Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 247.67 | 251.90 | 247.67 | 250.56 | 1,805,732 | +0.83(+0.33%) |
Nov 29, 2023 | 250.55 | 251.38 | 248.43 | 249.72 | 1,127,031 | +1.20(+0.48%) |
Nov 28, 2023 | 247.66 | 249.10 | 245.93 | 248.52 | 1,017,286 | +0.04(+0.02%) |
Nov 27, 2023 | 247.01 | 250.03 | 244.94 | 248.48 | 843,836 | +1.54(+0.62%) |
Nov 24, 2023 | 244.90 | 247.16 | 243.52 | 246.94 | 307,512 | +0.30(+0.12%) |
Nov 22, 2023 | 251.36 | 251.48 | 245.66 | 246.64 | 607,103 | -2.41(-0.97%) |
Nov 21, 2023 | 248.41 | 250.12 | 247.18 | 249.06 | 552,842 | -0.84(-0.34%) |
Nov 20, 2023 | 249.22 | 251.53 | 247.86 | 249.90 | 905,407 | +0.37(+0.15%) |
Nov 17, 2023 | 253.48 | 253.48 | 249.46 | 249.53 | 896,424 | -1.75(-0.70%) |
Nov 16, 2023 | 253.48 | 254.43 | 251.16 | 251.28 | 1,106,672 | -1.05(-0.41%) |
Nov 15, 2023 | 251.28 | 254.09 | 250.91 | 252.33 | 1,036,886 | +0.57(+0.23%) |
Nov 14, 2023 | 244.69 | 253.20 | 242.57 | 251.76 | 1,681,122 | +13.24(+5.55%) |
Nov 13, 2023 | 235.49 | 239.59 | 233.94 | 238.52 | 1,180,499 | +1.50(+0.63%) |
Nov 10, 2023 | 240.55 | 240.68 | 236.65 | 237.02 | 1,477,307 | -1.77(-0.74%) |
Nov 09, 2023 | 242.99 | 243.93 | 238.64 | 238.79 | 1,244,916 | -3.95(-1.63%) |
Nov 08, 2023 | 242.67 | 246.53 | 241.50 | 242.74 | 1,912,057 | +2.62(+1.09%) |
Nov 07, 2023 | 240.63 | 241.16 | 238.43 | 240.12 | 1,222,461 | -0.13(-0.06%) |
Nov 06, 2023 | 244.57 | 245.76 | 239.59 | 240.25 | 854,784 | -4.98(-2.03%) |
Nov 03, 2023 | 244.50 | 251.03 | 244.50 | 245.23 | 1,221,523 | +4.84(+2.01%) |
Nov 02, 2023 | 237.03 | 243.44 | 237.03 | 240.39 | 1,026,494 | +5.49(+2.34%) |
Nov 01, 2023 | 233.41 | 235.55 | 227.15 | 234.90 | 1,284,719 | +3.76(+1.63%) |
Oct 31, 2023 | 236.86 | 238.93 | 225.79 | 231.14 | 1,533,880 | -0.11(-0.05%) |
Oct 30, 2023 | 230.54 | 232.66 | 226.46 | 231.25 | 1,398,165 | +0.24(+0.10%) |
Oct 27, 2023 | 231.18 | 233.25 | 227.48 | 231.01 | 996,064 | -0.20(-0.09%) |
Oct 26, 2023 | 231.14 | 233.83 | 230.49 | 231.21 | 1,353,223 | +0.77(+0.33%) |
Oct 25, 2023 | 233.30 | 234.44 | 228.64 | 230.44 | 1,119,141 | -4.51(-1.92%) |
Oct 24, 2023 | 240.09 | 240.90 | 233.77 | 234.96 | 1,347,290 | -5.11(-2.13%) |
Oct 23, 2023 | 242.08 | 244.39 | 239.91 | 240.07 | 895,088 | -3.16(-1.30%) |
Oct 20, 2023 | 251.52 | 252.16 | 242.87 | 243.23 | 1,033,048 | -7.08(-2.83%) |
Oct 19, 2023 | 256.47 | 257.96 | 250.21 | 250.30 | 764,003 | -7.87(-3.05%) |
Oct 18, 2023 | 262.90 | 263.94 | 257.83 | 258.18 | 547,698 | -6.19(-2.34%) |
Oct 17, 2023 | 264.94 | 266.96 | 262.82 | 264.36 | 757,873 | -2.62(-0.98%) |
Oct 16, 2023 | 265.17 | 267.36 | 262.35 | 266.99 | 735,994 | +3.50(+1.33%) |
Oct 13, 2023 | 265.43 | 266.45 | 261.39 | 263.49 | 620,856 | -0.81(-0.31%) |
Oct 12, 2023 | 265.88 | 267.10 | 263.38 | 264.31 | 554,961 | -2.73(-1.02%) |
Oct 11, 2023 | 264.83 | 267.24 | 263.40 | 267.04 | 674,745 | +4.15(+1.58%) |
Oct 10, 2023 | 261.44 | 264.92 | 260.03 | 262.88 | 753,314 | +1.03(+0.39%) |
Oct 09, 2023 | 254.35 | 261.98 | 254.06 | 261.86 | 637,510 | +6.25(+2.45%) |
Oct 06, 2023 | 249.12 | 256.38 | 248.26 | 255.60 | 759,928 | +4.93(+1.97%) |
Oct 05, 2023 | 250.52 | 251.95 | 249.06 | 250.67 | 753,756 | -0.16(-0.07%) |
Oct 04, 2023 | 249.39 | 251.23 | 246.79 | 250.84 | 829,006 | +3.23(+1.31%) |
Oct 03, 2023 | 251.02 | 251.74 | 246.85 | 247.60 | 763,589 | -4.87(-1.93%) |
Oct 02, 2023 | 256.34 | 256.73 | 250.62 | 252.47 | 627,838 | -2.69(-1.06%) |
Sep 29, 2023 | 258.49 | 260.24 | 253.79 | 255.16 | 639,262 | -0.74(-0.29%) |
Sep 28, 2023 | 257.33 | 260.14 | 255.47 | 255.90 | 832,743 | -0.68(-0.26%) |
Sep 27, 2023 | 259.64 | 263.16 | 256.38 | 256.58 | 1,368,029 | +1.03(+0.40%) |
Sep 26, 2023 | 253.77 | 256.32 | 252.96 | 255.55 | 841,121 | +0.18(+0.07%) |
Sep 25, 2023 | 254.47 | 256.10 | 254.74 | 255.37 | 587,230 | -0.24(-0.09%) |
Sep 22, 2023 | 254.66 | 258.94 | 254.66 | 255.61 | 750,334 | +0.80(+0.32%) |
Sep 21, 2023 | 260.24 | 261.67 | 254.42 | 254.81 | 742,817 | -7.38(-2.81%) |
Sep 20, 2023 | 264.05 | 264.59 | 261.60 | 262.19 | 545,816 | +0.39(+0.15%) |
Sep 19, 2023 | 261.90 | 264.57 | 261.48 | 261.80 | 746,645 | +0.47(+0.18%) |
Sep 18, 2023 | 265.42 | 265.42 | 260.50 | 261.32 | 617,330 | -4.09(-1.54%) |
Sep 15, 2023 | 266.56 | 268.80 | 264.86 | 265.42 | 1,229,319 | -1.92(-0.72%) |
Sep 14, 2023 | 265.05 | 268.16 | 264.39 | 267.34 | 759,977 | +3.97(+1.51%) |
Sep 13, 2023 | 263.67 | 264.22 | 261.77 | 263.37 | 687,427 | -0.48(-0.18%) |
Sep 12, 2023 | 263.97 | 265.13 | 262.21 | 263.85 | 529,793 | -1.06(-0.40%) |
Sep 11, 2023 | 262.25 | 265.40 | 260.55 | 264.92 | 679,687 | +2.81(+1.07%) |
Sep 08, 2023 | 262.27 | 264.27 | 261.49 | 262.11 | 987,946 | +0.50(+0.19%) |
Sep 07, 2023 | 257.23 | 262.03 | 257.23 | 261.61 | 870,817 | +4.22(+1.64%) |
Sep 06, 2023 | 259.66 | 260.73 | 254.78 | 257.39 | 829,909 | -2.36(-0.91%) |
Sep 05, 2023 | 263.56 | 264.12 | 259.65 | 259.74 | 718,046 | -4.41(-1.67%) |
Sep 01, 2023 | 266.25 | 266.96 | 263.16 | 264.16 | 503,755 | -0.56(-0.21%) |
Aug 31, 2023 | 268.97 | 268.97 | 264.26 | 264.71 | 938,762 | -4.43(-1.64%) |
Aug 30, 2023 | 267.57 | 269.33 | 267.12 | 269.14 | 621,970 | +1.98(+0.74%) |
Aug 29, 2023 | 264.83 | 267.54 | 264.40 | 267.16 | 541,911 | +1.58(+0.59%) |
Aug 28, 2023 | 264.68 | 267.91 | 264.68 | 265.58 | 387,744 | +0.94(+0.35%) |
Aug 25, 2023 | 263.54 | 265.50 | 262.23 | 264.64 | 642,491 | +2.42(+0.92%) |
Aug 24, 2023 | 265.37 | 267.48 | 261.44 | 262.21 | 937,110 | -1.48(-0.56%) |
Aug 23, 2023 | 264.35 | 266.14 | 262.68 | 263.69 | 733,133 | +1.54(+0.59%) |
Aug 22, 2023 | 262.89 | 262.89 | 260.24 | 262.15 | 537,831 | +0.43(+0.16%) |
Aug 21, 2023 | 261.21 | 262.50 | 258.11 | 261.72 | 646,343 | -0.18(-0.07%) |
Aug 18, 2023 | 259.58 | 263.98 | 259.08 | 261.90 | 725,688 | +1.01(+0.39%) |
Aug 17, 2023 | 266.79 | 268.51 | 260.84 | 260.88 | 868,379 | -6.12(-2.29%) |
Aug 16, 2023 | 268.51 | 270.03 | 266.90 | 267.00 | 538,855 | -0.88(-0.33%) |
Aug 15, 2023 | 269.62 | 270.10 | 266.81 | 267.88 | 717,533 | -3.62(-1.33%) |
Aug 14, 2023 | 274.10 | 276.18 | 270.18 | 271.51 | 811,419 | -3.30(-1.20%) |
Aug 11, 2023 | 271.48 | 275.65 | 271.03 | 274.81 | 858,611 | +2.13(+0.78%) |
Aug 10, 2023 | 274.56 | 276.59 | 271.64 | 272.68 | 783,627 | -1.56(-0.57%) |
Aug 09, 2023 | 267.32 | 275.88 | 267.08 | 274.25 | 865,346 | +4.31(+1.60%) |
Aug 08, 2023 | 269.57 | 271.66 | 267.02 | 269.94 | 1,079,143 | -1.13(-0.42%) |
Aug 07, 2023 | 264.56 | 271.67 | 264.56 | 271.06 | 1,063,002 | +7.01(+2.66%) |
Aug 04, 2023 | 271.18 | 272.41 | 261.55 | 264.05 | 2,508,699 | -10.81(-3.93%) |
Aug 03, 2023 | 274.10 | 276.02 | 268.15 | 274.87 | 1,677,704 | +7.86(+2.94%) |
Aug 02, 2023 | 266.14 | 268.18 | 264.76 | 267.00 | 1,077,237 | -0.56(-0.21%) |
Aug 01, 2023 | 270.60 | 272.00 | 266.72 | 267.56 | 604,721 | -2.30(-0.85%) |
Jul 31, 2023 | 270.32 | 272.41 | 268.21 | 269.86 | 1,237,639 | +0.21(+0.08%) |
Jul 28, 2023 | 277.40 | 277.86 | 269.57 | 269.65 | 819,675 | -6.51(-2.36%) |
Jul 27, 2023 | 283.54 | 284.95 | 275.83 | 276.16 | 659,192 | -6.94(-2.45%) |
Jul 26, 2023 | 281.15 | 286.30 | 281.15 | 283.10 | 563,602 | +1.77(+0.63%) |
Jul 25, 2023 | 283.55 | 284.63 | 280.05 | 281.32 | 751,230 | -1.85(-0.65%) |
Jul 24, 2023 | 281.02 | 283.22 | 279.67 | 283.17 | 1,114,891 | +3.75(+1.34%) |
Jul 21, 2023 | 277.52 | 279.78 | 276.13 | 279.42 | 855,700 | +2.59(+0.93%) |
Jul 20, 2023 | 279.98 | 280.48 | 275.30 | 276.83 | 810,450 | -3.76(-1.34%) |
Jul 19, 2023 | 281.77 | 288.63 | 280.52 | 280.60 | 728,151 | -1.35(-0.48%) |
Jul 18, 2023 | 288.31 | 288.60 | 280.55 | 281.94 | 752,417 | -5.94(-2.06%) |
Jul 17, 2023 | 288.79 | 289.94 | 287.34 | 287.88 | 533,070 | -1.02(-0.35%) |
Jul 14, 2023 | 286.39 | 289.72 | 284.88 | 288.91 | 576,525 | +2.70(+0.94%) |
Jul 13, 2023 | 283.12 | 286.27 | 281.35 | 286.21 | 465,411 | +2.43(+0.86%) |
Jul 12, 2023 | 283.51 | 287.02 | 282.30 | 283.77 | 720,420 | +2.32(+0.82%) |
Jul 11, 2023 | 278.88 | 281.90 | 276.92 | 281.46 | 547,011 | +2.82(+1.01%) |
Jul 10, 2023 | 273.97 | 278.69 | 272.49 | 278.63 | 820,122 | +3.66(+1.33%) |
Jul 07, 2023 | 275.31 | 277.28 | 274.25 | 274.97 | 772,890 | -3.70(-1.33%) |
Jul 06, 2023 | 276.73 | 279.03 | 273.81 | 278.67 | 852,165 | -0.92(-0.33%) |
Jul 05, 2023 | 280.02 | 281.37 | 274.62 | 279.59 | 843,415 | -1.04(-0.37%) |
Jul 03, 2023 | 278.65 | 282.29 | 277.35 | 280.62 | 379,918 | +1.06(+0.38%) |
Jun 30, 2023 | 278.17 | 280.21 | 274.63 | 279.56 | 1,465,896 | +3.15(+1.14%) |
Jun 29, 2023 | 274.98 | 276.52 | 272.49 | 276.41 | 721,772 | -0.51(-0.18%) |
Jun 28, 2023 | 277.06 | 278.01 | 274.29 | 276.92 | 967,612 | -0.36(-0.13%) |
Jun 27, 2023 | 277.48 | 279.08 | 275.85 | 277.28 | 849,598 | +0.63(+0.23%) |
Jun 26, 2023 | 271.21 | 277.08 | 270.65 | 276.65 | 839,783 | +5.04(+1.85%) |
Jun 23, 2023 | 271.54 | 275.45 | 269.54 | 271.61 | 2,230,366 | +0.27(+0.10%) |
Jun 22, 2023 | 276.00 | 276.36 | 269.44 | 271.34 | 788,470 | -4.27(-1.55%) |
Jun 21, 2023 | 273.36 | 276.68 | 270.83 | 275.62 | 799,285 | +2.62(+0.96%) |
Jun 20, 2023 | 274.07 | 274.49 | 269.17 | 272.99 | 947,377 | -1.99(-0.72%) |
Jun 16, 2023 | 276.12 | 281.54 | 274.67 | 274.98 | 1,879,131 | -0.52(-0.19%) |
Jun 15, 2023 | 272.79 | 276.66 | 270.70 | 275.50 | 688,286 | +3.37(+1.24%) |
Jun 14, 2023 | 272.97 | 274.75 | 269.32 | 272.13 | 722,117 | -0.86(-0.32%) |
Jun 13, 2023 | 270.11 | 275.23 | 269.04 | 272.99 | 998,661 | +0.32(+0.12%) |
Jun 12, 2023 | 271.50 | 272.94 | 267.51 | 272.67 | 1,108,280 | +0.80(+0.29%) |
Jun 09, 2023 | 275.47 | 275.47 | 271.78 | 271.88 | 797,702 | -3.19(-1.16%) |
Jun 08, 2023 | 275.83 | 278.35 | 272.46 | 275.07 | 792,014 | -1.56(-0.57%) |
Jun 07, 2023 | 265.96 | 277.75 | 264.51 | 276.64 | 1,345,415 | +11.24(+4.24%) |
Jun 06, 2023 | 270.12 | 270.12 | 264.58 | 265.39 | 958,882 | -2.98(-1.11%) |
Jun 05, 2023 | 273.08 | 274.00 | 267.63 | 268.37 | 822,290 | -4.97(-1.82%) |
Jun 02, 2023 | 269.60 | 273.95 | 268.12 | 273.34 | 809,071 | +4.70(+1.75%) |
Jun 01, 2023 | 268.69 | 270.20 | 266.88 | 268.64 | 911,653 | +0.12(+0.05%) |
May 31, 2023 | 274.63 | 275.34 | 267.72 | 268.51 | 3,785,480 | -5.31(-1.94%) |
May 30, 2023 | 273.08 | 276.60 | 273.01 | 273.82 | 983,894 | +2.10(+0.77%) |
May 26, 2023 | 269.19 | 271.91 | 267.13 | 271.73 | 878,622 | +3.39(+1.26%) |
May 25, 2023 | 270.23 | 270.23 | 265.26 | 268.33 | 786,528 | -0.27(-0.10%) |
May 24, 2023 | 272.30 | 273.58 | 267.30 | 268.60 | 969,112 | -3.90(-1.43%) |
May 23, 2023 | 269.54 | 275.10 | 268.27 | 272.49 | 1,214,391 | +2.83(+1.05%) |
May 22, 2023 | 270.51 | 271.16 | 267.75 | 269.66 | 523,801 | -0.37(-0.14%) |
May 19, 2023 | 272.11 | 273.05 | 268.47 | 270.03 | 488,792 | +0.09(+0.04%) |
May 18, 2023 | 271.83 | 271.93 | 268.67 | 269.94 | 512,268 | -2.10(-0.77%) |
May 17, 2023 | 274.41 | 274.55 | 271.01 | 272.04 | 522,871 | -1.73(-0.63%) |
May 16, 2023 | 278.51 | 278.51 | 273.55 | 273.77 | 511,386 | -4.87(-1.75%) |
May 15, 2023 | 280.78 | 282.15 | 277.06 | 278.64 | 463,473 | -1.90(-0.68%) |
May 12, 2023 | 279.97 | 280.77 | 276.88 | 280.54 | 496,466 | +0.94(+0.34%) |
May 11, 2023 | 283.77 | 283.77 | 278.34 | 279.60 | 756,418 | -4.75(-1.67%) |
May 10, 2023 | 285.34 | 285.81 | 281.52 | 284.35 | 633,257 | +0.68(+0.24%) |
May 09, 2023 | 281.50 | 283.99 | 278.37 | 283.67 | 1,067,432 | +1.85(+0.66%) |
May 08, 2023 | 279.77 | 282.38 | 278.86 | 281.82 | 973,061 | +1.36(+0.48%) |
May 05, 2023 | 277.31 | 281.51 | 276.80 | 280.46 | 678,856 | +5.32(+1.93%) |
May 04, 2023 | 268.69 | 276.71 | 267.68 | 275.15 | 1,227,005 | +7.57(+2.83%) |
May 03, 2023 | 273.21 | 274.14 | 266.00 | 267.57 | 1,273,212 | -4.26(-1.57%) |
May 02, 2023 | 276.65 | 277.93 | 271.00 | 271.84 | 1,045,981 | -5.48(-1.98%) |
May 01, 2023 | 278.39 | 280.29 | 276.39 | 277.32 | 629,066 | -2.12(-0.76%) |
Apr 28, 2023 | 277.80 | 280.27 | 277.38 | 279.44 | 1,035,033 | +2.27(+0.82%) |
Apr 27, 2023 | 273.90 | 277.25 | 273.87 | 277.17 | 888,531 | +3.60(+1.32%) |
Apr 26, 2023 | 274.86 | 276.96 | 272.20 | 273.56 | 1,197,064 | -1.30(-0.47%) |
Apr 25, 2023 | 273.38 | 275.72 | 272.13 | 274.86 | 1,113,415 | +1.80(+0.66%) |
Apr 24, 2023 | 275.30 | 275.30 | 271.08 | 273.06 | 810,074 | -0.37(-0.13%) |
Apr 21, 2023 | 274.52 | 275.18 | 272.18 | 273.43 | 699,692 | +0.81(+0.30%) |
Apr 20, 2023 | 273.44 | 274.36 | 270.49 | 272.63 | 1,177,818 | -1.41(-0.52%) |
Apr 19, 2023 | 274.56 | 276.71 | 272.53 | 274.04 | 1,216,428 | -1.37(-0.50%) |
Apr 18, 2023 | 277.94 | 280.24 | 274.59 | 275.41 | 1,290,615 | -3.70(-1.32%) |
Apr 17, 2023 | 274.54 | 279.19 | 273.41 | 279.11 | 929,393 | +3.92(+1.42%) |
Apr 14, 2023 | 288.91 | 291.48 | 273.30 | 275.19 | 1,876,537 | -13.42(-4.65%) |
Apr 13, 2023 | 296.46 | 296.47 | 286.89 | 288.62 | 1,418,935 | -8.19(-2.76%) |
Apr 12, 2023 | 298.92 | 299.96 | 296.67 | 296.81 | 930,432 | -0.85(-0.29%) |
Apr 11, 2023 | 295.64 | 298.66 | 294.20 | 297.66 | 1,175,842 | +2.46(+0.83%) |
Apr 10, 2023 | 293.27 | 295.27 | 292.02 | 295.20 | 729,367 | +0.63(+0.22%) |
Apr 06, 2023 | 292.39 | 294.57 | 290.38 | 294.57 | 1,044,673 | +3.34(+1.15%) |
Apr 05, 2023 | 291.81 | 293.07 | 288.27 | 291.22 | 1,599,062 | -0.95(-0.32%) |
Apr 04, 2023 | 290.98 | 297.94 | 290.42 | 292.17 | 1,992,479 | +0.53(+0.18%) |
Apr 03, 2023 | 290.87 | 299.37 | 290.19 | 291.64 | 3,751,880 | +5.27(+1.84%) |
Mar 31, 2023 | 280.62 | 286.52 | 280.17 | 286.37 | 1,240,046 | +7.11(+2.55%) |
Mar 30, 2023 | 278.29 | 279.87 | 276.96 | 279.26 | 736,759 | +4.17(+1.52%) |
Mar 29, 2023 | 270.00 | 275.33 | 268.48 | 275.09 | 793,034 | +7.81(+2.92%) |
Mar 28, 2023 | 269.41 | 271.61 | 266.63 | 267.28 | 674,224 | -4.12(-1.52%) |
Mar 27, 2023 | 273.01 | 274.13 | 270.99 | 271.40 | 597,526 | -0.24(-0.09%) |
Mar 24, 2023 | 267.27 | 271.94 | 266.94 | 271.64 | 585,686 | +4.13(+1.54%) |
Mar 23, 2023 | 270.26 | 273.57 | 267.02 | 267.51 | 885,955 | -2.59(-0.96%) |
Mar 22, 2023 | 274.73 | 278.07 | 269.97 | 270.10 | 1,161,659 | -7.53(-2.71%) |
Mar 21, 2023 | 282.82 | 283.49 | 273.62 | 277.63 | 1,383,214 | -5.17(-1.83%) |
Mar 20, 2023 | 279.29 | 283.97 | 277.23 | 282.80 | 1,376,269 | +2.56(+0.91%) |
Mar 17, 2023 | 280.38 | 283.55 | 278.27 | 280.24 | 2,365,410 | +0.77(+0.27%) |
Mar 16, 2023 | 272.91 | 279.66 | 270.60 | 279.47 | 1,089,348 | +5.97(+2.18%) |
Mar 15, 2023 | 271.98 | 274.34 | 269.79 | 273.50 | 1,125,325 | +0.87(+0.32%) |
Mar 14, 2023 | 275.06 | 276.48 | 269.44 | 272.63 | 1,187,664 | +1.00(+0.37%) |
Mar 13, 2023 | 262.00 | 277.64 | 262.00 | 271.63 | 1,604,829 | +7.62(+2.89%) |
Mar 10, 2023 | 277.64 | 277.66 | 263.98 | 264.01 | 1,393,135 | -13.36(-4.82%) |
Mar 09, 2023 | 283.56 | 285.00 | 276.71 | 277.36 | 769,790 | -4.85(-1.72%) |
Mar 08, 2023 | 283.13 | 286.20 | 281.25 | 282.21 | 720,242 | -1.39(-0.49%) |
Mar 07, 2023 | 287.19 | 287.82 | 282.48 | 283.60 | 617,609 | -3.16(-1.10%) |
Mar 06, 2023 | 286.93 | 287.39 | 284.63 | 286.76 | 565,581 | +0.84(+0.30%) |
Mar 03, 2023 | 284.64 | 287.22 | 284.63 | 285.92 | 1,100,436 | +3.37(+1.19%) |
Mar 02, 2023 | 275.95 | 282.62 | 273.87 | 282.55 | 1,121,816 | +5.19(+1.87%) |
Mar 01, 2023 | 277.59 | 278.61 | 274.53 | 277.36 | 1,691,785 | -3.05(-1.09%) |
Feb 28, 2023 | 276.91 | 283.52 | 276.19 | 280.41 | 1,553,266 | +3.50(+1.26%) |
Feb 27, 2023 | 277.39 | 279.68 | 274.88 | 276.91 | 1,059,025 | +1.86(+0.68%) |
Feb 24, 2023 | 274.71 | 277.10 | 272.87 | 275.06 | 1,082,615 | -0.99(-0.36%) |
Feb 23, 2023 | 275.43 | 277.24 | 272.90 | 276.05 | 941,348 | +1.88(+0.68%) |
Feb 22, 2023 | 276.16 | 279.34 | 271.45 | 274.17 | 2,215,021 | -6.19(-2.21%) |
Feb 21, 2023 | 278.44 | 280.52 | 277.55 | 280.36 | 1,647,384 | -0.10(-0.04%) |
Feb 17, 2023 | 280.36 | 281.42 | 277.18 | 280.47 | 2,101,477 | -0.52(-0.18%) |
Feb 16, 2023 | 278.63 | 282.22 | 276.18 | 280.98 | 1,231,056 | -1.27(-0.45%) |
Feb 15, 2023 | 280.72 | 282.75 | 278.31 | 282.25 | 736,493 | +0.03(+0.01%) |
Feb 14, 2023 | 283.27 | 284.80 | 279.42 | 282.22 | 1,097,660 | -1.52(-0.54%) |
Feb 13, 2023 | 281.34 | 285.04 | 281.21 | 283.74 | 1,123,392 | +2.43(+0.86%) |
Feb 10, 2023 | 277.59 | 282.42 | 276.05 | 281.31 | 1,953,236 | +1.29(+0.46%) |
Feb 09, 2023 | 284.90 | 285.45 | 279.69 | 280.02 | 1,354,142 | -3.25(-1.15%) |
Feb 08, 2023 | 282.70 | 284.86 | 280.06 | 283.27 | 1,260,924 | -0.03(-0.01%) |
Feb 07, 2023 | 285.25 | 286.05 | 280.72 | 283.30 | 1,567,794 | -5.37(-1.86%) |
Feb 06, 2023 | 281.80 | 292.39 | 280.96 | 288.67 | 2,519,864 | -0.68(-0.23%) |
Feb 03, 2023 | 288.50 | 289.68 | 284.37 | 289.34 | 756,249 | -2.80(-0.96%) |
Feb 02, 2023 | 289.28 | 296.29 | 289.28 | 292.14 | 594,484 | +5.18(+1.80%) |
Feb 01, 2023 | 284.15 | 288.09 | 280.86 | 286.97 | 725,837 | +1.50(+0.53%) |
Jan 31, 2023 | 279.72 | 286.73 | 279.52 | 285.47 | 904,808 | +5.11(+1.82%) |
Jan 30, 2023 | 279.14 | 282.46 | 279.14 | 280.36 | 1,133,887 | -0.40(-0.14%) |
Jan 27, 2023 | 277.77 | 282.01 | 277.77 | 280.76 | 670,027 | +1.81(+0.65%) |
Jan 26, 2023 | 275.36 | 279.79 | 273.62 | 278.95 | 632,814 | +4.78(+1.74%) |
Jan 25, 2023 | 274.75 | 275.85 | 272.42 | 274.16 | 555,619 | -1.43(-0.52%) |
Jan 24, 2023 | 273.62 | 276.95 | 269.90 | 275.59 | 731,319 | +2.78(+1.02%) |
Jan 23, 2023 | 271.45 | 273.34 | 269.59 | 272.81 | 756,394 | +1.64(+0.61%) |
Jan 20, 2023 | 269.20 | 271.96 | 266.31 | 271.17 | 2,445,544 | +1.45(+0.54%) |
Jan 19, 2023 | 267.56 | 271.35 | 265.44 | 269.72 | 910,836 | +1.66(+0.62%) |
Jan 18, 2023 | 273.10 | 274.66 | 266.88 | 268.06 | 1,114,620 | -5.46(-2.00%) |
Jan 17, 2023 | 274.83 | 276.24 | 272.35 | 273.52 | 806,358 | +0.69(+0.25%) |
Jan 13, 2023 | 274.05 | 276.39 | 271.12 | 272.83 | 907,413 | -4.89(-1.76%) |
Jan 12, 2023 | 275.81 | 278.56 | 273.15 | 277.72 | 754,049 | +2.26(+0.82%) |
Jan 11, 2023 | 266.74 | 276.17 | 266.74 | 275.46 | 780,013 | +11.72(+4.44%) |
Jan 10, 2023 | 264.73 | 265.85 | 261.52 | 263.74 | 820,723 | -0.03(-0.01%) |
Jan 09, 2023 | 259.22 | 266.89 | 258.31 | 263.77 | 1,009,588 | +4.17(+1.61%) |
Jan 06, 2023 | 254.71 | 259.88 | 254.23 | 259.60 | 914,633 | +5.15(+2.02%) |
Jan 05, 2023 | 258.47 | 259.65 | 253.38 | 254.45 | 939,170 | -6.41(-2.46%) |
Jan 04, 2023 | 259.22 | 263.61 | 258.76 | 260.86 | 740,857 | +3.69(+1.43%) |
Jan 03, 2023 | 263.65 | 264.48 | 253.89 | 257.18 | 1,115,459 | -5.64(-2.14%) |
Dec 30, 2022 | 264.01 | 264.50 | 259.79 | 262.81 | 461,488 | -2.24(-0.85%) |
Dec 29, 2022 | 262.75 | 266.53 | 261.60 | 265.06 | 430,210 | +4.31(+1.65%) |
Dec 28, 2022 | 266.36 | 267.55 | 259.92 | 260.75 | 612,205 | -4.74(-1.78%) |
Dec 27, 2022 | 265.24 | 266.29 | 263.44 | 265.49 | 334,918 | -0.16(-0.06%) |
Dec 23, 2022 | 261.30 | 266.95 | 259.82 | 265.65 | 490,156 | +3.02(+1.15%) |
Dec 22, 2022 | 264.42 | 265.78 | 259.61 | 262.63 | 780,051 | -3.45(-1.30%) |
Dec 21, 2022 | 266.60 | 270.14 | 265.29 | 266.08 | 612,890 | +1.32(+0.50%) |
Dec 20, 2022 | 264.99 | 268.58 | 262.65 | 264.76 | 633,965 | -2.04(-0.76%) |
Dec 19, 2022 | 267.94 | 267.94 | 265.11 | 266.79 | 779,171 | -1.91(-0.71%) |
Dec 16, 2022 | 276.73 | 277.94 | 266.53 | 268.70 | 2,134,356 | -11.57(-4.13%) |
Dec 15, 2022 | 278.35 | 283.00 | 275.74 | 280.28 | 1,443,377 | -1.29(-0.46%) |
Dec 14, 2022 | 284.61 | 287.70 | 280.02 | 281.56 | 1,337,391 | -1.63(-0.58%) |
Dec 13, 2022 | 287.76 | 288.47 | 281.49 | 283.20 | 1,057,944 | +2.35(+0.83%) |
Dec 12, 2022 | 277.29 | 281.18 | 275.33 | 280.85 | 1,055,956 | +3.56(+1.28%) |
Dec 09, 2022 | 281.31 | 282.20 | 277.22 | 277.29 | 705,904 | -4.73(-1.68%) |
Dec 08, 2022 | 277.26 | 285.38 | 275.78 | 282.03 | 1,160,236 | +5.46(+1.97%) |
Dec 07, 2022 | 270.67 | 277.26 | 266.75 | 276.57 | 1,006,056 | +7.30(+2.71%) |
Dec 06, 2022 | 270.25 | 270.70 | 266.22 | 269.27 | 974,745 | -0.43(-0.16%) |
Dec 05, 2022 | 273.24 | 275.64 | 269.64 | 269.70 | 1,126,540 | -5.92(-2.15%) |
Dec 02, 2022 | 272.05 | 276.67 | 271.27 | 275.62 | 679,278 | +0.30(+0.11%) |