Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 242.01 | 242.27 | 236.75 | 238.65 | 729,307 | -5.11(-2.10%) |
Jan 30, 2024 | 240.54 | 244.99 | 240.06 | 243.76 | 720,633 | +4.02(+1.68%) |
Jan 29, 2024 | 240.97 | 242.74 | 239.31 | 239.74 | 771,275 | -2.72(-1.12%) |
Jan 26, 2024 | 241.29 | 244.27 | 240.15 | 242.46 | 433,359 | +2.32(+0.97%) |
Jan 25, 2024 | 241.52 | 244.45 | 239.23 | 240.14 | 688,761 | -1.39(-0.57%) |
Jan 24, 2024 | 242.18 | 244.21 | 239.83 | 241.52 | 549,751 | +0.93(+0.39%) |
Jan 23, 2024 | 243.36 | 244.79 | 240.40 | 240.60 | 677,975 | -1.03(-0.43%) |
Jan 22, 2024 | 238.96 | 241.96 | 236.76 | 241.62 | 536,661 | +2.56(+1.07%) |
Jan 19, 2024 | 237.32 | 240.55 | 236.03 | 239.06 | 476,185 | +2.95(+1.25%) |
Jan 18, 2024 | 232.26 | 236.23 | 230.56 | 236.11 | 380,015 | +2.55(+1.09%) |
Jan 17, 2024 | 229.48 | 235.98 | 228.11 | 233.55 | 453,055 | +1.02(+0.44%) |
Jan 16, 2024 | 230.48 | 234.63 | 230.40 | 232.53 | 517,693 | +2.12(+0.92%) |
Jan 12, 2024 | 232.61 | 235.07 | 228.85 | 230.41 | 492,147 | -1.98(-0.85%) |
Jan 11, 2024 | 234.77 | 236.02 | 231.52 | 232.38 | 397,305 | -1.26(-0.54%) |
Jan 10, 2024 | 231.54 | 234.08 | 230.54 | 233.64 | 335,002 | +1.32(+0.57%) |
Jan 09, 2024 | 237.43 | 238.31 | 229.69 | 232.32 | 424,240 | -4.70(-1.98%) |
Jan 08, 2024 | 234.78 | 237.29 | 229.50 | 237.02 | 736,640 | +3.00(+1.28%) |
Jan 05, 2024 | 232.47 | 235.28 | 230.43 | 234.02 | 478,846 | +1.87(+0.80%) |
Jan 04, 2024 | 232.78 | 237.75 | 231.88 | 232.16 | 536,528 | -0.05(-0.02%) |
Jan 03, 2024 | 230.57 | 235.35 | 229.54 | 232.21 | 599,605 | +1.98(+0.86%) |
Jan 02, 2024 | 228.32 | 230.38 | 223.30 | 230.23 | 553,756 | +3.12(+1.38%) |
Dec 29, 2023 | 228.77 | 228.93 | 226.31 | 227.11 | 274,653 | -0.84(-0.37%) |
Dec 28, 2023 | 227.22 | 228.96 | 226.97 | 227.94 | 201,615 | +0.79(+0.35%) |
Dec 27, 2023 | 227.23 | 228.60 | 226.17 | 227.16 | 288,555 | +0.39(+0.17%) |
Dec 26, 2023 | 225.62 | 228.01 | 224.70 | 226.77 | 385,420 | +1.52(+0.67%) |
Dec 22, 2023 | 222.20 | 226.07 | 221.88 | 225.25 | 668,000 | +2.74(+1.23%) |
Dec 21, 2023 | 220.57 | 222.60 | 217.66 | 222.51 | 695,759 | +1.42(+0.64%) |
Dec 20, 2023 | 217.46 | 224.51 | 217.46 | 221.09 | 769,862 | -1.01(-0.45%) |
Dec 19, 2023 | 218.39 | 223.88 | 218.39 | 222.10 | 879,921 | +4.36(+2.00%) |
Dec 18, 2023 | 214.71 | 219.72 | 213.37 | 217.74 | 1,323,191 | +8.32(+3.97%) |
Dec 15, 2023 | 212.73 | 215.38 | 207.97 | 209.42 | 1,511,932 | -4.93(-2.30%) |
Dec 14, 2023 | 213.52 | 216.58 | 211.31 | 214.34 | 1,798,483 | +0.13(+0.06%) |
Dec 13, 2023 | 227.49 | 228.48 | 212.17 | 214.22 | 1,058,473 | -13.27(-5.83%) |
Dec 12, 2023 | 224.82 | 229.61 | 224.03 | 227.49 | 655,587 | +2.66(+1.18%) |
Dec 11, 2023 | 224.21 | 227.59 | 222.04 | 224.82 | 499,345 | +1.22(+0.54%) |
Dec 08, 2023 | 216.80 | 224.66 | 215.58 | 223.60 | 796,266 | +7.75(+3.59%) |
Dec 07, 2023 | 216.31 | 217.27 | 213.75 | 215.85 | 1,098,913 | -0.46(-0.21%) |
Dec 06, 2023 | 222.73 | 224.28 | 216.24 | 216.31 | 709,174 | -5.24(-2.36%) |
Dec 05, 2023 | 220.80 | 221.63 | 217.51 | 221.55 | 499,365 | -0.36(-0.16%) |
Dec 04, 2023 | 221.12 | 224.71 | 220.51 | 221.91 | 582,610 | +0.42(+0.19%) |
Dec 01, 2023 | 220.11 | 224.14 | 218.93 | 221.49 | 924,487 | -0.31(-0.14%) |
Nov 30, 2023 | 217.32 | 223.04 | 217.02 | 221.80 | 1,076,245 | +5.47(+2.53%) |
Nov 29, 2023 | 216.17 | 219.56 | 212.31 | 216.33 | 981,794 | +0.36(+0.17%) |
Nov 28, 2023 | 230.40 | 230.40 | 215.88 | 215.97 | 788,272 | -14.12(-6.14%) |
Nov 27, 2023 | 227.34 | 231.17 | 227.34 | 230.09 | 515,792 | +1.76(+0.77%) |
Nov 24, 2023 | 225.42 | 229.72 | 225.42 | 228.33 | 180,046 | +2.50(+1.11%) |
Nov 22, 2023 | 227.19 | 228.56 | 224.61 | 225.83 | 323,102 | -1.37(-0.60%) |
Nov 21, 2023 | 225.01 | 229.37 | 224.76 | 227.20 | 550,999 | +2.59(+1.15%) |
Nov 20, 2023 | 223.95 | 227.34 | 223.77 | 224.60 | 476,800 | +0.65(+0.29%) |
Nov 17, 2023 | 221.40 | 224.24 | 220.33 | 223.95 | 965,684 | +3.43(+1.56%) |
Nov 16, 2023 | 221.44 | 225.02 | 216.77 | 220.52 | 917,596 | -0.47(-0.21%) |
Nov 15, 2023 | 222.50 | 223.05 | 219.81 | 220.99 | 504,034 | -0.57(-0.26%) |
Nov 14, 2023 | 222.51 | 225.09 | 218.20 | 221.56 | 901,738 | -4.50(-1.99%) |
Nov 13, 2023 | 228.26 | 229.35 | 225.78 | 226.06 | 438,743 | -2.00(-0.87%) |
Nov 10, 2023 | 226.79 | 228.81 | 224.62 | 228.05 | 461,031 | +1.61(+0.71%) |
Nov 09, 2023 | 223.91 | 228.65 | 223.34 | 226.45 | 635,954 | +3.81(+1.71%) |
Nov 08, 2023 | 220.86 | 223.16 | 220.41 | 222.64 | 517,057 | +2.05(+0.93%) |
Nov 07, 2023 | 218.48 | 222.17 | 217.68 | 220.59 | 647,203 | +0.48(+0.22%) |
Nov 06, 2023 | 219.06 | 220.50 | 214.82 | 220.11 | 833,710 | +2.87(+1.32%) |
Nov 03, 2023 | 222.96 | 222.96 | 215.02 | 217.24 | 1,166,719 | -1.53(-0.70%) |
Nov 02, 2023 | 217.92 | 222.81 | 215.65 | 218.78 | 1,080,439 | +1.09(+0.50%) |
Nov 01, 2023 | 224.85 | 227.31 | 216.22 | 217.69 | 902,113 | -6.02(-2.69%) |
Oct 31, 2023 | 221.88 | 224.04 | 217.54 | 223.71 | 734,707 | +1.23(+0.55%) |
Oct 30, 2023 | 220.69 | 226.64 | 219.76 | 222.48 | 696,593 | +1.82(+0.83%) |
Oct 27, 2023 | 206.70 | 226.49 | 199.46 | 220.66 | 1,249,869 | -0.47(-0.21%) |
Oct 26, 2023 | 214.22 | 223.03 | 214.22 | 221.13 | 706,166 | +5.70(+2.65%) |
Oct 25, 2023 | 218.67 | 218.84 | 214.42 | 215.43 | 585,622 | -3.82(-1.74%) |
Oct 24, 2023 | 220.69 | 221.30 | 217.83 | 219.25 | 430,484 | +0.86(+0.39%) |
Oct 23, 2023 | 220.76 | 221.86 | 217.33 | 218.39 | 433,177 | -2.37(-1.07%) |
Oct 20, 2023 | 225.07 | 226.26 | 219.31 | 220.76 | 317,855 | -4.30(-1.91%) |
Oct 19, 2023 | 230.74 | 231.86 | 224.96 | 225.06 | 365,933 | -6.84(-2.95%) |
Oct 18, 2023 | 236.04 | 236.04 | 231.90 | 231.90 | 428,626 | -5.31(-2.24%) |
Oct 17, 2023 | 232.25 | 238.75 | 231.83 | 237.21 | 460,028 | +5.93(+2.56%) |
Oct 16, 2023 | 229.32 | 232.83 | 229.58 | 231.28 | 396,308 | +4.24(+1.87%) |
Oct 13, 2023 | 226.84 | 230.39 | 223.95 | 227.04 | 409,580 | +0.03(+0.01%) |
Oct 12, 2023 | 230.87 | 230.91 | 222.48 | 227.01 | 599,400 | -5.53(-2.38%) |
Oct 11, 2023 | 236.13 | 236.54 | 229.71 | 232.54 | 455,057 | -3.78(-1.60%) |
Oct 10, 2023 | 237.73 | 240.61 | 236.22 | 236.31 | 493,309 | +0.37(+0.16%) |
Oct 09, 2023 | 235.78 | 238.22 | 234.27 | 235.95 | 348,520 | -2.96(-1.24%) |
Oct 06, 2023 | 234.17 | 240.80 | 227.41 | 238.91 | 434,965 | +4.91(+2.10%) |
Oct 05, 2023 | 230.65 | 235.55 | 228.97 | 233.99 | 450,358 | +2.28(+0.98%) |
Oct 04, 2023 | 229.37 | 235.56 | 228.70 | 231.71 | 442,785 | +1.84(+0.80%) |
Oct 03, 2023 | 235.51 | 235.51 | 227.46 | 229.87 | 489,718 | -7.45(-3.14%) |
Oct 02, 2023 | 236.93 | 240.85 | 235.41 | 237.32 | 470,242 | +0.53(+0.22%) |
Sep 29, 2023 | 237.94 | 239.73 | 236.36 | 236.79 | 386,165 | -1.20(-0.51%) |
Sep 28, 2023 | 236.49 | 240.12 | 236.49 | 238.00 | 338,222 | +1.79(+0.76%) |
Sep 27, 2023 | 238.28 | 238.42 | 235.77 | 236.21 | 367,703 | -0.53(-0.22%) |
Sep 26, 2023 | 237.50 | 240.02 | 235.35 | 236.73 | 496,901 | -3.07(-1.28%) |
Sep 25, 2023 | 239.62 | 241.30 | 238.94 | 239.80 | 334,401 | -0.48(-0.20%) |
Sep 22, 2023 | 238.39 | 244.76 | 236.62 | 240.28 | 556,308 | +2.27(+0.95%) |
Sep 21, 2023 | 244.65 | 246.00 | 235.01 | 238.01 | 791,010 | -7.78(-3.17%) |
Sep 20, 2023 | 246.28 | 249.19 | 245.50 | 245.79 | 423,795 | -0.84(-0.34%) |
Sep 19, 2023 | 246.53 | 249.75 | 246.14 | 246.63 | 541,968 | +1.02(+0.41%) |
Sep 18, 2023 | 245.34 | 246.27 | 240.09 | 245.61 | 578,399 | -0.58(-0.23%) |
Sep 15, 2023 | 243.48 | 246.99 | 242.73 | 246.19 | 1,086,013 | +1.58(+0.65%) |
Sep 14, 2023 | 243.28 | 245.21 | 242.51 | 244.60 | 456,418 | +2.65(+1.10%) |
Sep 13, 2023 | 242.76 | 244.09 | 240.41 | 241.95 | 403,555 | +0.10(+0.04%) |
Sep 12, 2023 | 240.19 | 242.86 | 239.27 | 241.85 | 451,329 | +1.84(+0.77%) |
Sep 11, 2023 | 243.52 | 245.32 | 239.54 | 240.01 | 569,202 | -1.61(-0.67%) |
Sep 08, 2023 | 234.79 | 241.83 | 234.79 | 241.62 | 652,214 | +6.91(+2.95%) |
Sep 07, 2023 | 234.23 | 236.42 | 233.44 | 234.71 | 499,718 | +0.97(+0.41%) |
Sep 06, 2023 | 230.69 | 235.52 | 230.44 | 233.74 | 446,873 | +1.22(+0.52%) |
Sep 05, 2023 | 234.35 | 235.34 | 232.22 | 232.53 | 389,834 | -0.98(-0.42%) |
Sep 01, 2023 | 230.17 | 236.40 | 228.41 | 233.50 | 539,859 | +3.75(+1.63%) |
Aug 31, 2023 | 232.62 | 233.44 | 228.71 | 229.76 | 615,022 | -2.79(-1.20%) |
Aug 30, 2023 | 232.25 | 234.47 | 231.22 | 232.55 | 429,021 | +0.30(+0.13%) |
Aug 29, 2023 | 235.10 | 237.11 | 231.77 | 232.25 | 519,271 | -3.60(-1.53%) |
Aug 28, 2023 | 232.75 | 237.89 | 231.59 | 235.85 | 571,539 | +2.56(+1.10%) |
Aug 25, 2023 | 233.29 | 234.50 | 230.57 | 233.28 | 552,735 | -0.41(-0.18%) |
Aug 24, 2023 | 229.71 | 235.64 | 228.49 | 233.69 | 670,487 | +5.36(+2.35%) |
Aug 23, 2023 | 229.37 | 230.23 | 224.84 | 228.33 | 405,794 | +0.34(+0.15%) |
Aug 22, 2023 | 230.03 | 233.13 | 226.95 | 228.00 | 434,211 | -3.14(-1.36%) |
Aug 21, 2023 | 225.19 | 233.04 | 225.19 | 231.13 | 620,531 | +6.84(+3.05%) |
Aug 18, 2023 | 218.40 | 226.44 | 217.81 | 224.30 | 692,225 | +5.90(+2.70%) |
Aug 17, 2023 | 220.37 | 221.75 | 217.84 | 218.40 | 406,239 | -2.19(-0.99%) |
Aug 16, 2023 | 221.39 | 222.34 | 220.42 | 220.59 | 281,516 | -0.80(-0.36%) |
Aug 15, 2023 | 225.72 | 226.33 | 220.40 | 221.39 | 282,348 | -5.24(-2.31%) |
Aug 14, 2023 | 224.56 | 227.14 | 223.21 | 226.63 | 290,752 | +1.82(+0.81%) |
Aug 11, 2023 | 224.40 | 227.72 | 221.90 | 224.81 | 343,840 | +0.41(+0.18%) |
Aug 10, 2023 | 225.04 | 227.82 | 221.93 | 224.40 | 499,698 | +0.58(+0.26%) |
Aug 09, 2023 | 229.81 | 230.20 | 223.23 | 223.82 | 682,403 | -5.82(-2.53%) |
Aug 08, 2023 | 228.02 | 230.27 | 224.30 | 229.64 | 564,635 | -3.34(-1.43%) |
Aug 07, 2023 | 231.02 | 233.96 | 231.02 | 232.98 | 383,605 | +2.90(+1.26%) |
Aug 04, 2023 | 235.29 | 236.50 | 229.93 | 230.09 | 480,424 | -5.54(-2.35%) |
Aug 03, 2023 | 230.70 | 238.23 | 230.34 | 235.63 | 686,901 | +4.83(+2.09%) |
Aug 02, 2023 | 230.49 | 231.45 | 229.32 | 230.81 | 740,225 | -1.17(-0.51%) |
Aug 01, 2023 | 227.85 | 232.46 | 227.00 | 231.98 | 793,890 | +3.75(+1.64%) |
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |
Jul 03, 2023 | 217.97 | 220.81 | 215.97 | 219.42 | 299,875 | +3.06(+1.42%) |
Jun 30, 2023 | 217.57 | 218.09 | 214.33 | 216.36 | 516,989 | -0.47(-0.22%) |
Jun 29, 2023 | 212.72 | 217.87 | 211.71 | 216.82 | 657,588 | +6.41(+3.05%) |
Jun 28, 2023 | 211.50 | 212.88 | 209.78 | 210.42 | 443,238 | -1.27(-0.60%) |
Jun 27, 2023 | 210.36 | 213.52 | 208.89 | 211.69 | 544,786 | +1.35(+0.64%) |
Jun 26, 2023 | 206.46 | 212.33 | 206.20 | 210.34 | 658,105 | +3.12(+1.51%) |
Jun 23, 2023 | 207.97 | 209.25 | 206.24 | 207.21 | 1,392,874 | -1.50(-0.72%) |
Jun 22, 2023 | 209.06 | 209.19 | 203.50 | 208.72 | 593,960 | -0.88(-0.42%) |
Jun 21, 2023 | 208.43 | 213.53 | 208.19 | 209.59 | 590,290 | +1.41(+0.68%) |
Jun 20, 2023 | 204.88 | 208.60 | 202.16 | 208.18 | 651,827 | +0.23(+0.11%) |
Jun 16, 2023 | 213.38 | 213.38 | 207.05 | 207.95 | 923,285 | -4.97(-2.33%) |
Jun 15, 2023 | 203.09 | 213.13 | 203.09 | 212.91 | 1,018,211 | +21.02(+10.95%) |
May 08, 2023 | 192.16 | 192.97 | 190.38 | 191.90 | 896,122 | +2.31(+1.22%) |
May 05, 2023 | 186.14 | 194.16 | 185.70 | 189.58 | 1,199,504 | +9.81(+5.45%) |
May 04, 2023 | 182.86 | 183.43 | 177.84 | 179.78 | 1,532,545 | -6.68(-3.58%) |
May 03, 2023 | 194.60 | 196.75 | 185.90 | 186.45 | 1,207,421 | -8.41(-4.32%) |
May 02, 2023 | 207.15 | 208.54 | 193.29 | 194.87 | 1,353,966 | -15.19(-7.23%) |
May 01, 2023 | 208.31 | 211.40 | 206.44 | 210.06 | 1,170,986 | +2.57(+1.24%) |
Apr 28, 2023 | 191.46 | 208.16 | 191.46 | 207.49 | 1,708,349 | +5.79(+2.87%) |
Apr 27, 2023 | 200.23 | 201.88 | 195.94 | 201.69 | 1,272,750 | +3.52(+1.77%) |
Apr 26, 2023 | 196.91 | 200.37 | 196.70 | 198.18 | 910,749 | -1.03(-0.52%) |
Apr 25, 2023 | 201.95 | 201.96 | 197.03 | 199.21 | 1,101,920 | -4.85(-2.38%) |
Apr 24, 2023 | 202.72 | 204.62 | 202.02 | 204.06 | 666,747 | +1.50(+0.74%) |
Apr 21, 2023 | 203.22 | 203.76 | 199.04 | 202.56 | 714,083 | -1.47(-0.72%) |
Apr 20, 2023 | 203.67 | 205.35 | 203.00 | 204.03 | 558,676 | -1.41(-0.69%) |
Apr 19, 2023 | 205.44 | 207.57 | 201.89 | 205.44 | 590,793 | +3.30(+1.63%) |
Apr 18, 2023 | 202.19 | 202.79 | 200.75 | 202.14 | 620,111 | -0.83(-0.41%) |
Apr 17, 2023 | 199.40 | 203.84 | 198.46 | 202.97 | 602,990 | +1.29(+0.64%) |
Apr 14, 2023 | 200.46 | 202.27 | 197.68 | 201.67 | 894,016 | +3.53(+1.78%) |
Apr 13, 2023 | 195.24 | 199.84 | 193.97 | 198.15 | 1,061,406 | +2.66(+1.36%) |
Apr 12, 2023 | 194.06 | 199.69 | 194.00 | 195.49 | 742,630 | +1.48(+0.76%) |
Apr 11, 2023 | 196.40 | 196.40 | 192.90 | 194.00 | 1,001,024 | -2.25(-1.14%) |
Apr 10, 2023 | 189.28 | 196.94 | 189.28 | 196.25 | 1,062,868 | +6.77(+3.57%) |
Apr 06, 2023 | 190.45 | 192.89 | 188.85 | 189.48 | 744,082 | -0.47(-0.25%) |
Apr 05, 2023 | 187.89 | 190.38 | 186.42 | 189.95 | 832,864 | -0.71(-0.37%) |
Apr 04, 2023 | 196.32 | 197.46 | 188.21 | 190.66 | 959,401 | -5.65(-2.88%) |
Apr 03, 2023 | 196.84 | 200.78 | 195.06 | 196.31 | 782,634 | -4.78(-2.38%) |
Mar 31, 2023 | 199.94 | 201.40 | 196.72 | 201.09 | 959,568 | +3.44(+1.74%) |
Mar 30, 2023 | 200.34 | 200.80 | 195.92 | 197.65 | 870,074 | -2.16(-1.08%) |
Mar 29, 2023 | 199.43 | 200.75 | 195.72 | 199.81 | 771,717 | +1.45(+0.73%) |
Mar 28, 2023 | 198.10 | 199.95 | 195.70 | 198.36 | 784,315 | -0.84(-0.42%) |
Mar 27, 2023 | 197.17 | 199.88 | 195.29 | 199.20 | 960,717 | +8.44(+4.43%) |
Mar 24, 2023 | 198.80 | 198.80 | 187.30 | 190.75 | 1,349,389 | -11.80(-5.83%) |
Mar 23, 2023 | 205.78 | 208.72 | 201.81 | 202.56 | 976,782 | -1.15(-0.57%) |
Mar 22, 2023 | 213.02 | 213.79 | 203.51 | 203.71 | 878,178 | -9.70(-4.54%) |
Mar 21, 2023 | 211.66 | 216.15 | 209.95 | 213.41 | 1,559,219 | +9.10(+4.45%) |
Mar 20, 2023 | 199.90 | 205.30 | 197.46 | 204.31 | 1,263,137 | +10.10(+5.20%) |
Mar 17, 2023 | 195.90 | 198.87 | 192.99 | 194.20 | 2,546,380 | -7.12(-3.54%) |
Mar 16, 2023 | 191.36 | 202.44 | 188.36 | 201.33 | 2,231,199 | +7.08(+3.65%) |
Mar 15, 2023 | 194.37 | 195.77 | 188.77 | 194.24 | 2,837,141 | -10.39(-5.08%) |
Mar 14, 2023 | 211.50 | 216.06 | 204.15 | 204.63 | 2,860,156 | +3.25(+1.61%) |
Mar 13, 2023 | 222.92 | 225.14 | 197.07 | 201.39 | 3,679,283 | -28.38(-12.35%) |
Mar 10, 2023 | 239.37 | 239.37 | 224.86 | 229.76 | 1,582,079 | -10.84(-4.51%) |
Mar 09, 2023 | 249.05 | 249.16 | 237.82 | 240.61 | 1,252,567 | -10.58(-4.21%) |
Mar 08, 2023 | 250.83 | 254.75 | 247.82 | 251.18 | 581,563 | -0.87(-0.35%) |
Mar 07, 2023 | 251.46 | 255.64 | 249.75 | 252.06 | 513,052 | +0.59(+0.24%) |
Mar 06, 2023 | 253.02 | 254.87 | 245.09 | 251.46 | 417,033 | -2.12(-0.84%) |
Mar 03, 2023 | 253.61 | 255.14 | 249.82 | 253.58 | 629,571 | +0.02(+0.01%) |
Mar 02, 2023 | 250.37 | 255.10 | 248.72 | 253.56 | 835,466 | +1.74(+0.69%) |
Mar 01, 2023 | 246.60 | 252.66 | 246.60 | 251.83 | 809,888 | +4.21(+1.70%) |
Feb 28, 2023 | 246.51 | 251.42 | 245.13 | 247.62 | 758,812 | +2.99(+1.22%) |
Feb 27, 2023 | 246.20 | 246.22 | 242.04 | 244.63 | 695,104 | -0.74(-0.30%) |
Feb 24, 2023 | 241.18 | 247.29 | 241.05 | 245.38 | 594,400 | +4.37(+1.81%) |
Feb 23, 2023 | 243.45 | 245.83 | 238.99 | 241.01 | 497,128 | -1.72(-0.71%) |
Feb 22, 2023 | 242.43 | 244.67 | 239.24 | 242.73 | 484,785 | -1.17(-0.48%) |
Feb 21, 2023 | 247.01 | 250.30 | 243.85 | 243.90 | 707,983 | -4.15(-1.67%) |
Feb 17, 2023 | 245.88 | 249.24 | 244.59 | 248.05 | 533,645 | +1.79(+0.73%) |
Feb 16, 2023 | 244.57 | 252.30 | 244.57 | 246.26 | 542,478 | +0.28(+0.11%) |
Feb 15, 2023 | 241.22 | 246.15 | 241.22 | 245.98 | 373,567 | +2.87(+1.18%) |
Feb 14, 2023 | 241.53 | 247.09 | 241.53 | 243.12 | 453,592 | +2.50(+1.04%) |
Feb 13, 2023 | 239.03 | 240.97 | 238.12 | 240.62 | 351,193 | +2.36(+0.99%) |
Feb 10, 2023 | 240.37 | 243.00 | 236.99 | 238.25 | 461,271 | -2.11(-0.88%) |
Feb 09, 2023 | 245.42 | 246.68 | 238.33 | 240.37 | 713,862 | -3.93(-1.61%) |
Feb 08, 2023 | 244.50 | 248.06 | 241.05 | 244.30 | 578,062 | +0.22(+0.09%) |
Feb 07, 2023 | 235.16 | 244.53 | 232.91 | 244.08 | 980,204 | +8.72(+3.71%) |
Feb 06, 2023 | 233.59 | 241.10 | 233.59 | 235.36 | 1,275,344 | +2.25(+0.97%) |
Feb 03, 2023 | 229.49 | 247.20 | 228.64 | 233.10 | 2,086,418 | +10.32(+4.63%) |
Feb 02, 2023 | 233.72 | 234.78 | 219.89 | 222.79 | 1,199,303 | -10.93(-4.68%) |