Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 267.29 | 267.73 | 264.23 | 264.30 | 793,008 | -4.42(-1.64%) |
Jan 30, 2024 | 268.67 | 269.06 | 268.25 | 268.72 | 672,712 | -0.33(-0.12%) |
Jan 29, 2024 | 266.98 | 269.05 | 266.69 | 269.05 | 366,217 | +2.35(+0.88%) |
Jan 26, 2024 | 266.74 | 267.62 | 266.26 | 266.70 | 284,845 | -0.14(-0.05%) |
Jan 25, 2024 | 266.67 | 267.08 | 265.54 | 266.84 | 531,353 | +1.27(+0.48%) |
Jan 24, 2024 | 267.02 | 267.49 | 265.41 | 265.57 | 299,763 | +0.14(+0.05%) |
Jan 23, 2024 | 265.34 | 265.59 | 264.42 | 265.43 | 297,989 | +0.66(+0.25%) |
Jan 22, 2024 | 265.00 | 265.81 | 264.43 | 264.77 | 769,670 | +0.73(+0.28%) |
Jan 19, 2024 | 261.94 | 264.17 | 261.03 | 264.04 | 1,338,376 | +3.26(+1.25%) |
Jan 18, 2024 | 259.69 | 261.09 | 258.59 | 260.77 | 392,866 | +2.31(+0.89%) |
Jan 17, 2024 | 258.32 | 258.81 | 257.25 | 258.46 | 316,157 | -1.55(-0.60%) |
Jan 16, 2024 | 260.15 | 260.95 | 259.05 | 260.02 | 437,262 | -0.97(-0.37%) |
Jan 12, 2024 | 261.60 | 262.30 | 260.36 | 260.99 | 358,496 | +0.04(+0.01%) |
Jan 11, 2024 | 261.56 | 261.92 | 258.73 | 260.95 | 763,604 | -0.20(-0.08%) |
Jan 10, 2024 | 259.80 | 261.59 | 259.64 | 261.15 | 1,532,313 | +1.29(+0.50%) |
Jan 09, 2024 | 258.76 | 260.31 | 258.36 | 259.86 | 414,149 | -0.26(-0.10%) |
Jan 08, 2024 | 256.68 | 260.22 | 256.68 | 260.12 | 728,436 | +3.61(+1.41%) |
Jan 05, 2024 | 255.97 | 257.79 | 255.65 | 256.51 | 840,603 | +0.47(+0.18%) |
Jan 04, 2024 | 256.36 | 258.02 | 255.94 | 256.04 | 890,161 | -0.72(-0.28%) |
Jan 03, 2024 | 257.84 | 258.10 | 256.43 | 256.75 | 546,443 | -2.48(-0.96%) |
Jan 02, 2024 | 258.88 | 259.83 | 257.99 | 259.23 | 1,335,031 | -1.58(-0.61%) |
Dec 29, 2023 | 261.56 | 261.87 | 259.81 | 260.81 | 1,414,701 | -0.90(-0.35%) |
Dec 28, 2023 | 261.60 | 262.13 | 261.50 | 261.72 | 494,274 | +0.09(+0.03%) |
Dec 27, 2023 | 261.20 | 261.74 | 260.75 | 261.63 | 726,191 | +0.49(+0.19%) |
Dec 26, 2023 | 260.38 | 261.63 | 260.15 | 261.14 | 947,033 | +1.20(+0.46%) |
Dec 22, 2023 | 259.93 | 260.92 | 258.91 | 259.94 | 629,883 | +0.48(+0.18%) |
Dec 21, 2023 | 258.21 | 259.56 | 257.26 | 259.46 | 951,316 | +2.76(+1.08%) |
Dec 20, 2023 | 260.14 | 261.14 | 256.62 | 256.69 | 1,276,376 | -3.90(-1.50%) |
Dec 19, 2023 | 259.23 | 260.61 | 259.23 | 260.60 | 851,276 | +1.83(+0.71%) |
Dec 18, 2023 | 258.54 | 259.36 | 258.22 | 258.76 | 1,211,229 | +1.21(+0.47%) |
Dec 15, 2023 | 257.66 | 258.20 | 256.97 | 257.56 | 3,982,638 | -0.41(-0.16%) |
Dec 14, 2023 | 258.04 | 258.94 | 256.39 | 257.96 | 1,463,320 | +1.10(+0.43%) |
Dec 13, 2023 | 253.25 | 256.88 | 252.95 | 256.86 | 2,796,273 | +3.85(+1.52%) |
Dec 12, 2023 | 251.90 | 253.10 | 251.15 | 253.01 | 1,022,438 | +1.05(+0.42%) |
Dec 11, 2023 | 250.64 | 252.02 | 250.50 | 251.96 | 1,631,954 | +1.09(+0.43%) |
Dec 08, 2023 | 249.38 | 251.26 | 249.16 | 250.87 | 1,102,808 | +1.12(+0.45%) |
Dec 07, 2023 | 248.91 | 250.12 | 248.76 | 249.75 | 823,824 | +1.76(+0.71%) |
Dec 06, 2023 | 249.78 | 250.20 | 247.77 | 247.98 | 562,775 | -0.94(-0.38%) |
Dec 05, 2023 | 248.24 | 249.47 | 248.13 | 248.93 | 672,431 | -0.22(-0.09%) |
Dec 04, 2023 | 248.53 | 249.40 | 247.82 | 249.14 | 1,560,257 | -1.14(-0.46%) |
Dec 01, 2023 | 248.15 | 250.55 | 247.80 | 250.28 | 901,541 | +1.88(+0.76%) |
Nov 30, 2023 | 248.03 | 248.63 | 246.85 | 248.40 | 1,588,183 | +0.93(+0.38%) |
Nov 29, 2023 | 248.59 | 249.40 | 247.24 | 247.47 | 670,747 | +0.07(+0.03%) |
Nov 28, 2023 | 246.82 | 248.15 | 246.59 | 247.40 | 717,289 | +0.17(+0.07%) |
Nov 27, 2023 | 247.11 | 247.74 | 246.91 | 247.23 | 1,768,628 | -0.43(-0.17%) |
Nov 24, 2023 | 247.12 | 247.66 | 247.12 | 247.66 | 394,477 | +0.28(+0.11%) |
Nov 22, 2023 | 247.14 | 248.03 | 246.79 | 247.38 | 498,205 | +1.10(+0.45%) |
Nov 21, 2023 | 246.28 | 246.50 | 245.64 | 246.28 | 1,345,193 | -0.68(-0.28%) |
Nov 20, 2023 | 244.69 | 247.39 | 244.69 | 246.96 | 737,436 | +1.90(+0.78%) |
Nov 17, 2023 | 244.75 | 245.29 | 244.21 | 245.06 | 551,106 | +0.51(+0.21%) |
Nov 16, 2023 | 244.08 | 244.78 | 243.44 | 244.56 | 1,434,060 | +0.23(+0.09%) |
Nov 15, 2023 | 244.68 | 245.57 | 244.05 | 244.33 | 924,440 | +0.36(+0.15%) |
Nov 14, 2023 | 242.56 | 244.63 | 242.44 | 243.97 | 931,988 | +4.98(+2.09%) |
Nov 13, 2023 | 238.52 | 239.55 | 237.91 | 238.99 | 1,071,674 | -0.04(-0.02%) |
Nov 10, 2023 | 236.51 | 239.31 | 235.81 | 239.03 | 671,173 | +3.45(+1.46%) |
Nov 09, 2023 | 238.06 | 238.13 | 235.33 | 235.58 | 533,517 | -1.92(-0.81%) |
Nov 08, 2023 | 237.62 | 238.04 | 236.27 | 237.50 | 503,994 | +0.07(+0.03%) |
Nov 07, 2023 | 236.58 | 237.78 | 236.06 | 237.43 | 1,058,301 | +0.83(+0.35%) |
Nov 06, 2023 | 236.85 | 237.09 | 235.58 | 236.60 | 997,009 | +0.18(+0.08%) |
Nov 03, 2023 | 235.28 | 237.25 | 235.28 | 236.42 | 1,216,292 | +2.49(+1.06%) |
Nov 02, 2023 | 231.82 | 234.04 | 231.79 | 233.94 | 920,874 | +4.39(+1.91%) |
Nov 01, 2023 | 227.65 | 229.90 | 227.30 | 229.55 | 979,898 | +2.35(+1.03%) |
Oct 31, 2023 | 226.06 | 227.37 | 225.02 | 227.20 | 1,213,119 | +1.46(+0.65%) |
Oct 30, 2023 | 224.62 | 226.31 | 223.91 | 225.74 | 1,977,024 | +2.66(+1.19%) |
Oct 27, 2023 | 225.12 | 225.27 | 222.35 | 223.09 | 1,519,192 | -1.04(-0.46%) |
Oct 26, 2023 | 226.16 | 226.62 | 223.65 | 224.13 | 1,124,606 | -2.66(-1.17%) |
Oct 25, 2023 | 229.02 | 229.05 | 226.44 | 226.78 | 682,523 | -3.36(-1.46%) |
Oct 24, 2023 | 229.55 | 230.91 | 228.64 | 230.14 | 723,950 | +1.72(+0.75%) |
Oct 23, 2023 | 228.16 | 230.66 | 227.04 | 228.42 | 1,203,667 | -0.66(-0.29%) |
Oct 20, 2023 | 231.59 | 231.91 | 228.91 | 229.08 | 854,273 | -2.78(-1.20%) |
Oct 19, 2023 | 234.43 | 235.34 | 231.44 | 231.86 | 936,822 | -2.16(-0.92%) |
Oct 18, 2023 | 236.30 | 236.73 | 233.43 | 234.02 | 693,640 | -3.36(-1.42%) |
Oct 17, 2023 | 235.34 | 238.53 | 235.34 | 237.38 | 544,308 | +0.12(+0.05%) |
Oct 16, 2023 | 235.57 | 237.77 | 235.57 | 237.26 | 2,205,579 | +2.60(+1.11%) |
Oct 13, 2023 | 236.51 | 237.34 | 233.74 | 234.67 | 869,525 | -1.14(-0.48%) |
Oct 12, 2023 | 237.99 | 237.99 | 234.59 | 235.81 | 606,337 | -1.80(-0.76%) |
Oct 11, 2023 | 237.22 | 237.69 | 235.86 | 237.61 | 325,308 | +0.97(+0.41%) |
Oct 10, 2023 | 235.55 | 238.07 | 235.52 | 236.64 | 811,142 | +1.40(+0.59%) |
Oct 09, 2023 | 232.67 | 235.61 | 232.44 | 235.24 | 1,061,563 | +1.47(+0.63%) |
Oct 06, 2023 | 229.53 | 234.64 | 228.97 | 233.78 | 1,440,703 | +2.75(+1.19%) |
Oct 05, 2023 | 230.90 | 231.42 | 229.14 | 231.02 | 761,508 | -0.15(-0.06%) |
Oct 04, 2023 | 229.76 | 231.45 | 228.82 | 231.17 | 1,095,794 | +1.74(+0.76%) |
Oct 03, 2023 | 231.36 | 232.25 | 228.60 | 229.43 | 762,659 | -3.32(-1.43%) |
Oct 02, 2023 | 232.76 | 233.45 | 231.18 | 232.75 | 860,341 | +0.00(+0.00%) |
Sep 29, 2023 | 234.80 | 235.30 | 232.21 | 232.75 | 2,060,511 | -0.75(-0.32%) |
Sep 28, 2023 | 231.75 | 234.44 | 231.36 | 233.50 | 1,128,732 | +1.60(+0.69%) |
Sep 27, 2023 | 232.63 | 232.89 | 230.03 | 231.89 | 1,868,980 | -0.01(-0.00%) |
Sep 26, 2023 | 233.55 | 234.01 | 231.39 | 231.90 | 1,002,199 | -3.24(-1.38%) |
Sep 25, 2023 | 233.63 | 235.23 | 234.09 | 235.15 | 623,963 | +0.93(+0.40%) |
Sep 22, 2023 | 235.48 | 236.21 | 234.06 | 234.22 | 740,979 | -0.57(-0.24%) |
Sep 21, 2023 | 237.13 | 237.32 | 234.70 | 234.79 | 738,607 | -4.06(-1.70%) |
Sep 20, 2023 | 241.74 | 242.00 | 238.75 | 238.86 | 1,077,425 | -2.23(-0.92%) |
Sep 19, 2023 | 241.13 | 241.29 | 239.54 | 241.09 | 736,268 | -0.48(-0.20%) |
Sep 18, 2023 | 241.19 | 242.26 | 241.02 | 241.57 | 807,148 | +0.14(+0.06%) |
Sep 15, 2023 | 243.57 | 243.58 | 241.22 | 241.43 | 966,799 | -2.96(-1.21%) |
Sep 14, 2023 | 243.64 | 244.74 | 242.93 | 244.39 | 697,399 | +2.20(+0.91%) |
Sep 13, 2023 | 242.22 | 242.95 | 241.55 | 242.19 | 609,124 | -0.01(-0.00%) |
Sep 12, 2023 | 242.55 | 243.58 | 241.92 | 242.20 | 495,172 | -1.37(-0.56%) |
Sep 11, 2023 | 243.35 | 243.63 | 242.46 | 243.57 | 898,691 | +1.67(+0.69%) |
Sep 08, 2023 | 241.61 | 242.69 | 241.37 | 241.91 | 1,387,057 | +0.34(+0.14%) |
Sep 07, 2023 | 240.55 | 241.85 | 240.33 | 241.56 | 905,245 | -0.75(-0.31%) |
Sep 06, 2023 | 243.44 | 243.57 | 240.97 | 242.31 | 1,091,471 | -1.60(-0.66%) |
Sep 05, 2023 | 244.72 | 244.86 | 243.79 | 243.91 | 1,649,248 | -1.23(-0.50%) |
Sep 01, 2023 | 246.07 | 246.30 | 244.32 | 245.14 | 924,309 | +0.67(+0.27%) |
Aug 31, 2023 | 245.05 | 245.74 | 244.37 | 244.47 | 853,736 | -0.24(-0.10%) |
Aug 30, 2023 | 243.66 | 244.99 | 243.43 | 244.71 | 699,843 | +1.12(+0.46%) |
Aug 29, 2023 | 240.03 | 243.71 | 239.90 | 243.58 | 635,983 | +3.64(+1.52%) |
Aug 28, 2023 | 239.91 | 240.40 | 239.06 | 239.94 | 441,998 | +1.37(+0.58%) |
Aug 25, 2023 | 237.73 | 239.25 | 235.81 | 238.57 | 797,306 | +1.78(+0.75%) |
Aug 24, 2023 | 240.94 | 241.31 | 236.79 | 236.79 | 435,139 | -3.34(-1.39%) |
Aug 23, 2023 | 238.12 | 240.50 | 237.83 | 240.14 | 358,608 | +2.66(+1.12%) |
Aug 22, 2023 | 239.06 | 239.09 | 237.22 | 237.48 | 1,132,691 | -0.67(-0.28%) |
Aug 21, 2023 | 237.15 | 238.60 | 236.06 | 238.15 | 551,220 | +1.38(+0.58%) |
Aug 18, 2023 | 234.76 | 237.26 | 234.59 | 236.77 | 618,302 | +0.18(+0.08%) |
Aug 17, 2023 | 239.30 | 239.36 | 236.25 | 236.59 | 556,876 | -1.90(-0.80%) |
Aug 16, 2023 | 240.03 | 240.92 | 238.31 | 238.49 | 943,823 | -1.89(-0.78%) |
Aug 15, 2023 | 242.12 | 242.30 | 239.94 | 240.38 | 711,749 | -2.69(-1.11%) |
Aug 14, 2023 | 241.26 | 243.07 | 241.06 | 243.07 | 307,077 | +1.22(+0.51%) |
Aug 11, 2023 | 241.01 | 242.42 | 240.66 | 241.85 | 569,860 | -0.19(-0.08%) |
Aug 10, 2023 | 243.19 | 245.14 | 241.32 | 242.03 | 769,630 | +0.16(+0.07%) |
Aug 09, 2023 | 243.96 | 243.96 | 241.51 | 241.88 | 724,322 | -1.79(-0.73%) |
Aug 08, 2023 | 243.20 | 243.88 | 241.68 | 243.66 | 702,189 | -1.19(-0.49%) |
Aug 07, 2023 | 243.76 | 244.88 | 243.29 | 244.86 | 568,539 | +2.14(+0.88%) |
Aug 04, 2023 | 244.75 | 246.02 | 242.49 | 242.72 | 579,961 | -1.13(-0.47%) |
Aug 03, 2023 | 243.28 | 244.83 | 242.99 | 243.85 | 755,822 | -0.76(-0.31%) |
Aug 02, 2023 | 246.27 | 246.38 | 244.13 | 244.61 | 665,078 | -3.48(-1.40%) |
Aug 01, 2023 | 248.04 | 248.41 | 247.48 | 248.09 | 514,439 | -0.70(-0.28%) |
Jul 31, 2023 | 248.57 | 249.08 | 247.91 | 248.79 | 1,269,640 | +0.54(+0.22%) |
Jul 28, 2023 | 247.67 | 248.57 | 247.22 | 248.25 | 477,241 | +2.56(+1.04%) |
Jul 27, 2023 | 249.29 | 249.55 | 245.12 | 245.69 | 666,022 | -1.72(-0.69%) |
Jul 26, 2023 | 246.58 | 248.23 | 246.34 | 247.40 | 817,708 | +0.18(+0.07%) |
Jul 25, 2023 | 246.54 | 248.07 | 246.53 | 247.22 | 339,403 | +0.60(+0.24%) |
Jul 24, 2023 | 246.40 | 247.15 | 245.94 | 246.62 | 645,328 | +0.79(+0.32%) |
Jul 21, 2023 | 246.71 | 246.82 | 245.71 | 245.83 | 668,348 | +0.03(+0.01%) |
Jul 20, 2023 | 246.80 | 247.42 | 245.39 | 245.80 | 1,490,890 | -1.62(-0.65%) |
Jul 19, 2023 | 247.59 | 248.25 | 247.09 | 247.42 | 1,269,364 | +0.52(+0.21%) |
Jul 18, 2023 | 245.06 | 247.29 | 244.74 | 246.90 | 851,708 | +1.78(+0.72%) |
Jul 17, 2023 | 244.11 | 245.69 | 244.00 | 245.12 | 849,857 | +1.12(+0.46%) |
Jul 14, 2023 | 244.98 | 245.26 | 243.72 | 244.00 | 575,438 | -0.47(-0.19%) |
Jul 13, 2023 | 243.56 | 244.90 | 243.19 | 244.47 | 501,204 | +2.04(+0.84%) |
Jul 12, 2023 | 242.68 | 243.17 | 241.84 | 242.43 | 304,248 | +1.88(+0.78%) |
Jul 11, 2023 | 239.25 | 240.78 | 238.79 | 240.55 | 416,202 | +1.91(+0.80%) |
Jul 10, 2023 | 237.62 | 238.79 | 237.62 | 238.64 | 1,095,550 | +0.66(+0.28%) |
Jul 07, 2023 | 237.86 | 240.15 | 237.82 | 237.98 | 546,270 | -0.38(-0.16%) |
Jul 06, 2023 | 238.21 | 238.53 | 236.81 | 238.36 | 545,987 | -2.04(-0.85%) |
Jul 05, 2023 | 239.81 | 240.74 | 239.79 | 240.41 | 661,795 | -0.29(-0.12%) |
Jul 03, 2023 | 240.45 | 240.98 | 240.17 | 240.69 | 1,012,015 | +0.22(+0.09%) |
Jun 30, 2023 | 239.44 | 240.99 | 239.41 | 240.47 | 1,378,980 | +2.70(+1.14%) |
Jun 29, 2023 | 236.68 | 237.84 | 236.37 | 237.77 | 595,136 | +1.08(+0.46%) |
Jun 28, 2023 | 236.07 | 237.35 | 235.73 | 236.69 | 335,233 | +0.14(+0.06%) |
Jun 27, 2023 | 234.40 | 236.93 | 234.18 | 236.55 | 863,500 | +2.71(+1.16%) |
Jun 26, 2023 | 234.44 | 235.55 | 233.72 | 233.84 | 613,781 | -0.74(-0.32%) |
Jun 23, 2023 | 234.52 | 235.67 | 234.28 | 234.58 | 1,826,373 | -1.91(-0.81%) |
Jun 22, 2023 | 235.15 | 236.53 | 234.95 | 236.49 | 859,821 | +0.67(+0.28%) |
Jun 21, 2023 | 236.49 | 236.86 | 235.50 | 235.82 | 538,421 | -1.34(-0.57%) |
Jun 20, 2023 | 237.17 | 237.62 | 235.91 | 237.16 | 428,864 | -1.04(-0.43%) |
Jun 16, 2023 | 240.44 | 240.46 | 238.13 | 238.20 | 1,216,567 | -0.98(-0.41%) |
Jun 15, 2023 | 235.72 | 239.85 | 239.17 | 439,967 | +16.36(+7.34%) | |
May 08, 2023 | 222.74 | 222.98 | 221.96 | 222.81 | 552,200 | +0.18(+0.08%) |
May 05, 2023 | 220.42 | 223.15 | 220.42 | 222.63 | 339,391 | +4.17(+1.91%) |
May 04, 2023 | 219.44 | 219.78 | 217.74 | 218.46 | 339,228 | -1.66(-0.76%) |
May 03, 2023 | 221.69 | 223.18 | 219.99 | 220.13 | 312,956 | -1.45(-0.65%) |
May 02, 2023 | 223.71 | 223.71 | 219.91 | 221.57 | 565,912 | -2.61(-1.16%) |
May 01, 2023 | 224.15 | 225.20 | 224.02 | 224.18 | 401,339 | -0.13(-0.06%) |
Apr 28, 2023 | 221.82 | 224.35 | 221.82 | 224.31 | 650,229 | +1.84(+0.83%) |
Apr 27, 2023 | 219.50 | 222.60 | 219.49 | 222.47 | 595,660 | +4.20(+1.92%) |
Apr 26, 2023 | 219.74 | 220.12 | 217.89 | 218.27 | 309,181 | -0.88(-0.40%) |
Apr 25, 2023 | 221.74 | 221.94 | 219.05 | 219.14 | 295,237 | -3.65(-1.64%) |
Apr 24, 2023 | 222.38 | 223.12 | 221.70 | 222.79 | 410,789 | +0.18(+0.08%) |
Apr 21, 2023 | 222.69 | 222.91 | 221.60 | 222.62 | 533,679 | +0.19(+0.08%) |
Apr 20, 2023 | 222.10 | 223.50 | 221.71 | 222.43 | 233,753 | -1.35(-0.60%) |
Apr 19, 2023 | 222.65 | 224.25 | 222.65 | 223.78 | 284,180 | -0.06(-0.03%) |
Apr 18, 2023 | 224.49 | 224.64 | 223.06 | 223.84 | 546,520 | +0.25(+0.11%) |
Apr 17, 2023 | 222.75 | 223.66 | 222.08 | 223.58 | 1,138,425 | +0.69(+0.31%) |
Apr 14, 2023 | 223.03 | 224.24 | 221.48 | 222.89 | 536,881 | -0.51(-0.23%) |
Apr 13, 2023 | 221.21 | 223.58 | 220.95 | 223.40 | 599,636 | +2.87(+1.30%) |
Apr 12, 2023 | 222.63 | 222.85 | 220.19 | 220.53 | 419,388 | -0.88(-0.40%) |
Apr 11, 2023 | 221.52 | 222.27 | 221.12 | 221.41 | 263,465 | +0.12(+0.05%) |
Apr 10, 2023 | 219.56 | 221.30 | 219.20 | 221.30 | 487,969 | +0.32(+0.15%) |
Apr 06, 2023 | 219.68 | 221.04 | 219.04 | 220.97 | 387,864 | +0.79(+0.36%) |
Apr 05, 2023 | 220.51 | 220.69 | 219.13 | 220.19 | 611,272 | -0.67(-0.30%) |
Apr 04, 2023 | 222.65 | 222.66 | 220.13 | 220.85 | 522,652 | -1.42(-0.64%) |
Apr 03, 2023 | 221.36 | 222.50 | 220.84 | 222.27 | 375,096 | +0.68(+0.31%) |
Mar 31, 2023 | 218.92 | 221.68 | 218.92 | 221.59 | 1,359,686 | +3.28(+1.50%) |
Mar 30, 2023 | 218.50 | 218.80 | 217.32 | 218.32 | 702,097 | +1.25(+0.58%) |
Mar 29, 2023 | 216.01 | 217.16 | 215.56 | 217.07 | 598,352 | +3.17(+1.48%) |
Mar 28, 2023 | 213.91 | 214.39 | 212.83 | 213.90 | 1,043,248 | -0.42(-0.20%) |
Mar 27, 2023 | 215.12 | 215.55 | 213.81 | 214.32 | 629,769 | +0.61(+0.29%) |
Mar 24, 2023 | 211.59 | 213.83 | 210.47 | 213.71 | 498,150 | +1.26(+0.59%) |
Mar 23, 2023 | 213.68 | 215.91 | 210.95 | 212.45 | 533,572 | +0.39(+0.18%) |
Mar 22, 2023 | 215.83 | 217.73 | 212.05 | 212.06 | 475,731 | -3.71(-1.72%) |
Mar 21, 2023 | 214.87 | 216.14 | 214.14 | 215.77 | 551,498 | +3.01(+1.41%) |
Mar 20, 2023 | 211.25 | 213.19 | 210.97 | 212.76 | 774,340 | +1.86(+0.88%) |
Mar 17, 2023 | 212.97 | 213.24 | 210.09 | 210.90 | 2,155,877 | -2.62(-1.23%) |
Mar 16, 2023 | 208.66 | 213.71 | 208.25 | 213.51 | 1,273,230 | +3.63(+1.73%) |
Mar 15, 2023 | 208.41 | 209.90 | 206.82 | 209.89 | 893,151 | -1.38(-0.65%) |
Mar 14, 2023 | 210.81 | 212.36 | 208.85 | 211.27 | 1,742,950 | +3.41(+1.64%) |
Mar 13, 2023 | 205.91 | 210.31 | 205.22 | 207.86 | 685,059 | -0.53(-0.25%) |
Mar 10, 2023 | 211.51 | 212.37 | 207.41 | 208.39 | 1,151,241 | -3.42(-1.61%) |
Mar 09, 2023 | 216.25 | 217.29 | 211.27 | 211.81 | 550,538 | -4.16(-1.92%) |
Mar 08, 2023 | 215.79 | 216.40 | 214.76 | 215.96 | 635,852 | +0.32(+0.15%) |
Mar 07, 2023 | 218.95 | 219.09 | 215.32 | 215.64 | 1,003,655 | -3.27(-1.50%) |
Mar 06, 2023 | 219.37 | 220.71 | 218.70 | 218.91 | 639,731 | -0.14(-0.06%) |
Mar 03, 2023 | 216.57 | 219.17 | 216.27 | 219.05 | 504,468 | +3.50(+1.62%) |
Mar 02, 2023 | 212.93 | 216.02 | 212.51 | 215.55 | 681,309 | +1.66(+0.77%) |
Mar 01, 2023 | 214.48 | 214.94 | 213.24 | 213.90 | 860,483 | -0.89(-0.42%) |
Feb 28, 2023 | 215.10 | 216.29 | 214.62 | 214.79 | 934,727 | -0.61(-0.28%) |
Feb 27, 2023 | 216.41 | 217.34 | 214.91 | 215.40 | 537,477 | +0.71(+0.33%) |
Feb 24, 2023 | 214.45 | 215.15 | 213.20 | 214.69 | 366,648 | -2.37(-1.09%) |
Feb 23, 2023 | 217.47 | 217.87 | 214.61 | 217.06 | 651,031 | +1.14(+0.53%) |
Feb 22, 2023 | 216.41 | 217.34 | 215.18 | 215.93 | 514,440 | -0.17(-0.08%) |
Feb 21, 2023 | 218.49 | 218.90 | 215.97 | 216.09 | 1,279,288 | -4.63(-2.10%) |
Feb 17, 2023 | 220.28 | 220.78 | 219.00 | 220.72 | 615,864 | -0.61(-0.27%) |
Feb 16, 2023 | 221.71 | 223.89 | 221.31 | 221.32 | 576,822 | -3.13(-1.39%) |
Feb 15, 2023 | 222.37 | 224.45 | 221.90 | 224.45 | 529,965 | +1.08(+0.48%) |
Feb 14, 2023 | 222.48 | 224.69 | 221.14 | 223.37 | 607,411 | +0.11(+0.05%) |
Feb 13, 2023 | 221.02 | 223.41 | 220.81 | 223.27 | 1,024,560 | +2.52(+1.14%) |
Feb 10, 2023 | 219.55 | 220.92 | 219.22 | 220.75 | 502,198 | +0.40(+0.18%) |
Feb 09, 2023 | 224.40 | 224.47 | 219.69 | 220.34 | 706,996 | -2.16(-0.97%) |
Feb 08, 2023 | 223.71 | 224.55 | 222.13 | 222.50 | 437,216 | -2.38(-1.06%) |
Feb 07, 2023 | 221.70 | 225.52 | 220.73 | 224.88 | 464,953 | +2.91(+1.31%) |
Feb 06, 2023 | 221.85 | 222.81 | 221.05 | 221.97 | 888,453 | -1.57(-0.70%) |
Feb 03, 2023 | 223.18 | 226.06 | 222.82 | 223.54 | 690,903 | -2.42(-1.07%) |
Feb 02, 2023 | 224.90 | 226.87 | 223.96 | 225.96 | 1,485,986 | +3.42(+1.54%) |