Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 281,579 | -12.83(-7.19%) |
Feb 28, 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 602,535 | -1.21(-0.67%) |
Feb 27, 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 511,137 | +19.43(+12.12%) |
Feb 26, 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 580,089 | +5.16(+3.33%) |
Feb 23, 2024 | 155.22 | 158.47 | 154.38 | 155.10 | 217,784 | +1.32(+0.86%) |
Feb 22, 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 194,572 | +2.98(+1.98%) |
Feb 21, 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 180,908 | +2.75(+1.86%) |
Feb 20, 2024 | 149.55 | 150.90 | 147.06 | 148.05 | 138,225 | -0.18(-0.12%) |
Feb 16, 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 135,075 | +2.16(+1.48%) |
Feb 15, 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 184,301 | +0.20(+0.14%) |
Feb 14, 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 285,694 | +4.07(+2.87%) |
Feb 13, 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 190,909 | -4.77(-3.25%) |
Feb 12, 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 138,050 | -0.41(-0.28%) |
Feb 09, 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 147,319 | +4.10(+2.87%) |
Feb 08, 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 237,902 | -4.88(-3.30%) |
Feb 07, 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 277,445 | -5.82(-3.79%) |
Feb 06, 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 324,366 | +11.77(+8.30%) |
Feb 05, 2024 | 145.26 | 146.28 | 139.73 | 141.81 | 425,410 | -2.67(-1.85%) |
Feb 02, 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 736,231 | -5.45(-3.64%) |
Feb 01, 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 291,271 | +1.70(+1.15%) |
Jan 31, 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 402,277 | -6.81(-4.39%) |
Jan 30, 2024 | 158.80 | 158.80 | 153.94 | 155.04 | 384,487 | -7.04(-4.34%) |
Jan 29, 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 366,043 | +0.18(+0.11%) |
Jan 26, 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 555,661 | -3.10(-1.88%) |
Jan 25, 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 330,129 | +4.30(+2.68%) |
Jan 24, 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 251,241 | -1.44(-0.89%) |
Jan 23, 2024 | 157.54 | 162.50 | 156.86 | 162.14 | 349,269 | +5.52(+3.52%) |
Jan 22, 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 360,408 | -3.16(-1.98%) |
Jan 19, 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 441,807 | -5.57(-3.37%) |
Jan 18, 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 302,826 | -2.45(-1.46%) |
Jan 17, 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 443,477 | -5.45(-3.15%) |
Jan 16, 2024 | 174.17 | 174.65 | 171.66 | 173.25 | 295,751 | -1.96(-1.12%) |
Jan 12, 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 172,617 | +0.11(+0.06%) |
Jan 11, 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 154,921 | +0.05(+0.03%) |
Jan 10, 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 384,531 | -6.42(-3.54%) |
Jan 09, 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 276,054 | +9.93(+5.79%) |
Jan 08, 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 236,225 | +6.16(+3.72%) |
Jan 05, 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 363,392 | -10.32(-5.87%) |
Jan 04, 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 269,065 | -5.73(-3.16%) |
Jan 03, 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 304,414 | +4.43(+2.50%) |
Jan 02, 2024 | 176.05 | 177.09 | 172.50 | 177.00 | 331,946 | -3.36(-1.86%) |
Dec 29, 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 532,726 | +0.88(+0.49%) |
Dec 28, 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 374,296 | +0.55(+0.31%) |
Dec 27, 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 448,292 | +3.24(+1.84%) |
Dec 26, 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 244,391 | -0.42(-0.24%) |
Dec 22, 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 191,913 | -0.98(-0.55%) |
Dec 21, 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 212,292 | +1.84(+1.05%) |
Dec 20, 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 219,738 | -10.87(-5.84%) |
Dec 19, 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 322,116 | +3.66(+2.01%) |
Dec 18, 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 248,363 | -0.61(-0.33%) |
Dec 15, 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 464,667 | -4.51(-2.40%) |
Dec 14, 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 287,958 | +4.25(+2.32%) |
Dec 13, 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 178,235 | +3.75(+2.09%) |
Dec 12, 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 209,786 | +5.04(+2.89%) |
Dec 11, 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 248,536 | -0.46(-0.26%) |
Dec 08, 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 238,529 | -4.36(-2.43%) |
Dec 07, 2023 | 179.62 | 183.10 | 178.03 | 179.36 | 109,028 | -2.61(-1.43%) |
Dec 06, 2023 | 184.35 | 184.35 | 180.31 | 181.97 | 183,569 | -2.18(-1.18%) |
Dec 05, 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 169,139 | +2.99(+1.65%) |
Dec 04, 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 208,675 | -6.33(-3.38%) |
Dec 01, 2023 | 186.94 | 189.22 | 186.11 | 187.49 | 210,015 | +0.55(+0.29%) |
Nov 30, 2023 | 186.64 | 189.15 | 183.97 | 186.94 | 186,819 | +3.81(+2.08%) |
Nov 29, 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 187,468 | -1.71(-0.93%) |
Nov 28, 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 104,101 | +1.88(+1.03%) |
Nov 27, 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 145,570 | -1.75(-0.95%) |
Nov 24, 2023 | 184.88 | 186.87 | 181.19 | 184.72 | 183,480 | +1.93(+1.05%) |
Nov 22, 2023 | 184.73 | 185.23 | 181.55 | 182.79 | 109,552 | -2.14(-1.16%) |
Nov 21, 2023 | 185.30 | 187.00 | 183.68 | 184.93 | 128,807 | -2.95(-1.57%) |
Nov 20, 2023 | 186.89 | 188.65 | 184.42 | 187.88 | 418,073 | +1.00(+0.54%) |
Nov 17, 2023 | 189.17 | 189.88 | 184.88 | 186.88 | 306,034 | -2.29(-1.21%) |
Nov 16, 2023 | 190.23 | 193.83 | 187.02 | 189.17 | 184,006 | -7.37(-3.75%) |
Nov 15, 2023 | 200.24 | 201.00 | 194.62 | 196.54 | 327,688 | -5.04(-2.50%) |
Nov 14, 2023 | 199.38 | 205.40 | 199.21 | 201.58 | 205,707 | +2.73(+1.37%) |
Nov 13, 2023 | 194.50 | 199.98 | 193.00 | 198.85 | 130,675 | -0.26(-0.13%) |
Nov 10, 2023 | 194.53 | 199.39 | 191.78 | 199.11 | 229,096 | +9.56(+5.04%) |
Nov 09, 2023 | 192.00 | 194.47 | 187.15 | 189.55 | 178,298 | -10.66(-5.32%) |
Nov 08, 2023 | 199.00 | 201.99 | 196.53 | 200.21 | 293,264 | +2.51(+1.27%) |
Nov 07, 2023 | 193.73 | 198.53 | 193.73 | 197.70 | 179,732 | +1.56(+0.80%) |
Nov 06, 2023 | 201.86 | 203.59 | 194.85 | 196.14 | 471,689 | +12.36(+6.73%) |
Nov 03, 2023 | 185.00 | 187.35 | 183.51 | 183.78 | 427,933 | +1.73(+0.95%) |
Nov 02, 2023 | 182.21 | 187.11 | 180.25 | 182.05 | 140,992 | +0.75(+0.41%) |
Nov 01, 2023 | 184.20 | 186.53 | 178.78 | 181.30 | 178,522 | -4.98(-2.67%) |
Oct 31, 2023 | 186.88 | 188.15 | 182.45 | 186.28 | 132,335 | -0.33(-0.18%) |
Oct 30, 2023 | 187.31 | 190.78 | 184.65 | 186.61 | 356,933 | +16.16(+9.48%) |
Oct 27, 2023 | 174.68 | 176.99 | 169.85 | 170.45 | 215,890 | +4.60(+2.77%) |
Oct 26, 2023 | 166.00 | 168.32 | 164.32 | 165.85 | 68,586 | -0.63(-0.38%) |
Oct 25, 2023 | 168.13 | 171.50 | 165.16 | 166.48 | 162,477 | -6.48(-3.75%) |
Oct 24, 2023 | 168.02 | 176.25 | 168.02 | 172.96 | 107,298 | +4.23(+2.51%) |
Oct 23, 2023 | 161.88 | 169.80 | 159.56 | 168.73 | 195,568 | +3.52(+2.13%) |
Oct 20, 2023 | 156.56 | 165.75 | 156.56 | 165.21 | 398,327 | +6.54(+4.12%) |
Oct 19, 2023 | 165.19 | 166.58 | 157.75 | 158.67 | 168,593 | -8.87(-5.29%) |
Oct 18, 2023 | 168.12 | 168.85 | 166.82 | 167.54 | 151,213 | -4.01(-2.34%) |
Oct 17, 2023 | 169.17 | 174.15 | 169.17 | 171.55 | 220,166 | -2.39(-1.37%) |
Oct 16, 2023 | 173.16 | 177.27 | 172.49 | 173.94 | 274,272 | -4.85(-2.71%) |
Oct 13, 2023 | 177.00 | 180.02 | 172.85 | 178.79 | 217,535 | +2.56(+1.45%) |
Oct 12, 2023 | 187.49 | 187.49 | 174.83 | 176.23 | 353,810 | -5.97(-3.28%) |
Oct 11, 2023 | 184.23 | 187.75 | 180.23 | 182.20 | 196,587 | +5.53(+3.13%) |
Oct 10, 2023 | 173.24 | 178.69 | 173.24 | 176.67 | 136,854 | +3.88(+2.25%) |
Oct 09, 2023 | 174.61 | 174.88 | 170.44 | 172.79 | 308,721 | -1.09(-0.63%) |
Oct 06, 2023 | 173.44 | 175.28 | 171.00 | 173.88 | 190,717 | +3.21(+1.88%) |
Oct 05, 2023 | 171.08 | 171.08 | 167.30 | 170.67 | 134,788 | +1.52(+0.90%) |
Oct 04, 2023 | 172.09 | 172.76 | 167.72 | 169.15 | 198,789 | -5.09(-2.92%) |
Oct 03, 2023 | 177.00 | 177.14 | 173.21 | 174.24 | 238,623 | -4.26(-2.39%) |
Oct 02, 2023 | 180.99 | 181.78 | 177.93 | 178.50 | 138,113 | -1.37(-0.76%) |
Sep 29, 2023 | 181.30 | 182.91 | 177.72 | 179.87 | 277,632 | -4.30(-2.33%) |
Sep 28, 2023 | 187.79 | 189.99 | 183.13 | 184.17 | 169,753 | -8.01(-4.17%) |
Sep 27, 2023 | 192.89 | 196.05 | 189.61 | 192.18 | 162,449 | +6.62(+3.57%) |
Sep 26, 2023 | 187.35 | 190.45 | 185.31 | 185.56 | 132,883 | -4.82(-2.53%) |
Sep 25, 2023 | 189.63 | 190.54 | 190.02 | 190.38 | 126,640 | -0.20(-0.10%) |
Sep 22, 2023 | 192.39 | 193.95 | 189.78 | 190.58 | 166,737 | +2.80(+1.49%) |
Sep 21, 2023 | 188.71 | 189.18 | 186.19 | 187.78 | 201,549 | -5.06(-2.62%) |
Sep 20, 2023 | 201.00 | 202.15 | 189.50 | 192.84 | 322,682 | -16.02(-7.67%) |
Sep 19, 2023 | 209.25 | 211.40 | 205.01 | 208.86 | 202,671 | -0.05(-0.02%) |
Sep 18, 2023 | 205.00 | 210.75 | 204.05 | 208.91 | 272,239 | +8.59(+4.29%) |
Sep 15, 2023 | 200.50 | 204.40 | 199.34 | 200.32 | 300,133 | +1.82(+0.92%) |
Sep 14, 2023 | 199.50 | 203.30 | 198.03 | 198.50 | 209,652 | -1.57(-0.78%) |
Sep 13, 2023 | 204.33 | 204.80 | 198.12 | 200.07 | 179,029 | -6.65(-3.22%) |
Sep 12, 2023 | 210.50 | 211.94 | 205.32 | 206.72 | 137,159 | -2.52(-1.20%) |
Sep 11, 2023 | 210.00 | 213.83 | 206.10 | 209.24 | 363,166 | +16.61(+8.62%) |
Sep 08, 2023 | 192.52 | 194.25 | 191.28 | 192.63 | 94,713 | -1.63(-0.84%) |
Sep 07, 2023 | 197.02 | 199.00 | 194.25 | 194.26 | 111,281 | -7.59(-3.76%) |
Sep 06, 2023 | 203.21 | 203.46 | 198.24 | 201.85 | 102,188 | -2.99(-1.46%) |
Sep 05, 2023 | 207.43 | 209.00 | 204.15 | 204.84 | 168,613 | -4.08(-1.95%) |
Sep 01, 2023 | 208.29 | 213.38 | 207.58 | 208.92 | 129,492 | +1.37(+0.66%) |
Aug 31, 2023 | 206.67 | 211.67 | 206.61 | 207.55 | 249,706 | -3.66(-1.73%) |
Aug 30, 2023 | 201.40 | 214.49 | 201.40 | 211.21 | 253,815 | -2.38(-1.11%) |
Aug 29, 2023 | 211.07 | 219.64 | 210.16 | 213.59 | 414,589 | +11.50(+5.69%) |
Aug 28, 2023 | 200.12 | 205.48 | 200.12 | 202.09 | 155,906 | +3.68(+1.85%) |
Aug 25, 2023 | 193.08 | 200.00 | 193.08 | 198.41 | 147,221 | -0.47(-0.24%) |
Aug 24, 2023 | 203.00 | 203.85 | 193.83 | 198.88 | 262,479 | -3.92(-1.93%) |
Aug 23, 2023 | 196.69 | 204.66 | 195.34 | 202.80 | 254,383 | +8.52(+4.39%) |
Aug 22, 2023 | 195.60 | 197.53 | 191.43 | 194.28 | 596,436 | -1.84(-0.94%) |
Aug 21, 2023 | 190.96 | 196.70 | 190.96 | 196.12 | 126,799 | +3.07(+1.59%) |
Aug 18, 2023 | 188.57 | 193.73 | 188.57 | 193.05 | 115,919 | +0.77(+0.40%) |
Aug 17, 2023 | 193.73 | 196.35 | 190.67 | 192.28 | 240,239 | -0.05(-0.03%) |
Aug 16, 2023 | 198.92 | 199.31 | 190.22 | 192.33 | 223,535 | -10.39(-5.13%) |
Aug 15, 2023 | 204.21 | 205.64 | 199.97 | 202.72 | 103,747 | -1.41(-0.69%) |
Aug 14, 2023 | 200.00 | 206.48 | 199.20 | 204.13 | 124,885 | +6.45(+3.26%) |
Aug 11, 2023 | 193.21 | 198.92 | 193.21 | 197.68 | 78,648 | -0.24(-0.12%) |
Aug 10, 2023 | 200.20 | 202.72 | 195.42 | 197.92 | 127,940 | -2.66(-1.33%) |
Aug 09, 2023 | 197.43 | 204.34 | 194.60 | 200.58 | 130,564 | +8.99(+4.69%) |
Aug 08, 2023 | 188.01 | 194.19 | 188.01 | 191.59 | 194,776 | +4.07(+2.17%) |
Aug 07, 2023 | 191.22 | 193.85 | 183.87 | 187.52 | 295,615 | -14.75(-7.29%) |
Aug 04, 2023 | 206.25 | 208.03 | 199.87 | 202.27 | 198,897 | -3.55(-1.72%) |
Aug 03, 2023 | 197.50 | 209.63 | 195.68 | 205.82 | 298,791 | +16.05(+8.46%) |
Aug 02, 2023 | 210.65 | 216.43 | 186.27 | 189.77 | 562,829 | -16.77(-8.12%) |
Aug 01, 2023 | 211.24 | 212.39 | 203.96 | 206.54 | 243,839 | -7.68(-3.59%) |
Jul 31, 2023 | 219.52 | 220.96 | 213.58 | 214.22 | 566,661 | -10.91(-4.85%) |
Jul 28, 2023 | 216.31 | 225.23 | 216.01 | 225.13 | 334,116 | +15.63(+7.46%) |
Jul 27, 2023 | 204.00 | 212.32 | 203.99 | 209.50 | 521,782 | +6.84(+3.38%) |
Jul 26, 2023 | 197.87 | 205.85 | 197.12 | 202.66 | 259,057 | +5.91(+3.00%) |
Jul 25, 2023 | 195.51 | 198.14 | 193.93 | 196.75 | 106,983 | +1.51(+0.77%) |
Jul 24, 2023 | 196.03 | 197.99 | 194.51 | 195.24 | 159,844 | -2.26(-1.14%) |
Jul 21, 2023 | 197.39 | 198.69 | 195.24 | 197.50 | 123,221 | +4.61(+2.39%) |
Jul 20, 2023 | 192.19 | 195.27 | 191.69 | 192.89 | 101,742 | -0.26(-0.13%) |
Jul 19, 2023 | 194.78 | 197.39 | 193.07 | 193.15 | 108,597 | -1.56(-0.80%) |
Jul 18, 2023 | 196.66 | 197.04 | 193.75 | 194.71 | 171,175 | -3.19(-1.61%) |
Jul 17, 2023 | 199.79 | 201.98 | 196.97 | 197.90 | 244,100 | +1.57(+0.80%) |
Jul 14, 2023 | 196.14 | 198.18 | 193.52 | 196.33 | 144,848 | -1.84(-0.93%) |
Jul 13, 2023 | 195.97 | 199.77 | 194.76 | 198.17 | 163,414 | +6.11(+3.18%) |
Jul 12, 2023 | 188.28 | 193.36 | 188.28 | 192.06 | 146,182 | +4.00(+2.12%) |
Jul 11, 2023 | 182.61 | 188.53 | 179.96 | 188.06 | 266,957 | -4.47(-2.32%) |
Jul 10, 2023 | 189.70 | 193.98 | 186.90 | 192.53 | 152,101 | +2.98(+1.57%) |
Jul 07, 2023 | 190.28 | 193.41 | 188.64 | 189.55 | 177,612 | +0.12(+0.06%) |
Jul 06, 2023 | 189.67 | 192.00 | 186.05 | 189.43 | 213,258 | -2.05(-1.07%) |
Jul 05, 2023 | 187.76 | 193.09 | 187.49 | 191.48 | 308,988 | +10.63(+5.88%) |
Jul 03, 2023 | 178.76 | 181.79 | 178.20 | 180.85 | 152,191 | +2.55(+1.43%) |
Jun 30, 2023 | 176.66 | 179.25 | 175.95 | 178.30 | 282,878 | -0.29(-0.16%) |
Jun 29, 2023 | 178.00 | 179.09 | 174.74 | 178.59 | 205,571 | -1.27(-0.71%) |
Jun 28, 2023 | 177.62 | 180.22 | 176.49 | 179.86 | 208,211 | -0.43(-0.24%) |
Jun 27, 2023 | 180.92 | 180.99 | 177.01 | 180.29 | 308,307 | +0.20(+0.11%) |
Jun 26, 2023 | 183.97 | 185.80 | 179.36 | 180.09 | 444,609 | +0.81(+0.45%) |
Jun 23, 2023 | 180.74 | 183.40 | 178.58 | 179.28 | 507,401 | -6.63(-3.57%) |
Jun 22, 2023 | 184.89 | 187.76 | 182.39 | 185.91 | 268,427 | +0.31(+0.17%) |
Jun 21, 2023 | 190.03 | 190.72 | 180.38 | 185.60 | 388,443 | -5.97(-3.12%) |
Jun 20, 2023 | 196.07 | 196.19 | 189.11 | 191.57 | 286,801 | -8.64(-4.32%) |
Jun 16, 2023 | 199.38 | 202.54 | 194.08 | 200.21 | 550,019 | -0.83(-0.41%) |
Jun 15, 2023 | 193.51 | 208.50 | 191.15 | 201.04 | 477,528 | -52.88(-20.83%) |
May 08, 2023 | 254.12 | 256.45 | 251.49 | 253.92 | 147,058 | +4.13(+1.65%) |
May 05, 2023 | 244.50 | 257.72 | 244.50 | 249.79 | 243,804 | -10.82(-4.15%) |
May 04, 2023 | 257.23 | 263.15 | 251.36 | 260.61 | 293,970 | -4.39(-1.66%) |
May 03, 2023 | 262.36 | 266.67 | 261.04 | 265.00 | 191,217 | +1.55(+0.59%) |
May 02, 2023 | 259.98 | 263.79 | 259.25 | 263.45 | 251,165 | +3.47(+1.33%) |
May 01, 2023 | 254.66 | 260.25 | 253.30 | 259.98 | 183,171 | +5.02(+1.97%) |
Apr 28, 2023 | 250.72 | 256.03 | 250.72 | 254.96 | 228,609 | -0.53(-0.21%) |
Apr 27, 2023 | 248.57 | 255.96 | 248.22 | 255.49 | 249,813 | +9.45(+3.84%) |
Apr 26, 2023 | 245.01 | 248.31 | 243.69 | 246.04 | 163,841 | -0.74(-0.30%) |
Apr 25, 2023 | 251.12 | 253.28 | 246.34 | 246.78 | 210,615 | -10.61(-4.12%) |
Apr 24, 2023 | 257.00 | 258.87 | 255.05 | 257.39 | 134,330 | -1.06(-0.41%) |
Apr 21, 2023 | 255.91 | 259.01 | 252.62 | 258.45 | 97,635 | +0.20(+0.08%) |
Apr 20, 2023 | 255.80 | 258.29 | 254.20 | 258.25 | 167,190 | -0.25(-0.10%) |
Apr 19, 2023 | 260.39 | 263.26 | 254.47 | 258.50 | 181,217 | -8.28(-3.10%) |
Apr 18, 2023 | 266.99 | 270.57 | 264.87 | 266.78 | 183,040 | +1.98(+0.75%) |
Apr 17, 2023 | 265.21 | 268.41 | 263.67 | 264.80 | 180,155 | +0.80(+0.30%) |
Apr 14, 2023 | 267.67 | 269.25 | 262.10 | 264.00 | 152,606 | -1.74(-0.65%) |
Apr 13, 2023 | 263.10 | 272.49 | 262.18 | 265.74 | 252,646 | +10.86(+4.26%) |
Apr 12, 2023 | 254.81 | 258.10 | 250.40 | 254.88 | 162,988 | +2.92(+1.16%) |
Apr 11, 2023 | 244.99 | 256.14 | 244.00 | 251.96 | 290,020 | +16.96(+7.22%) |
Apr 10, 2023 | 234.14 | 240.92 | 233.90 | 235.00 | 176,584 | -3.45(-1.45%) |
Apr 06, 2023 | 218.49 | 242.37 | 218.26 | 238.45 | 617,687 | +26.45(+12.48%) |
Apr 05, 2023 | 213.92 | 215.97 | 210.80 | 212.00 | 102,343 | -3.00(-1.40%) |
Apr 04, 2023 | 214.41 | 215.93 | 211.90 | 215.00 | 235,283 | +2.12(+1.00%) |
Apr 03, 2023 | 215.53 | 218.12 | 210.31 | 212.88 | 252,044 | -2.65(-1.23%) |
Mar 31, 2023 | 217.00 | 219.72 | 215.07 | 215.53 | 263,108 | -2.67(-1.22%) |
Mar 30, 2023 | 221.85 | 223.15 | 215.81 | 218.20 | 171,313 | -3.55(-1.60%) |
Mar 29, 2023 | 222.93 | 223.76 | 220.70 | 221.75 | 147,525 | +1.79(+0.81%) |
Mar 28, 2023 | 221.96 | 226.12 | 218.90 | 219.96 | 177,353 | -4.82(-2.14%) |
Mar 27, 2023 | 219.33 | 224.79 | 219.00 | 224.78 | 181,093 | +5.07(+2.31%) |
Mar 24, 2023 | 219.43 | 220.01 | 216.78 | 219.71 | 160,885 | +0.69(+0.32%) |
Mar 23, 2023 | 221.24 | 224.04 | 217.51 | 219.02 | 65,655 | +3.37(+1.56%) |
Mar 22, 2023 | 222.15 | 222.15 | 215.65 | 215.65 | 88,986 | -10.20(-4.52%) |
Mar 21, 2023 | 225.86 | 226.74 | 221.92 | 225.85 | 109,620 | +2.80(+1.26%) |
Mar 20, 2023 | 220.30 | 223.19 | 215.86 | 223.05 | 179,515 | -0.27(-0.12%) |
Mar 17, 2023 | 224.00 | 225.15 | 220.00 | 223.32 | 300,512 | -1.45(-0.65%) |
Mar 16, 2023 | 229.58 | 229.58 | 216.02 | 224.77 | 304,048 | -11.18(-4.74%) |
Mar 15, 2023 | 240.23 | 241.00 | 232.56 | 235.95 | 520,936 | +4.63(+2.00%) |
Mar 14, 2023 | 237.00 | 238.97 | 230.32 | 231.32 | 357,971 | +9.09(+4.09%) |
Mar 13, 2023 | 216.00 | 226.46 | 214.01 | 222.23 | 196,171 | +5.99(+2.77%) |
Mar 10, 2023 | 220.00 | 221.71 | 213.73 | 216.24 | 200,195 | -1.75(-0.80%) |
Mar 09, 2023 | 222.65 | 224.98 | 217.64 | 217.99 | 143,584 | -9.70(-4.26%) |
Mar 08, 2023 | 226.79 | 228.61 | 222.68 | 227.69 | 258,249 | -3.82(-1.65%) |
Mar 07, 2023 | 237.29 | 239.69 | 231.40 | 231.51 | 135,761 | -7.13(-2.99%) |
Mar 06, 2023 | 241.20 | 241.20 | 236.68 | 238.64 | 170,949 | -2.69(-1.11%) |
Mar 03, 2023 | 237.95 | 243.33 | 235.07 | 241.33 | 170,655 | +1.02(+0.42%) |
Mar 02, 2023 | 233.00 | 241.19 | 230.54 | 240.31 | 184,679 | +4.44(+1.88%) |