +9.23(+3.85%) |
Dec 13, 2023 | 236.69 | 240.31 | 234.71 | 239.46 | 336,045 | +2.86(+1.21%) |
Dec 12, 2023 | 236.75 | 237.69 | 235.56 | 236.59 | 302,314 | +0.18(+0.08%) |
Dec 11, 2023 | 238.24 | 239.12 | 236.22 | 236.41 | 269,791 | -1.49(-0.63%) |
Dec 08, 2023 | 240.36 | 241.49 | 237.79 | 237.90 | 236,279 | -1.91(-0.80%) |
Dec 07, 2023 | 240.19 | 240.19 | 237.59 | 239.81 | 302,737 | -0.03(-0.01%) |
Dec 06, 2023 | 237.72 | 241.44 | 237.72 | 239.84 | 283,558 | +3.10(+1.31%) |
Dec 05, 2023 | 238.32 | 238.52 | 236.40 | 236.74 | 147,901 | -2.34(-0.98%) |
Dec 04, 2023 | 235.53 | 239.28 | 235.00 | 239.08 | 202,144 | +1.53(+0.64%) |
Dec 01, 2023 | 234.27 | 237.59 | 234.00 | 237.55 | 179,809 | +3.44(+1.47%) |
Nov 30, 2023 | 232.04 | 234.33 | 230.53 | 234.10 | 359,055 | +2.73(+1.18%) |
Nov 29, 2023 | 232.20 | 233.09 | 230.93 | 231.38 | 111,384 | +0.94(+0.41%) |
Nov 28, 2023 | 233.34 | 233.34 | 230.26 | 230.43 | 117,859 | -2.42(-1.04%) |
Nov 27, 2023 | 232.18 | 233.27 | 231.40 | 232.85 | 152,917 | -1.12(-0.48%) |
Nov 24, 2023 | 231.37 | 233.97 | 231.37 | 233.97 | 62,391 | +2.38(+1.03%) |
Nov 22, 2023 | 233.23 | 233.36 | 230.90 | 231.60 | 145,267 | -0.63(-0.27%) |
Nov 21, 2023 | 232.60 | 232.90 | 231.24 | 232.22 | 101,649 | -0.38(-0.16%) |
Nov 20, 2023 | 232.19 | 233.63 | 229.53 | 232.60 | 145,194 | +0.37(+0.16%) |
Nov 17, 2023 | 232.37 | 232.37 | 230.40 | 232.23 | 199,574 | +1.73(+0.75%) |
Nov 16, 2023 | 232.48 | 232.97 | 229.73 | 230.50 | 128,958 | -1.82(-0.78%) |
Nov 15, 2023 | 231.73 | 235.29 | 231.73 | 232.32 | 171,211 | +1.25(+0.54%) |
Nov 14, 2023 | 225.81 | 231.12 | 225.49 | 231.07 | 164,733 | +8.68(+3.90%) |
Nov 13, 2023 | 222.97 | 223.78 | 221.72 | 222.39 | 138,527 | -1.54(-0.69%) |
Nov 10, 2023 | 221.73 | 224.06 | 220.15 | 223.93 | 138,112 | +3.62(+1.64%) |
Nov 09, 2023 | 222.22 | 222.59 | 219.53 | 220.31 | 174,704 | -0.15(-0.07%) |
Nov 08, 2023 | 219.71 | 221.63 | 219.71 | 220.46 | 166,410 | +1.12(+0.51%) |
Nov 07, 2023 | 219.61 | 221.00 | 218.31 | 219.33 | 130,718 | -0.73(-0.33%) |
Nov 06, 2023 | 221.06 | 221.06 | 218.94 | 220.06 | 153,840 | -0.32(-0.14%) |
Nov 03, 2023 | 219.29 | 222.00 | 219.29 | 220.38 | 169,652 | +4.29(+1.98%) |
Nov 02, 2023 | 212.34 | 216.20 | 211.92 | 216.09 | 218,102 | +5.68(+2.70%) |
Nov 01, 2023 | 211.89 | 212.14 | 207.81 | 210.41 | 217,300 | -1.06(-0.50%) |
Oct 31, 2023 | 211.09 | 212.72 | 211.00 | 211.47 | 369,004 | +0.43(+0.20%) |
Oct 30, 2023 | 212.49 | 212.49 | 209.02 | 211.05 | 212,429 | +0.03(+0.01%) |
Oct 27, 2023 | 211.68 | 213.62 | 210.63 | 211.02 | 207,404 | -0.67(-0.32%) |
Oct 26, 2023 | 210.32 | 214.64 | 210.32 | 211.68 | 211,916 | +2.08(+0.99%) |
Oct 25, 2023 | 212.16 | 212.69 | 208.96 | 209.60 | 190,347 | -3.14(-1.48%) |
Oct 24, 2023 | 213.96 | 213.96 | 211.16 | 212.75 | 170,745 | +0.89(+0.42%) |
Oct 23, 2023 | 214.40 | 215.58 | 211.73 | 211.86 | 170,202 | -2.33(-1.09%) |
Oct 20, 2023 | 215.59 | 216.38 | 214.06 | 214.19 | 171,368 | -0.85(-0.39%) |
Oct 19, 2023 | 217.15 | 219.16 | 214.60 | 215.03 | 236,979 | -1.29(-0.60%) |
Oct 18, 2023 | 221.94 | 221.94 | 215.82 | 216.33 | 212,432 | -6.67(-2.99%) |
Oct 17, 2023 | 222.35 | 225.20 | 222.08 | 223.00 | 174,746 | -0.33(-0.15%) |
Oct 16, 2023 | 223.70 | 224.90 | 221.64 | 223.33 | 181,571 | +1.90(+0.86%) |
Oct 13, 2023 | 227.28 | 227.28 | 220.46 | 221.43 | 178,606 | -4.87(-2.15%) |
Oct 12, 2023 | 227.91 | 229.15 | 225.38 | 226.31 | 287,771 | -0.40(-0.18%) |
Oct 11, 2023 | 226.05 | 226.78 | 225.33 | 226.70 | 97,243 | +1.18(+0.52%) |
Oct 10, 2023 | 225.58 | 227.69 | 225.28 | 225.52 | 215,334 | +1.37(+0.61%) |
Oct 09, 2023 | 220.37 | 224.46 | 220.08 | 224.15 | 155,607 | +2.55(+1.15%) |
Oct 06, 2023 | 220.44 | 222.90 | 219.27 | 221.60 | 152,187 | +0.91(+0.41%) |
Oct 05, 2023 | 222.65 | 223.35 | 219.27 | 220.69 | 197,162 | -1.27(-0.57%) |
Oct 04, 2023 | 219.24 | 222.41 | 218.56 | 221.97 | 243,219 | +2.72(+1.24%) |
Oct 03, 2023 | 219.61 | 221.93 | 219.08 | 219.24 | 168,571 | -0.97(-0.44%) |
Oct 02, 2023 | 221.52 | 222.01 | 219.56 | 220.21 | 176,051 | -1.79(-0.81%) |
Sep 29, 2023 | 223.46 | 223.88 | 220.89 | 222.00 | 234,624 | +0.10(+0.04%) |
Sep 28, 2023 | 219.27 | 222.98 | 219.16 | 221.90 | 227,630 | +2.97(+1.36%) |
Sep 27, 2023 | 216.28 | 219.60 | 215.66 | 218.92 | 354,591 | +3.81(+1.77%) |
Sep 26, 2023 | 219.04 | 219.52 | 214.67 | 215.11 | 394,792 | -7.97(-3.57%) |
Sep 25, 2023 | 222.59 | 223.78 | 222.91 | 223.08 | 169,068 | +0.08(+0.04%) |
Sep 22, 2023 | 222.39 | 224.26 | 221.58 | 223.00 | 216,598 | +0.46(+0.21%) |
Sep 21, 2023 | 225.79 | 226.41 | 222.45 | 222.54 | 237,112 | -4.04(-1.78%) |
Sep 20, 2023 | 230.52 | 231.66 | 226.38 | 226.58 | 222,631 | -2.94(-1.28%) |
Sep 19, 2023 | 229.93 | 229.93 | 228.22 | 229.53 | 195,427 | -0.63(-0.27%) |
Sep 18, 2023 | 229.24 | 232.18 | 228.32 | 230.16 | 311,282 | +0.58(+0.25%) |
Sep 15, 2023 | 231.79 | 232.00 | 229.01 | 229.58 | 314,450 | -1.95(-0.84%) |
Sep 14, 2023 | 232.00 | 232.66 | 230.10 | 231.53 | 166,059 | +1.50(+0.65%) |
Sep 13, 2023 | 231.48 | 231.49 | 229.22 | 230.03 | 199,802 | -0.98(-0.43%) |
Sep 12, 2023 | 232.45 | 233.99 | 230.38 | 231.01 | 132,330 | -2.63(-1.12%) |
Sep 11, 2023 | 232.29 | 234.28 | 231.02 | 233.64 | 211,802 | +2.06(+0.89%) |
Sep 08, 2023 | 232.63 | 233.35 | 231.01 | 231.58 | 163,400 | -1.05(-0.45%) |
Sep 07, 2023 | 238.14 | 238.35 | 232.20 | 232.63 | 343,617 | -5.66(-2.38%) |
Sep 06, 2023 | 239.38 | 240.05 | 237.72 | 238.29 | 197,829 | -1.04(-0.44%) |
Sep 05, 2023 | 244.60 | 244.60 | 237.69 | 239.34 | 236,873 | -4.88(-2.00%) |
Sep 01, 2023 | 244.62 | 245.60 | 243.63 | 244.22 | 182,778 | +1.36(+0.56%) |
Aug 31, 2023 | 244.27 | 245.94 | 242.85 | 242.86 | 242,425 | -1.55(-0.63%) |
Aug 30, 2023 | 243.38 | 245.95 | 243.38 | 244.41 | 157,365 | +1.19(+0.49%) |
Aug 29, 2023 | 240.66 | 243.46 | 239.81 | 243.22 | 187,581 | +1.93(+0.80%) |
Aug 28, 2023 | 239.13 | 241.73 | 238.89 | 241.29 | 268,746 | +3.94(+1.66%) |
Aug 25, 2023 | 235.74 | 238.51 | 234.80 | 237.35 | 188,146 | +1.90(+0.81%) |
Aug 24, 2023 | 237.66 | 240.12 | 235.27 | 235.45 | 210,189 | -2.57(-1.08%) |
Aug 23, 2023 | 235.35 | 239.00 | 234.67 | 238.01 | 224,380 | +3.55(+1.51%) |
Aug 22, 2023 | 228.00 | 234.70 | 225.38 | 234.46 | 489,691 | +4.98(+2.17%) |
Aug 21, 2023 | 230.43 | 231.62 | 228.80 | 229.48 | 355,187 | -0.95(-0.41%) |
Aug 18, 2023 | 230.75 | 233.29 | 229.86 | 230.43 | 194,513 | -1.17(-0.51%) |
Aug 17, 2023 | 234.77 | 236.34 | 231.48 | 231.60 | 175,170 | -2.66(-1.13%) |
Aug 16, 2023 | 234.11 | 236.46 | 234.11 | 234.26 | 186,560 | -0.83(-0.35%) |
Aug 15, 2023 | 237.78 | 237.82 | 234.90 | 235.09 | 241,473 | -4.13(-1.72%) |
Aug 14, 2023 | 240.06 | 240.67 | 238.79 | 239.22 | 187,490 | -1.36(-0.56%) |
Aug 11, 2023 | 239.43 | 241.37 | 239.43 | 240.58 | 126,367 | +0.05(+0.02%) |
Aug 10, 2023 | 243.52 | 244.74 | 239.99 | 240.53 | 196,721 | -2.49(-1.02%) |
Aug 09, 2023 | 244.78 | 244.87 | 242.92 | 243.02 | 132,635 | -0.76(-0.31%) |
Aug 08, 2023 | 244.71 | 245.60 | 241.32 | 243.78 | 124,388 | -2.40(-0.97%) |
Aug 07, 2023 | 245.04 | 246.37 | 244.72 | 246.18 | 145,108 | +1.78(+0.73%) |
Aug 04, 2023 | 246.69 | 247.76 | 244.14 | 244.41 | 189,987 | -2.28(-0.92%) |
Aug 03, 2023 | 245.20 | 247.88 | 244.46 | 246.69 | 157,174 | +0.89(+0.36%) |
Aug 02, 2023 | 247.22 | 247.66 | 245.35 | 245.80 | 170,277 | -2.82(-1.13%) |
Aug 01, 2023 | 248.21 | 251.33 | 247.37 | 248.61 | 194,306 | -0.94(-0.38%) |
Jul 31, 2023 | 248.60 | 249.75 | 248.15 | 249.56 | 289,203 | +1.34(+0.54%) |
Jul 28, 2023 | 248.46 | 249.24 | 246.80 | 248.22 | 182,081 | +2.14(+0.87%) |
Jul 27, 2023 | 246.06 | 248.36 | 243.38 | 246.07 | 253,030 | +1.00(+0.41%) |
Jul 26, 2023 | 242.72 | 245.84 | 242.32 | 245.07 | 188,273 | +2.09(+0.86%) |
Jul 25, 2023 | 241.48 | 243.33 | 241.48 | 242.98 | 164,637 | +0.07(+0.03%) |
Jul 24, 2023 | 242.21 | 243.60 | 241.78 | 242.91 | 144,692 | +1.55(+0.64%) |
Jul 21, 2023 | 242.93 | 243.43 | 241.03 | 241.36 | 223,531 | -1.11(-0.46%) |
Jul 20, 2023 | 246.49 | 246.49 | 241.83 | 242.47 | 227,020 | -3.32(-1.35%) |
Jul 19, 2023 | 244.81 | 246.13 | 243.22 | 245.80 | 189,282 | +0.40(+0.16%) |
Jul 18, 2023 | 244.99 | 245.71 | 243.61 | 245.40 | 283,586 | +0.15(+0.06%) |
Jul 17, 2023 | 243.81 | 245.83 | 243.18 | 245.25 | 144,482 | +0.80(+0.33%) |
Jul 14, 2023 | 245.94 | 245.94 | 242.35 | 244.45 | 211,248 | -1.11(-0.45%) |
Jul 13, 2023 | 246.93 | 246.93 | 245.02 | 245.56 | 171,180 | -0.13(-0.05%) |
Jul 12, 2023 | 248.46 | 248.46 | 245.28 | 245.69 | 196,085 | -1.28(-0.52%) |
Jul 11, 2023 | 244.26 | 247.22 | 244.26 | 246.97 | 172,964 | +2.71(+1.11%) |
Jul 10, 2023 | 241.05 | 245.28 | 240.42 | 244.26 | 196,108 | +3.95(+1.64%) |
Jul 07, 2023 | 238.75 | 242.60 | 238.74 | 240.31 | 186,791 | +1.55(+0.65%) |
Jul 06, 2023 | 238.72 | 240.32 | 237.73 | 238.76 | 189,602 | -1.70(-0.71%) |
Jul 05, 2023 | 243.57 | 243.57 | 240.24 | 240.46 | 165,783 | -4.52(-1.85%) |
Jul 03, 2023 | 244.87 | 245.62 | 243.36 | 244.98 | 97,813 | -1.17(-0.48%) |
Jun 30, 2023 | 245.95 | 247.96 | 243.95 | 246.15 | 224,451 | +1.42(+0.58%) |
Jun 29, 2023 | 239.83 | 245.06 | 239.83 | 244.74 | 235,069 | +4.33(+1.80%) |
Jun 28, 2023 | 242.71 | 243.57 | 240.07 | 240.40 | 158,639 | -2.05(-0.85%) |
Jun 27, 2023 | 241.24 | 243.80 | 238.74 | 242.46 | 344,018 | +2.61(+1.09%) |
Jun 26, 2023 | 235.31 | 240.22 | 234.71 | 239.85 | 360,910 | +6.03(+2.58%) |
Jun 23, 2023 | 233.70 | 234.25 | 232.12 | 233.82 | 501,308 | -0.77(-0.33%) |
Jun 22, 2023 | 235.76 | 235.76 | 232.61 | 234.59 | 206,685 | +0.16(+0.07%) |
Jun 21, 2023 | 233.01 | 235.34 | 231.86 | 234.43 | 189,697 | +0.88(+0.38%) |
Jun 20, 2023 | 233.78 | 234.25 | 231.79 | 233.55 | 230,252 | -1.63(-0.69%) |
Jun 16, 2023 | 235.75 | 236.51 | 234.36 | 235.18 | 363,589 | +0.53(+0.22%) |
Jun 15, 2023 | 231.83 | 235.18 | 231.83 | 234.65 | 178,037 | +19.22(+8.92%) |
May 08, 2023 | 218.32 | 219.19 | 214.58 | 215.43 | 175,803 | -2.29(-1.05%) |
May 05, 2023 | 216.25 | 218.18 | 215.46 | 217.72 | 169,517 | +3.97(+1.86%) |
May 04, 2023 | 212.68 | 214.36 | 210.53 | 213.75 | 324,855 | +0.59(+0.28%) |
May 03, 2023 | 216.90 | 218.58 | 213.13 | 213.15 | 272,595 | -2.34(-1.09%) |
May 02, 2023 | 214.81 | 215.82 | 212.62 | 215.50 | 234,693 | +0.39(+0.18%) |
May 01, 2023 | 213.84 | 215.71 | 213.36 | 215.11 | 234,354 | +1.21(+0.56%) |
Apr 28, 2023 | 214.05 | 215.56 | 212.47 | 213.90 | 445,583 | +0.23(+0.11%) |
Apr 27, 2023 | 209.89 | 214.49 | 209.09 | 213.68 | 195,036 | +5.15(+2.47%) |
Apr 26, 2023 | 210.29 | 212.22 | 207.48 | 208.53 | 244,701 | -3.24(-1.53%) |
Apr 25, 2023 | 214.86 | 215.59 | 210.97 | 211.77 | 173,306 | -4.13(-1.91%) |
Apr 24, 2023 | 216.91 | 217.91 | 215.14 | 215.90 | 133,601 | -0.50(-0.23%) |
Apr 21, 2023 | 216.29 | 216.84 | 214.11 | 216.41 | 193,820 | +0.21(+0.10%) |
Apr 20, 2023 | 214.44 | 216.46 | 213.36 | 216.20 | 222,197 | +1.33(+0.62%) |
Apr 19, 2023 | 215.35 | 215.88 | 212.86 | 214.87 | 150,935 | -1.26(-0.58%) |
Apr 18, 2023 | 216.92 | 218.49 | 215.30 | 216.13 | 203,121 | -0.12(-0.06%) |
Apr 17, 2023 | 215.60 | 217.09 | 215.06 | 216.25 | 137,300 | +0.80(+0.37%) |
Apr 14, 2023 | 216.12 | 218.03 | 214.44 | 215.45 | 173,724 | -0.79(-0.37%) |
Apr 13, 2023 | 214.69 | 216.42 | 211.24 | 216.24 | 249,545 | +1.88(+0.88%) |
Apr 12, 2023 | 216.15 | 216.57 | 213.65 | 214.36 | 178,480 | -0.09(-0.04%) |
Apr 11, 2023 | 212.70 | 215.79 | 212.67 | 214.45 | 180,894 | +3.24(+1.54%) |
Apr 10, 2023 | 208.21 | 211.49 | 206.65 | 211.21 | 216,292 | +3.52(+1.70%) |
Apr 06, 2023 | 209.04 | 209.18 | 206.45 | 207.68 | 238,996 | -1.67(-0.80%) |
Apr 05, 2023 | 211.44 | 211.64 | 207.85 | 209.35 | 148,702 | -2.91(-1.37%) |
Apr 04, 2023 | 217.33 | 217.55 | 211.41 | 212.26 | 171,568 | -5.60(-2.57%) |