Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 307.03 | 307.78 | 302.05 | 303.73 | 61,392 | -4.56(-1.48%) |
Dec 28, 2023 | 303.63 | 308.56 | 303.38 | 308.29 | 81,353 | +2.68(+0.88%) |
Dec 27, 2023 | 303.75 | 309.06 | 302.77 | 305.61 | 73,950 | +0.99(+0.32%) |
Dec 26, 2023 | 300.95 | 305.79 | 298.83 | 304.62 | 62,894 | +5.95(+1.99%) |
Dec 22, 2023 | 298.71 | 301.76 | 296.52 | 298.67 | 70,122 | -0.40(-0.13%) |
Dec 21, 2023 | 300.32 | 302.91 | 296.49 | 299.07 | 69,639 | +4.95(+1.68%) |
Dec 20, 2023 | 297.23 | 301.39 | 294.00 | 294.12 | 96,223 | -4.30(-1.44%) |
Dec 19, 2023 | 294.26 | 299.88 | 294.01 | 298.41 | 132,427 | +6.25(+2.14%) |
Dec 18, 2023 | 296.51 | 298.25 | 289.93 | 292.16 | 129,256 | -2.41(-0.82%) |
Dec 15, 2023 | 296.70 | 296.70 | 289.60 | 294.57 | 618,173 | -1.93(-0.65%) |
Dec 14, 2023 | 289.16 | 296.66 | 285.87 | 296.51 | 255,011 | +11.22(+3.93%) |
Dec 13, 2023 | 273.66 | 287.00 | 270.35 | 285.28 | 218,651 | +11.55(+4.22%) |
Dec 12, 2023 | 281.25 | 281.25 | 273.64 | 273.73 | 133,895 | -8.48(-3.01%) |
Dec 11, 2023 | 282.82 | 284.85 | 279.65 | 282.21 | 186,701 | +0.15(+0.05%) |
Dec 08, 2023 | 283.59 | 286.05 | 278.18 | 282.06 | 154,395 | -1.50(-0.53%) |
Dec 07, 2023 | 280.65 | 283.64 | 280.07 | 283.57 | 108,787 | +3.48(+1.24%) |
Dec 06, 2023 | 283.95 | 289.08 | 279.53 | 280.09 | 146,797 | -0.22(-0.08%) |
Dec 05, 2023 | 282.95 | 285.01 | 279.34 | 280.31 | 142,789 | -6.32(-2.20%) |
Dec 04, 2023 | 287.64 | 292.57 | 283.23 | 286.63 | 159,239 | -3.59(-1.24%) |
Dec 01, 2023 | 280.54 | 290.60 | 280.54 | 290.22 | 98,886 | +9.05(+3.22%) |
Nov 30, 2023 | 280.75 | 284.68 | 277.63 | 281.17 | 139,651 | +1.99(+0.71%) |
Nov 29, 2023 | 282.85 | 285.45 | 278.63 | 279.17 | 98,150 | +0.28(+0.10%) |
Nov 28, 2023 | 280.22 | 284.40 | 277.34 | 278.90 | 84,582 | +0.60(+0.21%) |
Nov 27, 2023 | 279.62 | 281.10 | 278.24 | 278.30 | 192,625 | -4.02(-1.42%) |
Nov 24, 2023 | 278.83 | 282.32 | 278.63 | 282.32 | 119,361 | +3.69(+1.33%) |
Nov 22, 2023 | 280.82 | 282.25 | 276.59 | 278.63 | 81,124 | -0.95(-0.34%) |
Nov 21, 2023 | 279.07 | 281.18 | 273.75 | 279.58 | 125,739 | -2.83(-1.00%) |
Nov 20, 2023 | 280.09 | 282.52 | 279.28 | 282.41 | 94,477 | +0.70(+0.25%) |
Nov 17, 2023 | 280.29 | 284.29 | 279.13 | 281.71 | 93,824 | +6.51(+2.36%) |
Nov 16, 2023 | 286.85 | 286.98 | 268.68 | 275.20 | 116,404 | -14.04(-4.85%) |
Nov 15, 2023 | 286.69 | 292.32 | 285.98 | 289.25 | 117,800 | +3.25(+1.14%) |
Nov 14, 2023 | 277.13 | 289.40 | 277.13 | 285.99 | 127,267 | +19.55(+7.34%) |
Nov 13, 2023 | 264.98 | 267.33 | 261.00 | 266.44 | 77,140 | +2.35(+0.89%) |
Nov 10, 2023 | 263.66 | 266.73 | 262.86 | 264.09 | 124,645 | +1.68(+0.64%) |
Nov 09, 2023 | 269.31 | 269.31 | 262.11 | 262.41 | 85,710 | -4.10(-1.54%) |
Nov 08, 2023 | 268.68 | 270.87 | 265.55 | 266.51 | 82,860 | -4.37(-1.61%) |
Nov 07, 2023 | 272.59 | 273.05 | 269.19 | 270.88 | 67,633 | -2.12(-0.78%) |
Nov 06, 2023 | 271.18 | 273.08 | 266.53 | 273.00 | 115,876 | -0.61(-0.22%) |
Nov 03, 2023 | 270.67 | 277.12 | 270.67 | 273.60 | 112,741 | +7.50(+2.82%) |
Nov 02, 2023 | 265.18 | 267.03 | 261.37 | 266.10 | 110,290 | +5.97(+2.30%) |
Nov 01, 2023 | 248.73 | 261.11 | 244.81 | 260.13 | 150,108 | +9.03(+3.60%) |
Oct 31, 2023 | 247.67 | 252.19 | 247.08 | 251.09 | 119,758 | +5.22(+2.13%) |
Oct 30, 2023 | 251.10 | 252.09 | 245.13 | 245.87 | 156,053 | -2.29(-0.92%) |
Oct 27, 2023 | 247.49 | 250.66 | 245.68 | 248.16 | 141,100 | -0.13(-0.05%) |
Oct 26, 2023 | 241.23 | 250.49 | 237.84 | 248.29 | 144,538 | +9.62(+4.03%) |
Oct 25, 2023 | 233.35 | 241.00 | 227.72 | 238.66 | 254,179 | +6.92(+2.98%) |
Oct 24, 2023 | 233.18 | 236.75 | 230.16 | 231.75 | 196,691 | -5.70(-2.40%) |
Oct 23, 2023 | 241.16 | 243.33 | 237.05 | 237.45 | 92,210 | -4.91(-2.02%) |
Oct 20, 2023 | 248.12 | 249.30 | 241.51 | 242.36 | 96,217 | -4.31(-1.75%) |
Oct 19, 2023 | 251.84 | 251.84 | 245.13 | 246.66 | 91,427 | -6.51(-2.57%) |
Oct 18, 2023 | 251.52 | 254.10 | 249.29 | 253.17 | 84,615 | -1.35(-0.53%) |
Oct 17, 2023 | 253.41 | 261.45 | 253.41 | 254.53 | 131,753 | +1.28(+0.51%) |
Oct 16, 2023 | 247.20 | 254.01 | 244.26 | 253.24 | 108,804 | +9.76(+4.01%) |
Oct 13, 2023 | 251.18 | 252.55 | 241.99 | 243.48 | 126,488 | -7.19(-2.87%) |
Oct 12, 2023 | 259.68 | 259.68 | 248.46 | 250.66 | 111,167 | -9.16(-3.52%) |
Oct 11, 2023 | 258.85 | 260.39 | 256.60 | 259.82 | 68,652 | +0.97(+0.38%) |
Oct 10, 2023 | 254.40 | 261.00 | 251.29 | 258.85 | 109,977 | +5.09(+2.00%) |
Oct 09, 2023 | 246.76 | 255.27 | 246.03 | 253.76 | 72,531 | +4.92(+1.98%) |
Oct 06, 2023 | 243.35 | 251.52 | 242.81 | 248.84 | 138,765 | +3.62(+1.48%) |
Oct 05, 2023 | 254.63 | 255.35 | 244.65 | 245.22 | 138,936 | -9.76(-3.83%) |
Oct 04, 2023 | 256.44 | 258.73 | 253.26 | 254.98 | 99,251 | -0.61(-0.24%) |
Oct 03, 2023 | 260.15 | 260.55 | 254.94 | 255.59 | 110,461 | -4.26(-1.64%) |
Oct 02, 2023 | 266.99 | 268.40 | 258.44 | 259.85 | 114,331 | -7.54(-2.82%) |
Sep 29, 2023 | 272.04 | 273.49 | 267.39 | 267.39 | 193,649 | -3.52(-1.30%) |
Sep 28, 2023 | 263.70 | 272.32 | 261.74 | 270.92 | 152,826 | +2.22(+0.83%) |
Sep 27, 2023 | 260.60 | 270.16 | 259.97 | 268.70 | 155,279 | +11.17(+4.34%) |
Sep 26, 2023 | 256.98 | 259.93 | 255.53 | 257.53 | 125,828 | -0.08(-0.03%) |
Sep 25, 2023 | 255.35 | 260.88 | 256.94 | 257.61 | 110,753 | +0.81(+0.31%) |
Sep 22, 2023 | 258.17 | 258.80 | 255.39 | 256.81 | 134,507 | +0.15(+0.06%) |
Sep 21, 2023 | 257.02 | 260.20 | 253.06 | 256.65 | 69,568 | -2.77(-1.07%) |
Sep 20, 2023 | 262.73 | 264.69 | 259.10 | 259.42 | 103,337 | -3.05(-1.16%) |
Sep 19, 2023 | 265.30 | 265.88 | 261.75 | 262.48 | 133,518 | -2.01(-0.76%) |
Sep 18, 2023 | 260.87 | 268.45 | 260.21 | 264.49 | 101,262 | +2.81(+1.07%) |
Sep 15, 2023 | 272.31 | 273.79 | 259.24 | 261.68 | 419,785 | -12.47(-4.55%) |
Sep 14, 2023 | 263.76 | 274.78 | 263.70 | 274.15 | 152,599 | +12.37(+4.72%) |
Sep 13, 2023 | 265.03 | 265.03 | 257.73 | 261.78 | 127,892 | -1.11(-0.42%) |
Sep 12, 2023 | 261.12 | 264.53 | 261.12 | 262.88 | 172,391 | +3.00(+1.15%) |
Sep 11, 2023 | 263.70 | 263.70 | 259.04 | 259.89 | 124,968 | -1.13(-0.43%) |
Sep 08, 2023 | 257.28 | 264.16 | 253.96 | 261.02 | 181,458 | +3.20(+1.24%) |
Sep 07, 2023 | 259.52 | 261.39 | 257.58 | 257.82 | 168,310 | -2.18(-0.84%) |
Sep 06, 2023 | 260.88 | 263.98 | 256.92 | 260.00 | 141,804 | -0.50(-0.19%) |
Sep 05, 2023 | 265.12 | 266.66 | 256.75 | 260.50 | 173,296 | -8.92(-3.31%) |
Sep 01, 2023 | 264.73 | 269.73 | 264.73 | 269.41 | 65,554 | +6.29(+2.39%) |
Aug 31, 2023 | 265.78 | 267.67 | 262.36 | 263.12 | 104,450 | -1.72(-0.65%) |
Aug 30, 2023 | 262.39 | 265.61 | 262.39 | 264.85 | 47,886 | +0.61(+0.23%) |
Aug 29, 2023 | 256.77 | 264.42 | 256.77 | 264.24 | 72,054 | +6.77(+2.63%) |
Aug 28, 2023 | 256.63 | 261.27 | 256.63 | 257.46 | 139,092 | +0.89(+0.35%) |
Aug 25, 2023 | 257.15 | 259.15 | 251.76 | 256.57 | 79,299 | +0.48(+0.19%) |
Aug 24, 2023 | 256.83 | 258.63 | 255.42 | 256.09 | 149,378 | -2.16(-0.83%) |
Aug 23, 2023 | 254.26 | 259.01 | 253.32 | 258.25 | 153,579 | +3.02(+1.18%) |
Aug 22, 2023 | 256.52 | 258.45 | 254.98 | 255.23 | 107,147 | -3.31(-1.28%) |
Aug 21, 2023 | 261.87 | 263.26 | 255.04 | 258.54 | 77,475 | -3.74(-1.42%) |
Aug 18, 2023 | 255.15 | 263.08 | 255.15 | 262.27 | 79,998 | +5.35(+2.08%) |
Aug 17, 2023 | 260.38 | 262.46 | 256.92 | 256.92 | 62,051 | -2.29(-0.88%) |
Aug 16, 2023 | 264.94 | 266.50 | 259.21 | 259.21 | 97,354 | -6.09(-2.30%) |
Aug 15, 2023 | 269.14 | 271.57 | 264.65 | 265.30 | 78,004 | -5.87(-2.17%) |
Aug 14, 2023 | 269.37 | 271.19 | 266.13 | 271.17 | 105,966 | -0.37(-0.14%) |
Aug 11, 2023 | 259.92 | 275.64 | 259.92 | 271.54 | 176,184 | +10.04(+3.84%) |
Aug 10, 2023 | 261.28 | 265.35 | 258.05 | 261.50 | 126,589 | +0.26(+0.10%) |
Aug 09, 2023 | 252.08 | 262.41 | 252.08 | 261.24 | 169,952 | +8.11(+3.20%) |
Aug 08, 2023 | 259.94 | 261.55 | 252.16 | 253.13 | 198,350 | -10.50(-3.98%) |
Aug 07, 2023 | 260.23 | 263.87 | 258.29 | 263.63 | 103,623 | +3.53(+1.36%) |
Aug 04, 2023 | 264.51 | 265.42 | 259.77 | 260.11 | 109,578 | -5.06(-1.91%) |
Aug 03, 2023 | 265.64 | 268.64 | 261.98 | 265.16 | 118,743 | +2.59(+0.99%) |
Aug 02, 2023 | 256.17 | 265.42 | 255.45 | 262.57 | 127,497 | +3.03(+1.17%) |
Aug 01, 2023 | 254.57 | 259.62 | 252.74 | 259.54 | 123,495 | +2.71(+1.06%) |
Jul 31, 2023 | 254.57 | 257.14 | 252.06 | 256.83 | 91,944 | +4.46(+1.77%) |
Jul 28, 2023 | 252.02 | 252.47 | 247.64 | 252.37 | 87,821 | +1.84(+0.73%) |
Jul 27, 2023 | 256.78 | 256.98 | 249.45 | 250.53 | 136,474 | -3.93(-1.55%) |
Jul 26, 2023 | 243.51 | 257.21 | 243.51 | 254.46 | 171,965 | +8.03(+3.26%) |
Jul 25, 2023 | 251.75 | 254.05 | 244.67 | 246.44 | 282,114 | -6.09(-2.41%) |
Jul 24, 2023 | 256.28 | 260.25 | 249.16 | 252.53 | 299,084 | -2.85(-1.12%) |
Jul 21, 2023 | 266.68 | 266.92 | 252.78 | 255.38 | 284,798 | -10.69(-4.02%) |
Jul 20, 2023 | 270.15 | 270.15 | 261.89 | 266.07 | 136,792 | -3.27(-1.21%) |
Jul 19, 2023 | 266.02 | 269.81 | 262.25 | 269.33 | 175,752 | +6.15(+2.34%) |
Jul 18, 2023 | 258.64 | 265.65 | 258.64 | 263.19 | 111,325 | +3.90(+1.51%) |
Jul 17, 2023 | 256.86 | 260.53 | 254.79 | 259.28 | 135,241 | +1.31(+0.51%) |
Jul 14, 2023 | 262.45 | 262.45 | 256.79 | 257.97 | 113,179 | -4.94(-1.88%) |
Jul 13, 2023 | 265.86 | 267.33 | 262.27 | 262.91 | 111,082 | -2.03(-0.76%) |
Jul 12, 2023 | 266.24 | 268.27 | 263.40 | 264.93 | 185,546 | +1.98(+0.75%) |
Jul 11, 2023 | 260.45 | 265.94 | 260.45 | 262.96 | 190,057 | +5.77(+2.24%) |
Jul 10, 2023 | 254.87 | 261.32 | 254.11 | 257.19 | 212,848 | +1.36(+0.53%) |
Jul 07, 2023 | 252.92 | 258.49 | 252.92 | 255.82 | 102,204 | +3.94(+1.57%) |
Jul 06, 2023 | 253.50 | 255.56 | 250.01 | 251.88 | 108,294 | -1.74(-0.69%) |
Jul 05, 2023 | 254.22 | 258.43 | 253.42 | 253.62 | 95,083 | -2.25(-0.88%) |
Jul 03, 2023 | 255.97 | 260.57 | 254.58 | 255.87 | 75,000 | -0.54(-0.21%) |
Jun 30, 2023 | 255.54 | 257.56 | 252.18 | 256.40 | 140,486 | +0.86(+0.34%) |
Jun 29, 2023 | 252.59 | 257.05 | 252.59 | 255.54 | 140,585 | +2.55(+1.01%) |
Jun 28, 2023 | 248.00 | 254.03 | 248.00 | 252.98 | 105,407 | +1.06(+0.42%) |
Jun 27, 2023 | 245.01 | 254.05 | 243.89 | 251.92 | 122,549 | +6.26(+2.55%) |
Jun 26, 2023 | 245.16 | 248.31 | 244.13 | 245.66 | 187,681 | +0.97(+0.40%) |
Jun 23, 2023 | 244.38 | 246.86 | 242.02 | 244.69 | 292,022 | -0.30(-0.12%) |
Jun 22, 2023 | 240.81 | 246.52 | 238.27 | 244.99 | 263,224 | +2.31(+0.95%) |
Jun 21, 2023 | 237.96 | 243.72 | 236.28 | 242.68 | 150,829 | +4.90(+2.06%) |
Jun 20, 2023 | 236.04 | 239.72 | 236.04 | 237.78 | 141,998 | +1.76(+0.74%) |
Jun 16, 2023 | 243.91 | 243.91 | 234.54 | 236.03 | 713,111 | -6.03(-2.49%) |
Jun 15, 2023 | 235.21 | 242.10 | 235.21 | 242.06 | 127,839 | +23.19(+10.59%) |
May 08, 2023 | 219.24 | 221.06 | 216.64 | 218.87 | 72,413 | +0.48(+0.22%) |
May 05, 2023 | 217.29 | 220.03 | 216.96 | 218.39 | 94,204 | +4.38(+2.05%) |
May 04, 2023 | 216.06 | 217.23 | 212.41 | 214.01 | 192,686 | -3.81(-1.75%) |
May 03, 2023 | 221.18 | 225.29 | 217.31 | 217.82 | 177,451 | -4.04(-1.82%) |
May 02, 2023 | 221.93 | 223.55 | 214.99 | 221.85 | 183,009 | -3.68(-1.63%) |
May 01, 2023 | 223.83 | 231.91 | 223.68 | 225.53 | 124,180 | +2.98(+1.34%) |
Apr 28, 2023 | 221.24 | 223.70 | 221.20 | 222.55 | 164,293 | +0.75(+0.34%) |
Apr 27, 2023 | 219.11 | 222.81 | 215.74 | 221.79 | 119,215 | +2.61(+1.19%) |
Apr 26, 2023 | 218.11 | 223.62 | 214.42 | 219.19 | 243,779 | +0.86(+0.40%) |
Apr 25, 2023 | 224.56 | 224.57 | 217.90 | 218.32 | 166,153 | -7.72(-3.42%) |
Apr 24, 2023 | 226.02 | 229.88 | 225.00 | 226.05 | 105,526 | -0.76(-0.34%) |
Apr 21, 2023 | 226.61 | 227.63 | 222.18 | 226.81 | 150,294 | -0.25(-0.11%) |
Apr 20, 2023 | 226.28 | 230.69 | 224.86 | 227.06 | 146,055 | -1.47(-0.64%) |
Apr 19, 2023 | 224.24 | 230.36 | 221.00 | 228.53 | 287,284 | +1.42(+0.62%) |
Apr 18, 2023 | 223.91 | 227.13 | 223.91 | 227.11 | 96,344 | +4.21(+1.89%) |
Apr 17, 2023 | 226.09 | 226.09 | 221.18 | 222.90 | 81,606 | -3.08(-1.36%) |
Apr 14, 2023 | 223.91 | 226.11 | 222.26 | 225.98 | 74,247 | +4.48(+2.02%) |
Apr 13, 2023 | 223.06 | 223.48 | 218.04 | 221.50 | 177,498 | -0.50(-0.22%) |
Apr 12, 2023 | 227.65 | 227.65 | 217.01 | 221.99 | 162,784 | -3.62(-1.60%) |
Apr 11, 2023 | 220.37 | 228.15 | 220.37 | 225.61 | 187,276 | +7.72(+3.54%) |
Apr 10, 2023 | 213.68 | 220.89 | 213.68 | 217.89 | 99,016 | +2.64(+1.23%) |
Apr 06, 2023 | 216.79 | 218.50 | 214.37 | 215.25 | 120,047 | -2.06(-0.95%) |
Apr 05, 2023 | 216.12 | 217.40 | 212.21 | 217.31 | 158,025 | -0.79(-0.36%) |
Apr 04, 2023 | 224.15 | 224.15 | 216.85 | 218.11 | 112,629 | -4.59(-2.06%) |
Apr 03, 2023 | 224.64 | 226.31 | 219.12 | 222.70 | 216,621 | -1.78(-0.79%) |
Mar 31, 2023 | 220.05 | 224.86 | 220.05 | 224.47 | 171,292 | +4.92(+2.24%) |
Mar 30, 2023 | 215.51 | 220.64 | 215.51 | 219.55 | 105,474 | +5.88(+2.75%) |
Mar 29, 2023 | 211.38 | 214.11 | 209.44 | 213.68 | 168,127 | +2.42(+1.15%) |
Mar 28, 2023 | 209.76 | 213.15 | 209.18 | 211.26 | 164,111 | +1.50(+0.71%) |
Mar 27, 2023 | 208.76 | 209.96 | 206.03 | 209.76 | 121,078 | +3.57(+1.73%) |
Mar 24, 2023 | 200.32 | 206.56 | 197.53 | 206.19 | 152,620 | +4.16(+2.06%) |
Mar 23, 2023 | 204.72 | 208.15 | 198.52 | 202.03 | 125,066 | -2.10(-1.03%) |
Mar 22, 2023 | 208.40 | 213.04 | 203.79 | 204.13 | 121,511 | -2.42(-1.17%) |
Mar 21, 2023 | 208.42 | 212.32 | 206.54 | 206.55 | 166,655 | +3.45(+1.70%) |
Mar 20, 2023 | 203.37 | 209.89 | 202.52 | 203.10 | 185,536 | +3.79(+1.90%) |
Mar 17, 2023 | 200.85 | 203.17 | 197.40 | 199.31 | 509,397 | -4.84(-2.37%) |
Mar 16, 2023 | 195.00 | 204.83 | 193.18 | 204.15 | 185,924 | +5.07(+2.55%) |
Mar 15, 2023 | 197.39 | 199.99 | 192.66 | 199.07 | 267,184 | -5.94(-2.90%) |
Mar 14, 2023 | 214.47 | 214.47 | 202.29 | 205.01 | 151,588 | -2.21(-1.07%) |
Mar 13, 2023 | 210.31 | 213.15 | 207.09 | 207.22 | 181,208 | -10.04(-4.62%) |
Mar 10, 2023 | 222.40 | 222.40 | 211.66 | 217.26 | 137,521 | -7.41(-3.30%) |
Mar 09, 2023 | 224.45 | 229.91 | 223.61 | 224.67 | 159,820 | -0.44(-0.19%) |
Mar 08, 2023 | 224.95 | 229.89 | 224.17 | 225.11 | 155,044 | +1.54(+0.69%) |
Mar 07, 2023 | 224.36 | 228.04 | 223.08 | 223.57 | 83,848 | -1.71(-0.76%) |
Mar 06, 2023 | 229.05 | 230.41 | 223.60 | 225.27 | 134,792 | -5.18(-2.25%) |
Mar 03, 2023 | 229.05 | 231.58 | 227.44 | 230.45 | 87,686 | +2.61(+1.14%) |
Mar 02, 2023 | 225.43 | 229.82 | 224.48 | 227.84 | 108,643 | +1.15(+0.51%) |
Mar 01, 2023 | 219.90 | 227.03 | 219.83 | 226.69 | 165,932 | +7.53(+3.43%) |
Feb 28, 2023 | 223.06 | 226.72 | 219.15 | 219.17 | 231,803 | -3.21(-1.44%) |
Feb 27, 2023 | 221.05 | 224.30 | 220.78 | 222.38 | 157,856 | +3.68(+1.68%) |
Feb 24, 2023 | 218.41 | 220.66 | 215.32 | 218.70 | 165,298 | -4.45(-2.00%) |
Feb 23, 2023 | 222.62 | 224.15 | 220.49 | 223.15 | 195,632 | +0.52(+0.24%) |
Feb 22, 2023 | 223.01 | 228.86 | 222.56 | 222.63 | 281,351 | +1.74(+0.79%) |
Feb 21, 2023 | 233.88 | 233.88 | 217.58 | 220.88 | 257,809 | -16.32(-6.88%) |
Feb 17, 2023 | 232.90 | 238.85 | 229.66 | 237.20 | 180,339 | +7.17(+3.12%) |
Feb 16, 2023 | 226.53 | 231.54 | 226.47 | 230.03 | 121,616 | -1.51(-0.65%) |
Feb 15, 2023 | 225.66 | 232.55 | 223.61 | 231.54 | 117,682 | +1.62(+0.71%) |
Feb 14, 2023 | 224.83 | 230.91 | 224.68 | 229.92 | 106,932 | +4.15(+1.84%) |
Feb 13, 2023 | 221.54 | 226.58 | 221.18 | 225.77 | 100,528 | +3.35(+1.51%) |
Feb 10, 2023 | 222.75 | 223.27 | 220.31 | 222.42 | 79,049 | -2.09(-0.93%) |
Feb 09, 2023 | 225.12 | 229.71 | 222.39 | 224.51 | 118,953 | +1.83(+0.82%) |
Feb 08, 2023 | 220.51 | 225.83 | 218.37 | 222.68 | 151,549 | +1.04(+0.47%) |
Feb 07, 2023 | 225.62 | 225.62 | 219.00 | 221.64 | 231,237 | -6.69(-2.93%) |
Feb 06, 2023 | 232.75 | 234.30 | 226.98 | 228.33 | 125,330 | -5.06(-2.17%) |
Feb 03, 2023 | 228.50 | 240.11 | 227.44 | 233.39 | 263,445 | +2.99(+1.30%) |
Feb 02, 2023 | 224.23 | 231.90 | 224.23 | 230.40 | 298,312 | +8.80(+3.97%) |
Feb 01, 2023 | 209.69 | 223.32 | 209.69 | 221.60 | 210,574 | +10.01(+4.73%) |
Jan 31, 2023 | 205.80 | 212.30 | 204.81 | 211.59 | 206,822 | +6.41(+3.13%) |
Jan 30, 2023 | 202.65 | 209.91 | 202.65 | 205.17 | 216,610 | +0.43(+0.21%) |
Jan 27, 2023 | 204.53 | 209.93 | 199.51 | 204.75 | 231,297 | +0.50(+0.24%) |
Jan 26, 2023 | 196.44 | 204.30 | 196.03 | 204.25 | 342,339 | +9.26(+4.75%) |
Jan 25, 2023 | 190.60 | 195.66 | 189.20 | 194.99 | 184,322 | +4.04(+2.11%) |
Jan 24, 2023 | 193.49 | 194.13 | 190.56 | 190.96 | 108,173 | -2.54(-1.31%) |
Jan 23, 2023 | 194.92 | 196.41 | 192.45 | 193.50 | 153,884 | -1.31(-0.67%) |
Jan 20, 2023 | 190.13 | 194.81 | 187.98 | 194.80 | 139,412 | +6.33(+3.36%) |
Jan 19, 2023 | 189.45 | 189.45 | 181.99 | 188.47 | 364,286 | -2.29(-1.20%) |
Jan 18, 2023 | 190.36 | 194.58 | 187.64 | 190.76 | 198,955 | +3.13(+1.67%) |
Jan 17, 2023 | 185.11 | 189.41 | 185.05 | 187.63 | 132,305 | -2.77(-1.46%) |
Jan 13, 2023 | 187.18 | 190.70 | 183.31 | 190.40 | 162,807 | -0.24(-0.12%) |
Jan 12, 2023 | 189.97 | 191.23 | 186.21 | 190.64 | 199,524 | +1.89(+1.00%) |
Jan 11, 2023 | 184.53 | 189.90 | 184.53 | 188.75 | 206,057 | +3.76(+2.03%) |
Jan 10, 2023 | 179.54 | 184.99 | 179.54 | 184.99 | 160,071 | +5.12(+2.85%) |
Jan 09, 2023 | 184.53 | 184.59 | 179.60 | 179.86 | 134,739 | -3.89(-2.12%) |
Jan 06, 2023 | 178.82 | 184.03 | 177.54 | 183.75 | 177,143 | +6.05(+3.41%) |
Jan 05, 2023 | 176.65 | 178.18 | 173.25 | 177.70 | 185,780 | -0.86(-0.48%) |
Jan 04, 2023 | 177.65 | 180.68 | 177.53 | 178.56 | 161,806 | +1.30(+0.73%) |