Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.88 | 133.67 | 130.15 | 130.69 | 2,407,269 | -2.17(-1.63%) |
Jan 30, 2024 | 132.54 | 135.18 | 130.95 | 132.86 | 2,198,554 | -1.32(-0.98%) |
Jan 29, 2024 | 129.48 | 134.21 | 128.56 | 134.17 | 3,232,915 | +4.66(+3.60%) |
Jan 26, 2024 | 130.93 | 133.57 | 129.50 | 129.51 | 3,108,152 | +2.12(+1.66%) |
Jan 25, 2024 | 126.24 | 128.26 | 124.30 | 127.39 | 3,114,698 | +2.48(+1.98%) |
Jan 24, 2024 | 128.54 | 128.59 | 124.92 | 124.92 | 2,299,448 | -1.97(-1.55%) |
Jan 23, 2024 | 126.08 | 131.49 | 126.08 | 126.89 | 3,707,252 | +2.92(+2.36%) |
Jan 22, 2024 | 125.01 | 125.92 | 123.59 | 123.97 | 2,939,254 | -0.62(-0.50%) |
Jan 19, 2024 | 126.82 | 126.82 | 123.67 | 124.59 | 2,793,717 | -1.81(-1.43%) |
Jan 18, 2024 | 125.57 | 127.45 | 124.80 | 126.40 | 2,254,358 | +1.37(+1.09%) |
Jan 17, 2024 | 124.76 | 125.39 | 122.92 | 125.03 | 4,957,901 | -3.45(-2.68%) |
Jan 16, 2024 | 132.42 | 132.66 | 127.19 | 128.48 | 5,193,828 | -5.00(-3.75%) |
Jan 12, 2024 | 137.88 | 138.03 | 133.00 | 133.48 | 1,997,897 | -3.64(-2.66%) |
Jan 11, 2024 | 133.67 | 137.43 | 131.70 | 137.12 | 2,821,529 | +2.79(+2.08%) |
Jan 10, 2024 | 137.16 | 137.17 | 133.84 | 134.33 | 2,599,035 | -3.56(-2.58%) |
Jan 09, 2024 | 136.34 | 137.95 | 135.70 | 137.90 | 1,666,231 | +0.24(+0.17%) |
Jan 08, 2024 | 135.36 | 137.73 | 134.52 | 137.66 | 2,619,126 | +1.71(+1.26%) |
Jan 05, 2024 | 135.65 | 138.46 | 134.76 | 135.95 | 2,428,252 | -1.41(-1.02%) |
Jan 04, 2024 | 137.06 | 138.12 | 135.94 | 137.35 | 2,061,136 | +0.06(+0.04%) |
Jan 03, 2024 | 141.73 | 142.07 | 136.41 | 137.29 | 2,487,954 | -6.72(-4.67%) |
Jan 02, 2024 | 142.92 | 144.33 | 141.05 | 144.02 | 2,128,602 | -0.79(-0.55%) |
Dec 29, 2023 | 145.31 | 146.63 | 144.61 | 144.81 | 1,282,983 | -1.29(-0.88%) |
Dec 28, 2023 | 146.05 | 146.44 | 144.68 | 146.10 | 1,085,154 | +1.81(+1.26%) |
Dec 27, 2023 | 144.01 | 144.98 | 142.89 | 144.28 | 1,285,422 | +0.70(+0.49%) |
Dec 26, 2023 | 142.75 | 144.26 | 142.07 | 143.58 | 939,201 | +0.57(+0.40%) |
Dec 22, 2023 | 142.60 | 145.35 | 141.22 | 143.01 | 1,861,591 | -1.02(-0.71%) |
Dec 21, 2023 | 145.03 | 145.48 | 141.87 | 144.03 | 1,891,395 | +1.83(+1.29%) |
Dec 20, 2023 | 146.87 | 148.10 | 141.94 | 142.19 | 2,571,304 | -5.36(-3.63%) |
Dec 19, 2023 | 143.35 | 149.70 | 142.58 | 147.55 | 3,963,424 | +6.08(+4.30%) |
Dec 18, 2023 | 142.58 | 143.51 | 141.37 | 141.47 | 2,356,363 | -0.75(-0.53%) |
Dec 15, 2023 | 144.65 | 145.62 | 140.82 | 142.22 | 4,443,476 | -2.40(-1.66%) |
Dec 14, 2023 | 144.05 | 146.69 | 143.81 | 144.62 | 4,217,283 | +3.00(+2.12%) |
Dec 13, 2023 | 134.68 | 142.01 | 134.44 | 141.62 | 3,503,708 | +6.38(+4.71%) |
Dec 12, 2023 | 133.41 | 135.26 | 130.71 | 135.24 | 2,463,078 | +1.77(+1.33%) |
Dec 11, 2023 | 132.89 | 134.06 | 132.22 | 133.47 | 2,018,844 | +1.06(+0.80%) |
Dec 08, 2023 | 134.09 | 134.70 | 132.19 | 132.41 | 1,676,407 | -2.09(-1.55%) |
Dec 07, 2023 | 131.91 | 135.23 | 131.91 | 134.50 | 2,313,972 | +2.46(+1.86%) |
Dec 06, 2023 | 132.22 | 136.05 | 131.73 | 132.04 | 3,303,775 | +1.18(+0.90%) |
Dec 05, 2023 | 135.53 | 136.34 | 130.65 | 130.87 | 3,751,059 | -6.71(-4.88%) |
Dec 04, 2023 | 129.38 | 139.10 | 129.38 | 137.58 | 6,915,842 | +6.94(+5.31%) |
Dec 01, 2023 | 126.44 | 131.09 | 126.19 | 130.64 | 3,143,586 | +4.21(+3.33%) |
Nov 30, 2023 | 126.21 | 126.83 | 123.81 | 126.43 | 4,863,456 | +2.07(+1.66%) |
Nov 29, 2023 | 125.13 | 126.98 | 123.89 | 124.36 | 2,483,157 | +0.23(+0.18%) |
Nov 28, 2023 | 121.59 | 125.66 | 120.39 | 124.13 | 2,419,141 | +3.25(+2.69%) |
Nov 27, 2023 | 121.64 | 122.82 | 120.16 | 120.88 | 1,826,300 | -1.16(-0.95%) |
Nov 24, 2023 | 121.72 | 122.96 | 121.01 | 122.05 | 942,147 | +1.26(+1.04%) |
Nov 22, 2023 | 119.53 | 121.00 | 118.31 | 120.78 | 2,099,155 | +2.44(+2.06%) |
Nov 21, 2023 | 119.18 | 119.19 | 117.53 | 118.34 | 2,064,600 | -2.27(-1.88%) |
Nov 20, 2023 | 121.37 | 121.53 | 118.73 | 120.61 | 2,206,443 | -1.34(-1.10%) |
Nov 17, 2023 | 122.25 | 123.15 | 119.66 | 121.95 | 2,242,525 | +1.17(+0.97%) |
Nov 16, 2023 | 122.63 | 123.98 | 119.70 | 120.78 | 2,453,569 | -3.40(-2.74%) |
Nov 15, 2023 | 122.14 | 125.32 | 122.14 | 124.17 | 4,174,586 | +3.20(+2.65%) |
Nov 14, 2023 | 114.74 | 121.76 | 113.32 | 120.97 | 4,338,658 | +8.95(+7.99%) |
Nov 13, 2023 | 112.97 | 113.14 | 110.65 | 112.02 | 3,165,319 | -1.00(-0.89%) |
Nov 10, 2023 | 114.20 | 114.20 | 110.03 | 113.02 | 2,946,140 | -0.56(-0.49%) |
Nov 09, 2023 | 115.99 | 116.20 | 112.81 | 113.58 | 3,010,941 | -1.26(-1.10%) |
Nov 08, 2023 | 111.67 | 116.63 | 111.35 | 114.85 | 4,970,087 | +1.05(+0.93%) |
Nov 07, 2023 | 110.56 | 114.51 | 110.31 | 113.79 | 3,600,681 | +2.82(+2.54%) |
Nov 06, 2023 | 110.37 | 111.53 | 109.46 | 110.97 | 4,369,172 | +1.68(+1.54%) |
Nov 03, 2023 | 114.66 | 114.80 | 109.06 | 109.29 | 4,098,038 | -3.37(-2.99%) |
Nov 02, 2023 | 102.27 | 113.17 | 102.27 | 112.66 | 7,054,652 | +9.72(+9.44%) |
Nov 01, 2023 | 107.64 | 108.39 | 100.68 | 102.94 | 15,438,588 | -23.99(-18.90%) |
Oct 31, 2023 | 125.82 | 127.17 | 124.22 | 126.93 | 3,285,927 | +0.89(+0.70%) |
Oct 30, 2023 | 122.77 | 126.81 | 122.77 | 126.05 | 3,849,906 | +3.39(+2.76%) |
Oct 27, 2023 | 133.36 | 133.36 | 121.78 | 122.66 | 4,291,915 | -9.55(-7.23%) |
Oct 26, 2023 | 131.98 | 134.36 | 131.60 | 132.21 | 1,690,807 | -0.31(-0.24%) |
Oct 25, 2023 | 134.22 | 134.63 | 131.37 | 132.53 | 2,045,006 | -3.42(-2.51%) |
Oct 24, 2023 | 135.19 | 138.45 | 135.19 | 135.94 | 1,293,759 | +1.03(+0.77%) |
Oct 23, 2023 | 133.53 | 137.45 | 132.37 | 134.91 | 1,750,466 | -0.33(-0.24%) |
Oct 20, 2023 | 137.10 | 137.49 | 134.76 | 135.24 | 1,617,916 | -1.49(-1.09%) |
Oct 19, 2023 | 137.64 | 139.13 | 136.38 | 136.72 | 2,572,863 | +0.18(+0.13%) |
Oct 18, 2023 | 139.63 | 139.94 | 135.91 | 136.54 | 1,539,388 | -3.98(-2.83%) |
Oct 17, 2023 | 137.08 | 141.56 | 136.71 | 140.52 | 1,667,637 | +2.42(+1.75%) |
Oct 16, 2023 | 136.48 | 138.94 | 135.58 | 138.10 | 2,157,179 | +2.49(+1.84%) |
Oct 13, 2023 | 137.53 | 138.01 | 134.25 | 135.61 | 1,530,249 | -1.91(-1.39%) |
Oct 12, 2023 | 139.52 | 139.86 | 134.38 | 137.52 | 1,920,986 | -0.80(-0.58%) |
Oct 11, 2023 | 139.38 | 140.32 | 136.99 | 138.32 | 1,680,588 | -0.24(-0.17%) |
Oct 10, 2023 | 141.33 | 143.26 | 138.13 | 138.55 | 2,045,903 | -1.22(-0.87%) |
Oct 09, 2023 | 141.22 | 142.06 | 138.07 | 139.78 | 1,464,862 | -3.30(-2.31%) |
Oct 06, 2023 | 138.15 | 144.85 | 137.53 | 143.07 | 2,252,769 | +3.81(+2.74%) |
Oct 05, 2023 | 139.49 | 140.35 | 138.09 | 139.26 | 1,213,814 | -0.97(-0.70%) |
Oct 04, 2023 | 139.58 | 140.36 | 138.04 | 140.24 | 1,225,645 | +1.30(+0.94%) |
Oct 03, 2023 | 140.46 | 141.66 | 138.67 | 138.94 | 1,343,109 | -2.31(-1.63%) |
Oct 02, 2023 | 141.09 | 143.12 | 140.05 | 141.24 | 1,516,197 | -1.13(-0.80%) |
Sep 29, 2023 | 143.72 | 145.15 | 141.54 | 142.38 | 2,182,795 | +2.56(+1.83%) |
Sep 28, 2023 | 137.36 | 139.98 | 136.50 | 139.81 | 1,827,327 | +1.88(+1.36%) |
Sep 27, 2023 | 138.29 | 138.80 | 136.07 | 137.93 | 2,107,177 | +0.41(+0.30%) |
Sep 26, 2023 | 141.83 | 142.38 | 136.99 | 137.52 | 2,975,183 | -5.78(-4.03%) |
Sep 25, 2023 | 143.99 | 143.41 | 142.30 | 143.30 | 1,654,804 | -2.10(-1.44%) |
Sep 22, 2023 | 144.79 | 146.38 | 143.28 | 145.40 | 2,247,464 | +1.50(+1.04%) |
Sep 21, 2023 | 147.62 | 147.72 | 143.81 | 143.90 | 3,187,601 | -4.67(-3.14%) |
Sep 20, 2023 | 150.52 | 151.18 | 148.35 | 148.57 | 1,090,956 | -1.15(-0.77%) |
Sep 19, 2023 | 150.36 | 150.91 | 147.91 | 149.72 | 1,591,176 | -2.16(-1.42%) |
Sep 18, 2023 | 152.48 | 153.65 | 151.56 | 151.88 | 1,396,223 | -1.48(-0.96%) |
Sep 15, 2023 | 154.59 | 156.54 | 153.08 | 153.36 | 5,497,458 | +1.44(+0.95%) |
Sep 14, 2023 | 151.25 | 152.46 | 150.71 | 151.92 | 1,588,067 | +1.82(+1.21%) |
Sep 13, 2023 | 148.36 | 150.23 | 147.85 | 150.10 | 2,004,848 | +1.07(+0.72%) |
Sep 12, 2023 | 150.48 | 151.08 | 148.48 | 149.02 | 1,683,854 | -1.97(-1.30%) |
Sep 11, 2023 | 153.08 | 153.21 | 150.44 | 150.99 | 2,095,969 | -0.69(-0.45%) |
Sep 08, 2023 | 153.25 | 153.65 | 151.27 | 151.68 | 1,539,983 | -1.38(-0.90%) |
Sep 07, 2023 | 154.04 | 155.47 | 152.48 | 153.06 | 1,702,254 | -1.16(-0.75%) |
Sep 06, 2023 | 157.32 | 157.65 | 154.13 | 154.22 | 1,873,683 | -4.42(-2.79%) |
Sep 05, 2023 | 158.21 | 160.76 | 158.16 | 158.65 | 1,799,908 | -0.62(-0.39%) |
Sep 01, 2023 | 160.35 | 161.04 | 157.84 | 159.27 | 1,435,188 | +1.15(+0.73%) |
Aug 31, 2023 | 161.63 | 163.27 | 158.08 | 158.12 | 2,286,936 | -3.00(-1.86%) |
Aug 30, 2023 | 156.27 | 162.19 | 156.27 | 161.11 | 2,887,383 | +4.89(+3.13%) |
Aug 29, 2023 | 154.16 | 156.72 | 154.16 | 156.22 | 2,118,117 | +2.82(+1.84%) |
Aug 28, 2023 | 151.75 | 154.32 | 151.62 | 153.40 | 2,071,707 | +3.13(+2.08%) |
Aug 25, 2023 | 148.58 | 151.37 | 148.17 | 150.27 | 2,173,282 | +2.42(+1.64%) |
Aug 24, 2023 | 148.58 | 152.03 | 147.60 | 147.85 | 2,975,629 | -2.10(-1.40%) |
Aug 23, 2023 | 147.13 | 150.37 | 146.94 | 149.95 | 2,727,565 | +3.22(+2.19%) |
Aug 22, 2023 | 147.02 | 147.12 | 144.37 | 146.73 | 5,747,039 | -1.28(-0.87%) |
Aug 21, 2023 | 152.40 | 153.56 | 147.05 | 148.01 | 5,437,571 | -5.68(-3.70%) |
Aug 18, 2023 | 149.09 | 158.85 | 146.59 | 153.69 | 8,170,803 | -5.27(-3.31%) |
Aug 17, 2023 | 158.77 | 161.78 | 158.20 | 158.96 | 4,550,135 | -0.07(-0.04%) |
Aug 16, 2023 | 158.95 | 161.61 | 158.95 | 159.03 | 2,543,592 | -1.36(-0.85%) |
Aug 15, 2023 | 161.82 | 162.34 | 159.38 | 160.39 | 2,386,973 | -3.58(-2.18%) |
Aug 14, 2023 | 163.34 | 165.05 | 163.04 | 163.97 | 1,873,572 | -0.45(-0.27%) |
Aug 11, 2023 | 165.13 | 167.21 | 164.19 | 164.42 | 2,003,810 | -2.27(-1.36%) |
Aug 10, 2023 | 166.31 | 171.96 | 166.03 | 166.69 | 2,777,616 | +3.68(+2.26%) |
Aug 09, 2023 | 164.71 | 164.84 | 162.42 | 163.01 | 2,831,706 | -1.91(-1.16%) |
Aug 08, 2023 | 164.93 | 165.93 | 163.09 | 164.93 | 2,962,019 | -1.97(-1.18%) |
Aug 07, 2023 | 167.91 | 169.03 | 165.99 | 166.90 | 1,758,487 | -0.50(-0.30%) |
Aug 04, 2023 | 168.91 | 169.33 | 166.80 | 167.40 | 2,409,741 | -1.16(-0.69%) |
Aug 03, 2023 | 168.93 | 170.03 | 167.76 | 168.55 | 3,278,860 | -0.65(-0.38%) |
Aug 02, 2023 | 168.74 | 171.03 | 167.63 | 169.20 | 4,542,602 | -2.48(-1.45%) |
Aug 01, 2023 | 173.67 | 174.95 | 171.54 | 171.68 | 2,915,091 | -4.88(-2.76%) |
Jul 31, 2023 | 178.30 | 179.70 | 175.75 | 176.56 | 3,012,122 | -0.43(-0.24%) |
Jul 28, 2023 | 172.38 | 177.83 | 172.26 | 176.99 | 2,141,720 | +6.86(+4.03%) |
Jul 27, 2023 | 176.25 | 177.02 | 169.50 | 170.13 | 3,542,348 | -4.53(-2.59%) |
Jul 26, 2023 | 173.73 | 175.43 | 172.43 | 174.66 | 2,139,006 | -0.30(-0.17%) |
Jul 25, 2023 | 174.84 | 175.45 | 172.67 | 174.97 | 2,832,879 | +1.31(+0.76%) |
Jul 24, 2023 | 172.79 | 175.48 | 168.64 | 173.65 | 5,237,554 | -2.57(-1.46%) |
Jul 21, 2023 | 178.52 | 179.50 | 176.14 | 176.22 | 4,757,741 | -2.55(-1.43%) |
Jul 20, 2023 | 182.44 | 182.88 | 177.97 | 178.77 | 3,385,326 | -8.54(-4.56%) |
Jul 19, 2023 | 186.35 | 187.67 | 183.27 | 187.32 | 3,283,580 | +2.74(+1.48%) |
Jul 18, 2023 | 186.55 | 187.59 | 183.65 | 184.58 | 2,652,181 | -4.39(-2.32%) |
Jul 17, 2023 | 187.97 | 189.33 | 187.29 | 188.97 | 954,631 | -0.96(-0.51%) |
Jul 14, 2023 | 189.34 | 190.70 | 187.85 | 189.93 | 1,161,823 | +0.36(+0.19%) |
Jul 13, 2023 | 189.18 | 190.46 | 187.97 | 189.56 | 1,572,829 | +2.19(+1.17%) |
Jul 12, 2023 | 192.11 | 192.29 | 187.30 | 187.38 | 1,774,471 | -1.83(-0.97%) |
Jul 11, 2023 | 191.04 | 191.56 | 188.47 | 189.21 | 1,279,405 | -0.29(-0.16%) |
Jul 10, 2023 | 188.26 | 193.63 | 188.13 | 189.50 | 1,636,610 | +0.73(+0.38%) |
Jul 07, 2023 | 189.31 | 190.54 | 188.15 | 188.78 | 1,238,488 | -1.53(-0.80%) |
Jul 06, 2023 | 188.62 | 190.40 | 186.54 | 190.31 | 1,565,525 | -1.59(-0.83%) |
Jul 05, 2023 | 191.31 | 195.06 | 190.37 | 191.90 | 1,521,973 | -2.31(-1.19%) |
Jul 03, 2023 | 193.35 | 194.81 | 192.71 | 194.21 | 970,752 | +1.59(+0.82%) |
Jun 30, 2023 | 190.40 | 193.69 | 188.41 | 192.62 | 1,634,610 | +3.78(+2.00%) |
Jun 29, 2023 | 189.30 | 190.35 | 187.58 | 188.85 | 1,721,048 | -1.31(-0.69%) |
Jun 28, 2023 | 191.86 | 192.19 | 188.51 | 190.16 | 1,249,114 | -2.55(-1.32%) |
Jun 27, 2023 | 189.71 | 193.60 | 188.80 | 192.71 | 1,265,841 | +2.34(+1.23%) |
Jun 26, 2023 | 188.95 | 191.68 | 188.04 | 190.37 | 1,171,565 | +2.10(+1.11%) |
Jun 23, 2023 | 189.96 | 190.40 | 187.11 | 188.27 | 3,829,705 | -3.53(-1.84%) |
Jun 22, 2023 | 191.94 | 193.95 | 190.23 | 191.80 | 1,597,420 | +0.77(+0.41%) |
Jun 21, 2023 | 192.55 | 193.66 | 189.80 | 191.03 | 2,114,966 | -2.75(-1.42%) |
Jun 20, 2023 | 196.37 | 197.71 | 193.69 | 193.77 | 2,862,386 | -6.28(-3.14%) |
Jun 16, 2023 | 198.76 | 200.50 | 196.58 | 200.05 | 5,337,069 | +4.45(+2.28%) |
Jun 15, 2023 | 189.14 | 196.72 | 188.93 | 195.60 | 3,436,398 | -5.83(-2.89%) |
May 08, 2023 | 202.39 | 204.97 | 198.86 | 201.42 | 3,902,598 | +2.41(+1.21%) |
May 05, 2023 | 199.86 | 202.57 | 195.11 | 199.01 | 3,388,278 | +2.48(+1.26%) |
May 04, 2023 | 202.28 | 202.28 | 194.57 | 196.52 | 4,995,374 | -1.66(-0.84%) |
May 03, 2023 | 189.77 | 205.33 | 186.06 | 198.19 | 15,198,244 | -41.57(-17.34%) |
May 02, 2023 | 239.64 | 240.99 | 235.09 | 239.76 | 2,067,668 | -1.61(-0.67%) |
May 01, 2023 | 242.67 | 245.05 | 241.16 | 241.37 | 910,724 | +0.15(+0.06%) |
Apr 28, 2023 | 239.54 | 241.67 | 237.71 | 241.23 | 1,281,426 | +1.03(+0.43%) |
Apr 27, 2023 | 237.40 | 240.35 | 236.19 | 240.20 | 1,195,125 | +4.72(+2.01%) |
Apr 26, 2023 | 240.17 | 242.13 | 235.15 | 235.48 | 1,348,989 | -6.07(-2.51%) |
Apr 25, 2023 | 246.48 | 247.60 | 241.45 | 241.55 | 949,126 | -6.40(-2.58%) |
Apr 24, 2023 | 249.84 | 250.10 | 247.44 | 247.95 | 884,073 | -2.57(-1.03%) |
Apr 21, 2023 | 252.72 | 254.66 | 249.77 | 250.53 | 1,338,739 | -2.20(-0.87%) |
Apr 20, 2023 | 249.87 | 254.52 | 249.87 | 252.72 | 1,082,928 | +1.81(+0.72%) |
Apr 19, 2023 | 251.72 | 252.19 | 246.10 | 250.92 | 1,619,501 | -0.44(-0.18%) |
Apr 18, 2023 | 249.41 | 252.35 | 248.36 | 251.36 | 1,414,805 | +3.75(+1.51%) |
Apr 17, 2023 | 248.54 | 249.84 | 246.30 | 247.61 | 1,121,646 | -0.74(-0.30%) |
Apr 14, 2023 | 246.54 | 251.79 | 246.54 | 248.35 | 1,674,439 | +2.45(+1.00%) |
Apr 13, 2023 | 243.91 | 247.12 | 243.06 | 245.90 | 1,450,909 | +4.35(+1.80%) |
Apr 12, 2023 | 238.71 | 242.88 | 234.89 | 241.55 | 2,161,024 | +5.18(+2.19%) |
Apr 11, 2023 | 236.11 | 237.18 | 234.59 | 236.37 | 982,572 | +1.16(+0.49%) |
Apr 10, 2023 | 234.20 | 235.22 | 231.27 | 235.20 | 1,170,482 | -0.68(-0.29%) |
Apr 06, 2023 | 235.27 | 236.69 | 231.30 | 235.89 | 1,347,481 | +1.79(+0.76%) |
Apr 05, 2023 | 238.77 | 239.91 | 232.56 | 234.10 | 1,565,761 | -5.02(-2.10%) |
Apr 04, 2023 | 241.77 | 243.23 | 238.17 | 239.12 | 1,632,415 | -2.18(-0.90%) |
Apr 03, 2023 | 240.00 | 242.20 | 239.56 | 241.29 | 1,363,892 | +0.32(+0.13%) |
Mar 31, 2023 | 242.72 | 244.07 | 239.56 | 240.97 | 1,936,279 | -0.25(-0.11%) |
Mar 30, 2023 | 241.80 | 242.86 | 239.99 | 241.23 | 1,683,773 | +2.04(+0.85%) |
Mar 29, 2023 | 238.26 | 239.91 | 235.97 | 239.18 | 884,783 | +4.11(+1.75%) |
Mar 28, 2023 | 236.80 | 238.13 | 233.97 | 235.08 | 745,706 | -1.41(-0.59%) |
Mar 27, 2023 | 237.88 | 238.96 | 235.62 | 236.48 | 873,909 | +0.18(+0.07%) |
Mar 24, 2023 | 232.59 | 236.68 | 231.89 | 236.31 | 917,796 | +2.90(+1.24%) |
Mar 23, 2023 | 236.85 | 239.50 | 231.87 | 233.41 | 1,007,901 | +1.39(+0.60%) |
Mar 22, 2023 | 233.75 | 237.96 | 231.83 | 232.02 | 1,320,169 | -1.17(-0.50%) |
Mar 21, 2023 | 233.84 | 235.41 | 231.83 | 233.19 | 1,302,213 | +1.64(+0.71%) |
Mar 20, 2023 | 229.40 | 231.81 | 228.52 | 231.55 | 1,228,784 | +2.21(+0.96%) |
Mar 17, 2023 | 233.66 | 234.07 | 227.37 | 229.34 | 2,198,739 | -2.61(-1.13%) |
Mar 16, 2023 | 231.00 | 233.89 | 229.35 | 231.95 | 1,108,017 | +0.42(+0.18%) |
Mar 15, 2023 | 231.78 | 233.35 | 227.32 | 231.53 | 1,353,009 | -3.54(-1.51%) |
Mar 14, 2023 | 235.87 | 237.59 | 232.35 | 235.07 | 1,393,228 | +5.34(+2.32%) |
Mar 13, 2023 | 229.88 | 231.69 | 226.15 | 229.73 | 1,606,447 | -1.21(-0.53%) |
Mar 10, 2023 | 237.47 | 238.10 | 229.40 | 230.94 | 1,289,237 | -7.12(-2.99%) |
Mar 09, 2023 | 242.87 | 242.94 | 236.41 | 238.06 | 1,145,593 | -4.89(-2.01%) |
Mar 08, 2023 | 241.16 | 244.03 | 240.31 | 242.95 | 786,811 | +2.95(+1.23%) |
Mar 07, 2023 | 245.84 | 247.68 | 239.40 | 240.00 | 816,668 | -6.09(-2.48%) |
Mar 06, 2023 | 246.62 | 248.73 | 245.02 | 246.09 | 887,561 | -1.51(-0.61%) |
Mar 03, 2023 | 245.38 | 248.52 | 243.37 | 247.59 | 1,079,964 | +4.29(+1.76%) |
Mar 02, 2023 | 238.07 | 244.10 | 237.78 | 243.30 | 928,312 | +2.94(+1.22%) |
Mar 01, 2023 | 240.77 | 244.53 | 239.12 | 240.36 | 2,058,096 | +2.72(+1.14%) |
Feb 28, 2023 | 236.11 | 239.37 | 233.85 | 237.64 | 1,274,290 | +0.89(+0.38%) |
Feb 27, 2023 | 238.92 | 240.32 | 236.68 | 236.75 | 1,168,013 | +0.08(+0.03%) |
Feb 24, 2023 | 238.89 | 240.41 | 235.67 | 236.67 | 1,161,481 | -6.77(-2.78%) |
Feb 23, 2023 | 244.79 | 246.63 | 242.25 | 243.44 | 884,465 | +0.40(+0.16%) |
Feb 22, 2023 | 243.11 | 247.16 | 241.82 | 243.04 | 874,334 | -0.72(-0.30%) |
Feb 21, 2023 | 241.33 | 246.13 | 241.33 | 243.76 | 1,330,610 | -2.82(-1.14%) |
Feb 17, 2023 | 241.82 | 247.70 | 241.34 | 246.58 | 1,231,161 | +3.27(+1.34%) |
Feb 16, 2023 | 243.51 | 246.35 | 242.42 | 243.31 | 1,220,534 | -4.99(-2.01%) |
Feb 15, 2023 | 245.89 | 249.04 | 245.05 | 248.30 | 1,205,808 | -0.85(-0.34%) |
Feb 14, 2023 | 248.03 | 255.72 | 247.47 | 249.15 | 1,643,334 | +0.22(+0.09%) |
Feb 13, 2023 | 247.06 | 250.09 | 245.26 | 248.93 | 1,971,462 | +4.92(+2.02%) |
Feb 10, 2023 | 241.98 | 245.87 | 240.40 | 244.00 | 3,181,218 | -2.21(-0.90%) |
Feb 09, 2023 | 255.73 | 255.73 | 246.20 | 246.22 | 2,017,437 | -6.51(-2.58%) |
Feb 08, 2023 | 251.57 | 253.38 | 249.26 | 252.73 | 1,440,811 | -1.77(-0.70%) |
Feb 07, 2023 | 252.19 | 255.10 | 249.57 | 254.50 | 2,747,656 | -0.16(-0.06%) |
Feb 06, 2023 | 259.98 | 261.23 | 253.73 | 254.66 | 1,874,328 | -8.16(-3.11%) |
Feb 03, 2023 | 261.37 | 263.86 | 258.90 | 262.82 | 1,962,372 | +1.10(+0.42%) |
Feb 02, 2023 | 266.91 | 276.55 | 259.07 | 261.72 | 3,781,779 | -12.08(-4.41%) |