Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 484,416 | -4.76(-2.18%) |
Dec 28, 2023 | 217.00 | 218.36 | 216.10 | 218.23 | 286,849 | +0.91(+0.42%) |
Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 347,302 | -3.57(-1.62%) |
Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 302,806 | -1.46(-0.66%) |
Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 315,985 | +0.91(+0.41%) |
Dec 21, 2023 | 221.34 | 221.68 | 218.14 | 221.44 | 399,510 | +2.13(+0.97%) |
Dec 20, 2023 | 226.51 | 226.51 | 218.55 | 219.31 | 415,093 | -8.31(-3.65%) |
Dec 19, 2023 | 228.03 | 230.00 | 226.60 | 227.62 | 338,751 | +0.46(+0.20%) |
Dec 18, 2023 | 225.83 | 229.78 | 224.46 | 227.17 | 478,102 | +2.38(+1.06%) |
Dec 15, 2023 | 226.62 | 227.57 | 222.47 | 224.79 | 551,649 | -3.25(-1.43%) |
Dec 14, 2023 | 230.37 | 233.26 | 226.48 | 228.04 | 444,522 | +0.53(+0.24%) |
Dec 13, 2023 | 225.89 | 227.54 | 221.38 | 227.50 | 394,286 | +0.95(+0.42%) |
Dec 12, 2023 | 227.32 | 227.87 | 223.85 | 226.55 | 291,573 | -1.09(-0.48%) |
Dec 11, 2023 | 224.19 | 227.88 | 222.84 | 227.64 | 535,647 | +3.85(+1.72%) |
Dec 08, 2023 | 216.66 | 225.58 | 215.69 | 223.79 | 783,136 | +8.86(+4.12%) |
Dec 07, 2023 | 211.40 | 216.04 | 211.40 | 214.93 | 416,898 | +3.20(+1.51%) |
Dec 06, 2023 | 214.34 | 214.70 | 211.30 | 211.73 | 404,253 | -1.40(-0.66%) |
Dec 05, 2023 | 218.09 | 218.09 | 212.95 | 213.13 | 330,978 | -6.05(-2.76%) |
Dec 04, 2023 | 219.73 | 222.05 | 217.99 | 219.18 | 414,005 | -0.39(-0.18%) |
Dec 01, 2023 | 214.79 | 219.60 | 214.76 | 219.57 | 408,094 | +4.26(+1.98%) |
Nov 30, 2023 | 213.32 | 215.39 | 210.26 | 215.31 | 610,016 | +2.07(+0.97%) |
Nov 29, 2023 | 214.50 | 216.84 | 212.73 | 213.24 | 388,039 | -1.06(-0.49%) |
Nov 28, 2023 | 218.78 | 218.78 | 214.11 | 214.30 | 533,192 | -4.53(-2.07%) |
Nov 27, 2023 | 223.63 | 223.91 | 218.43 | 218.82 | 387,468 | -5.37(-2.40%) |
Nov 24, 2023 | 223.49 | 224.52 | 221.94 | 224.19 | 116,680 | +0.11(+0.05%) |
Nov 22, 2023 | 224.47 | 226.04 | 222.94 | 224.09 | 261,695 | +1.45(+0.65%) |
Nov 21, 2023 | 223.22 | 224.41 | 221.56 | 222.64 | 225,981 | -1.52(-0.68%) |
Nov 20, 2023 | 224.12 | 225.05 | 222.70 | 224.16 | 260,145 | +0.79(+0.36%) |
Nov 17, 2023 | 222.04 | 223.98 | 220.00 | 223.36 | 253,821 | +2.90(+1.32%) |
Nov 16, 2023 | 222.48 | 222.48 | 219.14 | 220.46 | 258,299 | -2.03(-0.91%) |
Nov 15, 2023 | 223.13 | 225.63 | 221.15 | 222.49 | 265,146 | -0.46(-0.20%) |
Nov 14, 2023 | 221.81 | 224.51 | 221.25 | 222.95 | 289,835 | +5.94(+2.73%) |
Nov 13, 2023 | 218.19 | 218.40 | 215.89 | 217.01 | 252,955 | -2.10(-0.96%) |
Nov 10, 2023 | 215.86 | 219.49 | 215.12 | 219.11 | 212,486 | +3.90(+1.81%) |
Nov 09, 2023 | 218.17 | 219.90 | 214.66 | 215.21 | 262,234 | -2.07(-0.95%) |
Nov 08, 2023 | 221.11 | 221.11 | 215.88 | 217.28 | 255,957 | -2.54(-1.15%) |
Nov 07, 2023 | 220.63 | 221.60 | 218.57 | 219.81 | 308,582 | -0.69(-0.31%) |
Nov 06, 2023 | 223.64 | 223.70 | 219.67 | 220.51 | 345,289 | -2.43(-1.09%) |
Nov 03, 2023 | 218.92 | 223.52 | 218.41 | 222.94 | 446,689 | +6.72(+3.11%) |
Nov 02, 2023 | 211.77 | 216.70 | 211.22 | 216.22 | 344,901 | +7.00(+3.34%) |
Nov 01, 2023 | 210.57 | 210.57 | 205.97 | 209.22 | 452,027 | -1.07(-0.51%) |
Oct 31, 2023 | 208.27 | 212.77 | 207.13 | 210.29 | 427,873 | +1.98(+0.95%) |
Oct 30, 2023 | 206.76 | 209.06 | 206.12 | 208.31 | 391,243 | +3.70(+1.81%) |
Oct 27, 2023 | 208.42 | 208.42 | 202.99 | 204.62 | 400,394 | -2.40(-1.16%) |
Oct 26, 2023 | 205.73 | 208.78 | 205.41 | 207.01 | 450,023 | -0.86(-0.41%) |
Oct 25, 2023 | 209.46 | 210.58 | 207.76 | 207.88 | 468,659 | -3.55(-1.68%) |
Oct 24, 2023 | 214.29 | 216.72 | 211.21 | 211.42 | 359,665 | -1.14(-0.54%) |
Oct 23, 2023 | 213.32 | 216.59 | 212.02 | 212.56 | 325,084 | -1.46(-0.68%) |
Oct 20, 2023 | 213.32 | 215.03 | 210.52 | 214.02 | 331,522 | +0.49(+0.23%) |
Oct 19, 2023 | 220.99 | 222.70 | 212.78 | 213.53 | 404,581 | -7.29(-3.30%) |
Oct 18, 2023 | 221.07 | 222.22 | 219.72 | 220.83 | 449,574 | -2.03(-0.91%) |
Oct 17, 2023 | 220.58 | 225.42 | 219.88 | 222.86 | 499,995 | +2.20(+1.00%) |
Oct 16, 2023 | 215.50 | 221.51 | 214.91 | 220.66 | 417,244 | +7.56(+3.55%) |
Oct 13, 2023 | 209.69 | 213.35 | 209.69 | 213.10 | 326,904 | +1.72(+0.82%) |
Oct 12, 2023 | 213.69 | 213.69 | 209.89 | 211.37 | 351,277 | -2.51(-1.17%) |
Oct 11, 2023 | 211.64 | 216.10 | 211.19 | 213.88 | 386,026 | +3.08(+1.46%) |
Oct 10, 2023 | 210.72 | 211.28 | 208.75 | 210.80 | 371,151 | +1.98(+0.95%) |
Oct 09, 2023 | 209.58 | 210.04 | 207.76 | 208.82 | 297,184 | -2.39(-1.13%) |
Oct 06, 2023 | 206.26 | 213.27 | 206.02 | 211.21 | 581,425 | +3.94(+1.90%) |
Oct 05, 2023 | 207.80 | 209.16 | 206.17 | 207.26 | 483,471 | -1.58(-0.76%) |
Oct 04, 2023 | 204.07 | 210.57 | 203.24 | 208.84 | 698,617 | +4.98(+2.44%) |
Oct 03, 2023 | 206.56 | 208.43 | 202.71 | 203.86 | 749,916 | -4.46(-2.14%) |
Oct 02, 2023 | 217.97 | 218.49 | 208.00 | 208.31 | 968,247 | -9.39(-4.31%) |
Sep 29, 2023 | 235.23 | 237.04 | 217.47 | 217.70 | 1,527,192 | -19.98(-8.40%) |
Sep 28, 2023 | 230.85 | 237.89 | 229.79 | 237.68 | 587,751 | +6.18(+2.67%) |
Sep 27, 2023 | 232.39 | 232.81 | 229.44 | 231.50 | 492,185 | -1.87(-0.80%) |
Sep 26, 2023 | 238.15 | 239.73 | 233.15 | 233.37 | 442,974 | -5.35(-2.24%) |
Sep 25, 2023 | 237.64 | 239.11 | 237.60 | 238.72 | 387,922 | -0.93(-0.39%) |
Sep 22, 2023 | 240.66 | 241.65 | 238.97 | 239.65 | 341,842 | -0.66(-0.27%) |
Sep 21, 2023 | 245.58 | 245.58 | 240.31 | 240.31 | 466,051 | -7.41(-2.99%) |
Sep 20, 2023 | 247.84 | 249.91 | 247.56 | 247.71 | 368,694 | +0.22(+0.09%) |
Sep 19, 2023 | 248.07 | 249.97 | 246.91 | 247.50 | 499,751 | -0.38(-0.15%) |
Sep 18, 2023 | 246.10 | 248.45 | 244.34 | 247.88 | 494,453 | +0.66(+0.27%) |
Sep 15, 2023 | 246.33 | 248.03 | 244.80 | 247.22 | 5,912,144 | +0.70(+0.28%) |
Sep 14, 2023 | 244.84 | 246.99 | 243.15 | 246.53 | 461,277 | +3.66(+1.51%) |
Sep 13, 2023 | 243.39 | 243.96 | 241.73 | 242.87 | 542,849 | -1.72(-0.70%) |
Sep 12, 2023 | 244.44 | 248.50 | 244.38 | 244.58 | 431,125 | -1.11(-0.45%) |
Sep 11, 2023 | 245.47 | 247.19 | 242.84 | 245.69 | 411,922 | +0.44(+0.18%) |
Sep 08, 2023 | 241.18 | 246.59 | 241.18 | 245.25 | 483,746 | +4.39(+1.82%) |
Sep 07, 2023 | 243.07 | 243.97 | 240.09 | 240.87 | 587,914 | +2.40(+1.01%) |
Sep 06, 2023 | 230.09 | 238.56 | 230.02 | 238.46 | 740,881 | +6.99(+3.02%) |
Sep 05, 2023 | 236.94 | 240.70 | 230.87 | 231.48 | 1,138,802 | +7.88(+3.52%) |
Sep 01, 2023 | 223.54 | 225.31 | 222.33 | 223.60 | 270,626 | +1.55(+0.70%) |
Aug 31, 2023 | 223.15 | 224.61 | 221.25 | 222.05 | 482,722 | -0.40(-0.18%) |
Aug 30, 2023 | 220.82 | 223.53 | 220.75 | 222.45 | 216,322 | +0.98(+0.44%) |
Aug 29, 2023 | 217.41 | 221.59 | 217.29 | 221.47 | 233,024 | +3.35(+1.53%) |
Aug 28, 2023 | 217.29 | 219.03 | 216.76 | 218.12 | 186,818 | +1.47(+0.68%) |
Aug 25, 2023 | 218.69 | 219.56 | 216.18 | 216.65 | 188,510 | -1.54(-0.71%) |
Aug 24, 2023 | 220.93 | 222.90 | 217.71 | 218.19 | 220,161 | -3.48(-1.57%) |
Aug 23, 2023 | 221.22 | 222.57 | 219.79 | 221.68 | 214,017 | +0.81(+0.36%) |
Aug 22, 2023 | 221.68 | 222.53 | 220.75 | 220.87 | 332,032 | -0.12(-0.05%) |
Aug 21, 2023 | 221.00 | 221.95 | 219.96 | 220.99 | 229,207 | +0.32(+0.15%) |
Aug 18, 2023 | 218.67 | 222.55 | 218.67 | 220.66 | 206,047 | +0.50(+0.23%) |
Aug 17, 2023 | 220.63 | 221.86 | 219.78 | 220.16 | 199,584 | -0.29(-0.13%) |
Aug 16, 2023 | 221.48 | 223.82 | 219.57 | 220.46 | 204,385 | -2.06(-0.93%) |
Aug 15, 2023 | 223.88 | 224.70 | 222.28 | 222.52 | 179,398 | -2.46(-1.09%) |
Aug 14, 2023 | 225.40 | 226.18 | 223.95 | 224.98 | 190,713 | -1.32(-0.59%) |
Aug 11, 2023 | 225.31 | 226.80 | 224.65 | 226.31 | 192,519 | -0.18(-0.08%) |
Aug 10, 2023 | 227.99 | 229.16 | 226.40 | 226.48 | 161,591 | -0.92(-0.41%) |
Aug 09, 2023 | 228.36 | 228.60 | 226.75 | 227.40 | 191,411 | +0.05(+0.02%) |
Aug 08, 2023 | 227.38 | 227.91 | 225.15 | 227.35 | 237,356 | -1.20(-0.52%) |
Aug 07, 2023 | 227.74 | 228.91 | 226.23 | 228.55 | 243,528 | +2.30(+1.02%) |
Aug 04, 2023 | 227.88 | 228.73 | 225.46 | 226.25 | 191,209 | -0.11(-0.05%) |
Aug 03, 2023 | 226.12 | 227.15 | 222.63 | 226.35 | 309,087 | -1.36(-0.60%) |
Aug 02, 2023 | 230.47 | 230.86 | 227.69 | 227.72 | 142,923 | -4.25(-1.83%) |
Aug 01, 2023 | 229.50 | 233.80 | 229.50 | 231.97 | 315,144 | +0.92(+0.40%) |
Jul 31, 2023 | 230.60 | 232.01 | 229.33 | 231.04 | 348,070 | +1.22(+0.53%) |
Jul 28, 2023 | 229.47 | 230.88 | 228.09 | 229.83 | 280,811 | +2.21(+0.97%) |
Jul 27, 2023 | 233.90 | 233.90 | 227.40 | 227.62 | 278,533 | -4.28(-1.84%) |
Jul 26, 2023 | 232.19 | 233.02 | 230.52 | 231.90 | 275,461 | -0.24(-0.10%) |
Jul 25, 2023 | 230.03 | 232.17 | 228.31 | 232.13 | 250,490 | +0.54(+0.23%) |
Jul 24, 2023 | 235.50 | 236.60 | 230.79 | 231.59 | 348,356 | -4.67(-1.98%) |
Jul 21, 2023 | 235.64 | 236.72 | 233.98 | 236.26 | 282,614 | +1.95(+0.83%) |
Jul 20, 2023 | 236.42 | 236.42 | 233.62 | 234.31 | 326,887 | -2.42(-1.02%) |
Jul 19, 2023 | 239.87 | 240.24 | 235.88 | 236.74 | 359,850 | -3.44(-1.43%) |
Jul 18, 2023 | 238.93 | 241.88 | 238.01 | 240.18 | 335,451 | +0.76(+0.32%) |
Jul 17, 2023 | 238.24 | 240.80 | 237.62 | 239.42 | 163,917 | -0.74(-0.31%) |
Jul 14, 2023 | 243.31 | 243.31 | 236.81 | 240.16 | 234,927 | -3.67(-1.50%) |
Jul 13, 2023 | 240.85 | 243.86 | 239.04 | 243.83 | 281,168 | +4.46(+1.86%) |
Jul 12, 2023 | 243.62 | 244.74 | 238.77 | 239.36 | 303,667 | -1.53(-0.64%) |
Jul 11, 2023 | 239.89 | 241.72 | 239.50 | 240.90 | 219,653 | +0.60(+0.25%) |
Jul 10, 2023 | 239.07 | 243.42 | 239.06 | 240.30 | 252,389 | +1.00(+0.42%) |
Jul 07, 2023 | 239.21 | 242.11 | 238.26 | 239.29 | 266,645 | -0.97(-0.40%) |
Jul 06, 2023 | 238.38 | 240.48 | 235.47 | 240.27 | 392,514 | -1.34(-0.56%) |
Jul 05, 2023 | 242.88 | 242.88 | 239.84 | 241.61 | 304,557 | -2.25(-0.92%) |
Jul 03, 2023 | 244.93 | 246.12 | 243.35 | 243.86 | 274,564 | -3.15(-1.27%) |
Jun 30, 2023 | 245.46 | 248.02 | 244.42 | 247.01 | 321,459 | +2.42(+0.99%) |
Jun 29, 2023 | 242.36 | 245.89 | 241.96 | 244.58 | 266,761 | +1.38(+0.57%) |
Jun 28, 2023 | 245.56 | 245.56 | 241.83 | 243.20 | 296,439 | -2.10(-0.86%) |
Jun 27, 2023 | 242.66 | 245.77 | 240.41 | 245.30 | 365,858 | +4.56(+1.90%) |
Jun 26, 2023 | 236.46 | 241.72 | 236.46 | 240.74 | 249,604 | +3.73(+1.57%) |
Jun 23, 2023 | 239.32 | 239.32 | 236.33 | 237.01 | 1,194,412 | -3.75(-1.56%) |
Jun 22, 2023 | 239.88 | 241.68 | 239.07 | 240.75 | 351,424 | +0.44(+0.18%) |
Jun 21, 2023 | 239.97 | 241.75 | 238.49 | 240.32 | 394,172 | +0.85(+0.35%) |
Jun 20, 2023 | 240.42 | 241.94 | 237.27 | 239.47 | 623,450 | -2.25(-0.93%) |
Jun 16, 2023 | 246.31 | 246.31 | 241.29 | 241.72 | 502,038 | -2.75(-1.13%) |
Jun 15, 2023 | 241.25 | 244.71 | 240.24 | 244.47 | 271,826 | +1.63(+0.67%) |
Jun 14, 2023 | 242.69 | 244.71 | 240.54 | 242.84 | 303,688 | +0.28(+0.12%) |
Jun 13, 2023 | 242.45 | 244.35 | 242.05 | 242.56 | 352,921 | +0.76(+0.31%) |
Jun 12, 2023 | 235.25 | 241.84 | 234.90 | 241.80 | 380,566 | +8.65(+3.71%) |
Jun 09, 2023 | 238.12 | 239.42 | 231.06 | 233.15 | 1,381,055 | -17.88(-7.12%) |
Jun 08, 2023 | 248.74 | 251.12 | 245.74 | 251.03 | 436,194 | +1.81(+0.73%) |
Jun 07, 2023 | 247.56 | 249.28 | 244.93 | 249.22 | 341,452 | +1.07(+0.43%) |
Jun 06, 2023 | 245.21 | 249.04 | 243.82 | 248.15 | 356,896 | +2.48(+1.01%) |
Jun 05, 2023 | 244.47 | 248.31 | 242.76 | 245.67 | 380,637 | +0.33(+0.13%) |
Jun 02, 2023 | 241.28 | 248.14 | 241.21 | 245.34 | 372,795 | +4.67(+1.94%) |
Jun 01, 2023 | 239.14 | 241.36 | 236.27 | 240.67 | 406,426 | +4.08(+1.72%) |
May 31, 2023 | 235.63 | 237.79 | 233.19 | 236.59 | 512,041 | -0.74(-0.31%) |
May 30, 2023 | 235.18 | 238.76 | 235.18 | 237.33 | 250,110 | +2.48(+1.06%) |
May 26, 2023 | 234.95 | 237.56 | 234.33 | 234.85 | 280,515 | +0.37(+0.16%) |
May 25, 2023 | 230.89 | 236.09 | 230.89 | 234.48 | 420,228 | +3.95(+1.71%) |
May 24, 2023 | 227.75 | 231.30 | 223.92 | 230.53 | 382,130 | +2.64(+1.16%) |
May 23, 2023 | 233.70 | 233.70 | 227.79 | 227.89 | 279,586 | -6.60(-2.81%) |
May 22, 2023 | 235.65 | 236.22 | 232.86 | 234.49 | 235,433 | -1.75(-0.74%) |
May 19, 2023 | 238.54 | 238.60 | 234.08 | 236.24 | 192,401 | -2.21(-0.93%) |
May 18, 2023 | 232.93 | 238.93 | 232.16 | 238.45 | 303,305 | +5.20(+2.23%) |
May 17, 2023 | 231.82 | 234.98 | 231.82 | 233.25 | 169,746 | +2.01(+0.87%) |
May 16, 2023 | 235.72 | 235.72 | 230.92 | 231.23 | 196,892 | -5.44(-2.30%) |
May 15, 2023 | 230.24 | 236.89 | 228.24 | 236.67 | 258,121 | +6.18(+2.68%) |
May 12, 2023 | 233.01 | 235.94 | 229.92 | 230.49 | 182,809 | -2.42(-1.04%) |
May 11, 2023 | 232.02 | 233.13 | 230.00 | 232.91 | 152,689 | -0.62(-0.27%) |
May 10, 2023 | 237.30 | 238.74 | 230.75 | 233.54 | 332,266 | -2.25(-0.95%) |
May 09, 2023 | 232.33 | 236.64 | 230.57 | 235.78 | 233,591 | +2.96(+1.27%) |
May 08, 2023 | 231.95 | 236.30 | 231.95 | 232.83 | 251,035 | +1.03(+0.44%) |
May 05, 2023 | 232.84 | 233.88 | 228.27 | 231.79 | 270,191 | +2.87(+1.25%) |
May 04, 2023 | 231.04 | 232.50 | 227.17 | 228.93 | 259,162 | -2.92(-1.26%) |
May 03, 2023 | 238.20 | 238.33 | 231.56 | 231.84 | 231,096 | -6.03(-2.54%) |
May 02, 2023 | 235.79 | 237.97 | 232.05 | 237.88 | 244,881 | +0.90(+0.38%) |
May 01, 2023 | 233.86 | 238.52 | 233.86 | 236.97 | 415,315 | +2.99(+1.28%) |
Apr 28, 2023 | 230.71 | 234.81 | 230.71 | 233.98 | 296,263 | +2.46(+1.06%) |
Apr 27, 2023 | 228.28 | 231.61 | 227.79 | 231.52 | 256,982 | +2.92(+1.28%) |
Apr 26, 2023 | 234.99 | 237.10 | 228.09 | 228.60 | 298,793 | -6.08(-2.59%) |
Apr 25, 2023 | 237.40 | 238.98 | 234.49 | 234.68 | 292,722 | -4.12(-1.72%) |
Apr 24, 2023 | 242.96 | 244.17 | 238.25 | 238.80 | 331,881 | -3.56(-1.47%) |
Apr 21, 2023 | 241.41 | 245.44 | 240.03 | 242.36 | 277,131 | +1.68(+0.70%) |
Apr 20, 2023 | 238.94 | 241.26 | 238.09 | 240.68 | 240,799 | +0.93(+0.39%) |
Apr 19, 2023 | 243.83 | 245.24 | 239.40 | 239.74 | 337,658 | -4.31(-1.77%) |
Apr 18, 2023 | 241.32 | 247.79 | 241.09 | 244.05 | 560,978 | +4.25(+1.77%) |
Apr 17, 2023 | 238.07 | 241.14 | 237.69 | 239.80 | 276,630 | +1.62(+0.68%) |
Apr 14, 2023 | 235.93 | 238.31 | 235.42 | 238.18 | 338,759 | +2.70(+1.15%) |
Apr 13, 2023 | 232.33 | 236.37 | 231.08 | 235.47 | 444,309 | +4.68(+2.03%) |
Apr 12, 2023 | 238.18 | 238.26 | 230.35 | 230.79 | 371,268 | -5.64(-2.39%) |
Apr 11, 2023 | 234.78 | 237.37 | 233.10 | 236.44 | 516,655 | +3.06(+1.31%) |
Apr 10, 2023 | 228.05 | 235.17 | 228.05 | 233.37 | 500,475 | +4.88(+2.14%) |
Apr 06, 2023 | 227.95 | 228.91 | 226.44 | 228.49 | 528,531 | +0.84(+0.37%) |
Apr 05, 2023 | 227.58 | 227.79 | 224.75 | 227.65 | 522,975 | -1.02(-0.45%) |
Apr 04, 2023 | 227.13 | 228.69 | 225.56 | 228.67 | 446,947 | +1.92(+0.84%) |
Apr 03, 2023 | 226.94 | 227.65 | 224.72 | 226.76 | 700,442 | -0.57(-0.25%) |
Mar 31, 2023 | 223.75 | 227.34 | 222.93 | 227.33 | 497,639 | +5.07(+2.28%) |
Mar 30, 2023 | 220.54 | 222.98 | 220.17 | 222.26 | 964,405 | +3.89(+1.78%) |
Mar 29, 2023 | 215.24 | 218.91 | 214.41 | 218.37 | 640,180 | +4.98(+2.33%) |
Mar 28, 2023 | 215.86 | 216.68 | 212.52 | 213.39 | 475,242 | -2.29(-1.06%) |
Mar 27, 2023 | 215.90 | 217.47 | 214.22 | 215.68 | 547,995 | +2.15(+1.01%) |
Mar 24, 2023 | 210.61 | 214.05 | 208.52 | 213.53 | 381,765 | +2.01(+0.95%) |
Mar 23, 2023 | 212.68 | 216.04 | 210.03 | 211.51 | 608,598 | -0.32(-0.15%) |
Mar 22, 2023 | 214.84 | 216.23 | 211.63 | 211.83 | 457,301 | -3.83(-1.78%) |
Mar 21, 2023 | 216.34 | 218.97 | 215.10 | 215.66 | 535,755 | +2.31(+1.08%) |
Mar 20, 2023 | 212.28 | 215.23 | 212.06 | 213.35 | 404,714 | +1.49(+0.70%) |
Mar 17, 2023 | 211.31 | 213.23 | 209.72 | 211.86 | 1,077,826 | -0.71(-0.34%) |
Mar 16, 2023 | 207.12 | 213.59 | 206.68 | 212.57 | 518,406 | +3.84(+1.84%) |
Mar 15, 2023 | 204.30 | 209.78 | 203.57 | 208.74 | 677,416 | +0.32(+0.15%) |
Mar 14, 2023 | 212.63 | 213.97 | 207.46 | 208.42 | 642,911 | +0.05(+0.02%) |
Mar 13, 2023 | 210.18 | 210.55 | 205.31 | 208.37 | 892,290 | -4.73(-2.22%) |
Mar 10, 2023 | 216.04 | 218.06 | 207.11 | 213.10 | 1,398,488 | -7.28(-3.31%) |
Mar 09, 2023 | 225.81 | 226.80 | 220.39 | 220.39 | 642,190 | -5.07(-2.25%) |
Mar 08, 2023 | 225.63 | 226.20 | 223.35 | 225.46 | 491,488 | -0.13(-0.06%) |
Mar 07, 2023 | 228.99 | 232.02 | 225.47 | 225.58 | 453,997 | -3.07(-1.34%) |
Mar 06, 2023 | 230.53 | 231.16 | 228.05 | 228.66 | 398,787 | -1.72(-0.74%) |
Mar 03, 2023 | 230.50 | 231.42 | 228.87 | 230.37 | 262,023 | +1.80(+0.79%) |
Mar 02, 2023 | 224.90 | 229.98 | 222.71 | 228.57 | 343,505 | +1.92(+0.85%) |
Mar 01, 2023 | 225.51 | 228.60 | 224.97 | 226.65 | 252,545 | +1.64(+0.73%) |
Feb 28, 2023 | 227.73 | 229.40 | 225.00 | 225.01 | 422,793 | -3.32(-1.46%) |
Feb 27, 2023 | 231.22 | 231.22 | 227.98 | 228.34 | 324,891 | -0.91(-0.40%) |
Feb 24, 2023 | 228.79 | 229.36 | 225.67 | 229.25 | 360,954 | -1.14(-0.49%) |
Feb 23, 2023 | 232.41 | 233.94 | 229.71 | 230.39 | 326,945 | -1.04(-0.45%) |
Feb 22, 2023 | 227.92 | 233.85 | 227.58 | 231.43 | 433,087 | +3.51(+1.54%) |
Feb 21, 2023 | 232.25 | 233.29 | 227.31 | 227.92 | 449,507 | -6.58(-2.81%) |
Feb 17, 2023 | 238.51 | 238.51 | 234.07 | 234.50 | 318,219 | -4.75(-1.99%) |
Feb 16, 2023 | 241.00 | 243.97 | 238.46 | 239.26 | 262,065 | -4.64(-1.90%) |
Feb 15, 2023 | 245.78 | 246.47 | 242.75 | 243.90 | 243,670 | -2.58(-1.05%) |
Feb 14, 2023 | 245.46 | 247.51 | 243.46 | 246.48 | 263,959 | +0.57(+0.23%) |
Feb 13, 2023 | 242.04 | 246.53 | 241.30 | 245.92 | 192,432 | +4.61(+1.91%) |
Feb 10, 2023 | 241.97 | 242.96 | 237.98 | 241.31 | 387,026 | -2.68(-1.10%) |
Feb 09, 2023 | 248.10 | 249.24 | 243.08 | 243.99 | 365,921 | -1.75(-0.71%) |
Feb 08, 2023 | 247.48 | 248.18 | 244.52 | 245.74 | 158,457 | -2.71(-1.09%) |
Feb 07, 2023 | 244.60 | 249.29 | 241.23 | 248.45 | 244,049 | +2.19(+0.89%) |
Feb 06, 2023 | 246.07 | 246.95 | 244.32 | 246.26 | 272,823 | -2.30(-0.93%) |
Feb 03, 2023 | 248.32 | 251.00 | 247.85 | 248.57 | 254,431 | -2.51(-1.00%) |
Feb 02, 2023 | 255.39 | 256.59 | 249.64 | 251.08 | 398,521 | -1.71(-0.67%) |
Feb 01, 2023 | 252.96 | 253.91 | 246.00 | 252.79 | 233,260 | -0.03(-0.01%) |
Jan 31, 2023 | 249.12 | 252.82 | 248.18 | 252.82 | 316,929 | +4.63(+1.86%) |
Jan 30, 2023 | 245.99 | 250.16 | 245.83 | 248.19 | 510,974 | +0.18(+0.07%) |
Jan 27, 2023 | 247.24 | 249.80 | 245.93 | 248.01 | 223,350 | +0.69(+0.28%) |
Jan 26, 2023 | 244.60 | 248.18 | 244.60 | 247.31 | 208,308 | +3.79(+1.56%) |
Jan 25, 2023 | 241.88 | 244.39 | 241.88 | 243.53 | 266,695 | -1.50(-0.61%) |
Jan 24, 2023 | 244.40 | 247.33 | 242.26 | 245.03 | 254,329 | +0.66(+0.27%) |
Jan 23, 2023 | 242.41 | 247.47 | 242.16 | 244.37 | 305,012 | +2.20(+0.91%) |
Jan 20, 2023 | 237.69 | 243.08 | 237.07 | 242.18 | 369,845 | +5.75(+2.43%) |
Jan 19, 2023 | 235.62 | 238.51 | 234.66 | 236.42 | 211,163 | -1.49(-0.63%) |
Jan 18, 2023 | 243.74 | 244.80 | 236.96 | 237.92 | 528,203 | -5.51(-2.26%) |
Jan 17, 2023 | 241.64 | 245.23 | 240.48 | 243.43 | 401,185 | +0.73(+0.30%) |
Jan 13, 2023 | 235.37 | 242.88 | 234.04 | 242.70 | 320,600 | +4.14(+1.74%) |
Jan 12, 2023 | 242.51 | 243.42 | 238.31 | 238.55 | 383,319 | -3.30(-1.36%) |
Jan 11, 2023 | 241.29 | 243.50 | 239.51 | 241.85 | 365,531 | +0.32(+0.13%) |
Jan 10, 2023 | 241.78 | 243.09 | 234.50 | 241.53 | 421,966 | -1.55(-0.64%) |
Jan 09, 2023 | 239.65 | 244.45 | 237.72 | 243.08 | 442,759 | +3.62(+1.51%) |
Jan 06, 2023 | 235.31 | 240.90 | 235.31 | 239.46 | 290,873 | +5.44(+2.33%) |
Jan 05, 2023 | 235.99 | 237.43 | 232.96 | 234.01 | 357,354 | -3.02(-1.27%) |
Jan 04, 2023 | 233.77 | 240.52 | 233.04 | 237.03 | 506,851 | +5.69(+2.46%) |