Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 243.57 | 243.57 | 229.14 | 229.72 | 1,114,801 | -13.55(-5.57%) |
Mar 27, 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 648,210 | -4.59(-1.85%) |
Mar 26, 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 576,643 | +3.60(+1.47%) |
Mar 25, 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 739,401 | +6.36(+2.67%) |
Mar 22, 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 304,585 | +0.97(+0.41%) |
Mar 21, 2024 | 237.06 | 237.85 | 233.78 | 236.93 | 301,022 | +0.20(+0.08%) |
Mar 20, 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 441,572 | -2.67(-1.12%) |
Mar 19, 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 550,559 | +5.43(+2.32%) |
Mar 18, 2024 | 235.91 | 237.00 | 229.54 | 233.97 | 447,746 | -1.81(-0.77%) |
Mar 15, 2024 | 237.13 | 239.09 | 235.07 | 235.78 | 898,652 | -2.33(-0.98%) |
Mar 14, 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 360,288 | -3.16(-1.31%) |
Mar 13, 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 489,153 | -5.60(-2.27%) |
Mar 12, 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 374,481 | -2.64(-1.06%) |
Mar 11, 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 470,166 | +6.46(+2.66%) |
Mar 08, 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 508,393 | +3.09(+1.29%) |
Mar 07, 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 574,606 | +2.99(+1.26%) |
Mar 06, 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 675,086 | +7.16(+3.12%) |
Mar 05, 2024 | 228.30 | 232.31 | 228.26 | 229.81 | 287,261 | +1.07(+0.47%) |
Mar 04, 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 437,370 | -3.18(-1.37%) |
Mar 01, 2024 | 227.84 | 238.44 | 227.00 | 231.92 | 792,285 | +6.28(+2.78%) |
Feb 29, 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 766,102 | -1.64(-0.72%) |
Feb 28, 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 326,246 | +0.53(+0.23%) |
Feb 27, 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 333,637 | +3.17(+1.42%) |
Feb 26, 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 355,858 | -3.45(-1.52%) |
Feb 23, 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 524,018 | +9.43(+4.33%) |
Feb 22, 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 456,651 | -1.58(-0.72%) |
Feb 21, 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 622,510 | +5.02(+2.34%) |
Feb 20, 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 581,200 | -0.57(-0.27%) |
Feb 16, 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 330,933 | +0.19(+0.09%) |
Feb 15, 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 409,757 | +0.11(+0.05%) |
Feb 14, 2024 | 213.14 | 214.66 | 212.41 | 214.43 | 267,078 | +0.68(+0.32%) |
Feb 13, 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 369,517 | -2.50(-1.16%) |
Feb 12, 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 429,108 | +3.91(+1.84%) |
Feb 09, 2024 | 212.12 | 212.35 | 209.84 | 212.34 | 254,136 | +0.60(+0.28%) |
Feb 08, 2024 | 211.42 | 212.47 | 208.62 | 211.74 | 383,414 | +0.98(+0.46%) |
Feb 07, 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 252,212 | -4.19(-1.95%) |
Feb 06, 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 263,848 | +2.19(+1.03%) |
Feb 05, 2024 | 214.87 | 215.25 | 212.50 | 212.76 | 226,489 | -0.65(-0.30%) |
Feb 02, 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 317,450 | -2.56(-1.19%) |
Feb 01, 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 296,904 | +1.19(+0.55%) |
Jan 31, 2024 | 216.01 | 218.91 | 213.08 | 214.78 | 355,821 | -0.24(-0.11%) |
Jan 30, 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 227,020 | -1.89(-0.87%) |
Jan 29, 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 310,629 | -1.10(-0.50%) |
Jan 26, 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 223,440 | -1.31(-0.60%) |
Jan 25, 2024 | 220.00 | 222.38 | 217.01 | 219.32 | 311,140 | +0.51(+0.23%) |
Jan 24, 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 295,645 | +1.02(+0.47%) |
Jan 23, 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 306,081 | +1.55(+0.72%) |
Jan 22, 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 319,968 | -1.60(-0.73%) |
Jan 19, 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 376,531 | -1.27(-0.58%) |
Jan 18, 2024 | 222.68 | 222.75 | 217.12 | 219.11 | 358,217 | -3.14(-1.41%) |
Jan 17, 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 325,505 | +3.53(+1.61%) |
Jan 16, 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 358,349 | -0.33(-0.15%) |
Jan 12, 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 223,234 | -1.25(-0.57%) |
Jan 11, 2024 | 220.00 | 222.52 | 215.88 | 220.30 | 469,340 | -1.36(-0.61%) |
Jan 10, 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 380,742 | -2.70(-1.20%) |
Jan 09, 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 334,224 | -6.68(-2.89%) |
Jan 08, 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 294,348 | +1.64(+0.71%) |
Jan 05, 2024 | 229.17 | 230.84 | 226.48 | 229.40 | 265,052 | -0.71(-0.31%) |
Jan 04, 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 387,116 | +1.93(+0.85%) |
Jan 03, 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 353,814 | +0.83(+0.37%) |
Jan 02, 2024 | 219.72 | 228.54 | 218.71 | 227.35 | 443,637 | +7.46(+3.39%) |
Dec 29, 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 258,446 | +0.65(+0.30%) |
Dec 28, 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 386,964 | +4.36(+2.03%) |
Dec 27, 2023 | 215.30 | 218.07 | 214.11 | 214.88 | 388,835 | -1.39(-0.64%) |
Dec 26, 2023 | 219.99 | 220.58 | 215.47 | 216.27 | 437,501 | -2.66(-1.22%) |
Dec 22, 2023 | 219.45 | 223.91 | 218.79 | 218.93 | 423,753 | +0.66(+0.30%) |
Dec 21, 2023 | 225.92 | 226.80 | 217.58 | 218.27 | 634,292 | -7.24(-3.21%) |
Dec 20, 2023 | 240.27 | 240.70 | 225.15 | 225.51 | 1,095,438 | -14.75(-6.14%) |
Dec 19, 2023 | 246.01 | 246.49 | 240.14 | 240.26 | 431,013 | -6.14(-2.49%) |
Dec 18, 2023 | 247.86 | 248.22 | 243.63 | 246.40 | 380,934 | -0.05(-0.02%) |
Dec 15, 2023 | 253.31 | 255.50 | 245.58 | 246.45 | 815,304 | -7.64(-3.01%) |
Dec 14, 2023 | 257.10 | 258.31 | 252.61 | 254.09 | 387,546 | -2.85(-1.11%) |
Dec 13, 2023 | 251.02 | 257.27 | 250.55 | 256.94 | 338,778 | +5.24(+2.08%) |
Dec 12, 2023 | 246.17 | 252.08 | 244.75 | 251.70 | 303,793 | +6.84(+2.79%) |
Dec 11, 2023 | 242.00 | 244.98 | 241.00 | 244.86 | 209,305 | +3.21(+1.33%) |
Dec 08, 2023 | 243.17 | 244.41 | 240.09 | 241.65 | 210,218 | -0.42(-0.17%) |
Dec 07, 2023 | 240.57 | 242.34 | 238.03 | 242.07 | 235,412 | +2.09(+0.87%) |
Dec 06, 2023 | 240.31 | 242.45 | 239.00 | 239.98 | 193,158 | -0.33(-0.14%) |
Dec 05, 2023 | 239.35 | 241.03 | 236.56 | 240.31 | 222,533 | +0.37(+0.15%) |
Dec 04, 2023 | 240.04 | 243.75 | 237.25 | 239.94 | 258,267 | -0.79(-0.33%) |
Dec 01, 2023 | 240.82 | 242.33 | 237.91 | 240.73 | 307,201 | +0.73(+0.30%) |
Nov 30, 2023 | 234.48 | 241.32 | 234.00 | 240.00 | 482,569 | +7.93(+3.42%) |
Nov 29, 2023 | 231.19 | 234.03 | 230.29 | 232.07 | 300,688 | +1.68(+0.73%) |
Nov 28, 2023 | 230.34 | 231.66 | 228.76 | 230.39 | 293,655 | -0.71(-0.31%) |
Nov 27, 2023 | 231.47 | 232.59 | 230.26 | 231.10 | 207,951 | -0.03(-0.01%) |
Nov 24, 2023 | 232.00 | 232.77 | 230.03 | 231.13 | 103,813 | +0.65(+0.28%) |
Nov 22, 2023 | 231.84 | 232.22 | 229.72 | 230.48 | 102,213 | +0.05(+0.02%) |
Nov 21, 2023 | 228.58 | 233.15 | 228.58 | 230.43 | 176,356 | +1.44(+0.63%) |
Nov 20, 2023 | 228.95 | 230.50 | 226.91 | 228.99 | 271,311 | +0.05(+0.02%) |
Nov 17, 2023 | 228.21 | 229.01 | 226.14 | 228.94 | 180,030 | +2.31(+1.02%) |
Nov 16, 2023 | 229.78 | 230.56 | 225.77 | 226.63 | 185,580 | -2.63(-1.15%) |
Nov 15, 2023 | 227.50 | 231.82 | 227.50 | 229.26 | 235,426 | +0.88(+0.39%) |
Nov 14, 2023 | 226.93 | 230.00 | 226.93 | 228.38 | 230,925 | +3.04(+1.35%) |
Nov 13, 2023 | 222.14 | 225.57 | 221.61 | 225.34 | 158,583 | +2.50(+1.12%) |
Nov 10, 2023 | 221.79 | 223.78 | 220.79 | 222.84 | 150,317 | +1.12(+0.51%) |
Nov 09, 2023 | 226.42 | 226.74 | 219.12 | 221.72 | 235,477 | -4.01(-1.78%) |
Nov 08, 2023 | 230.74 | 231.04 | 225.28 | 225.73 | 217,959 | -4.71(-2.04%) |
Nov 07, 2023 | 228.66 | 231.98 | 227.15 | 230.44 | 318,172 | +2.26(+0.99%) |
Nov 06, 2023 | 224.31 | 231.79 | 223.04 | 228.18 | 394,065 | +3.75(+1.67%) |
Nov 03, 2023 | 229.84 | 231.29 | 224.10 | 224.43 | 352,227 | -3.75(-1.64%) |
Nov 02, 2023 | 225.37 | 228.95 | 222.44 | 228.18 | 340,983 | +4.10(+1.83%) |
Nov 01, 2023 | 211.70 | 227.23 | 210.00 | 224.08 | 1,087,407 | +1.22(+0.55%) |
Oct 31, 2023 | 221.32 | 222.93 | 217.99 | 222.86 | 424,620 | +2.23(+1.01%) |
Oct 30, 2023 | 221.97 | 222.72 | 219.07 | 220.63 | 241,528 | +1.40(+0.64%) |
Oct 27, 2023 | 224.65 | 224.65 | 218.50 | 219.23 | 283,098 | -5.17(-2.30%) |
Oct 26, 2023 | 223.64 | 226.02 | 221.89 | 224.40 | 257,901 | -0.10(-0.04%) |
Oct 25, 2023 | 226.47 | 229.35 | 222.78 | 224.50 | 196,600 | -2.73(-1.20%) |
Oct 24, 2023 | 224.82 | 227.25 | 223.04 | 227.23 | 179,098 | +3.08(+1.37%) |
Oct 23, 2023 | 223.94 | 225.82 | 222.32 | 224.15 | 252,926 | -1.28(-0.57%) |
Oct 20, 2023 | 226.72 | 227.53 | 224.88 | 225.43 | 183,729 | -0.39(-0.17%) |
Oct 19, 2023 | 230.52 | 230.52 | 223.50 | 225.82 | 374,585 | -4.49(-1.95%) |
Oct 18, 2023 | 236.31 | 236.31 | 230.00 | 230.31 | 220,841 | -6.46(-2.73%) |
Oct 17, 2023 | 232.67 | 239.24 | 232.52 | 236.77 | 327,220 | +3.87(+1.66%) |
Oct 16, 2023 | 233.48 | 234.05 | 231.44 | 232.90 | 135,768 | -0.26(-0.11%) |
Oct 13, 2023 | 232.99 | 234.04 | 229.97 | 233.16 | 167,069 | +0.96(+0.41%) |
Oct 12, 2023 | 234.63 | 235.23 | 230.00 | 232.20 | 231,666 | -2.38(-1.01%) |
Oct 11, 2023 | 230.07 | 235.32 | 230.07 | 234.58 | 317,967 | +4.25(+1.85%) |
Oct 10, 2023 | 230.82 | 232.33 | 228.68 | 230.33 | 331,615 | -0.78(-0.34%) |
Oct 09, 2023 | 231.81 | 232.61 | 228.78 | 231.11 | 182,985 | -3.23(-1.38%) |
Oct 06, 2023 | 228.04 | 235.46 | 227.94 | 234.34 | 374,577 | +6.05(+2.65%) |
Oct 05, 2023 | 221.41 | 228.63 | 221.41 | 228.29 | 273,944 | +6.36(+2.87%) |
Oct 04, 2023 | 221.54 | 222.53 | 220.11 | 221.93 | 145,168 | +0.44(+0.20%) |
Oct 03, 2023 | 220.00 | 221.84 | 217.62 | 221.49 | 211,469 | -0.65(-0.29%) |
Oct 02, 2023 | 224.33 | 226.47 | 220.79 | 222.14 | 280,582 | -3.73(-1.65%) |
Sep 29, 2023 | 227.13 | 227.76 | 224.78 | 225.87 | 314,374 | -0.16(-0.07%) |
Sep 28, 2023 | 232.85 | 234.50 | 224.76 | 226.03 | 379,338 | -6.44(-2.77%) |
Sep 27, 2023 | 229.94 | 234.26 | 229.44 | 232.47 | 258,164 | +2.56(+1.11%) |
Sep 26, 2023 | 224.86 | 230.02 | 223.68 | 229.91 | 297,707 | +5.85(+2.61%) |
Sep 25, 2023 | 222.14 | 224.78 | 222.72 | 224.06 | 300,182 | +1.31(+0.59%) |
Sep 22, 2023 | 223.72 | 225.00 | 221.82 | 222.75 | 163,675 | -0.93(-0.42%) |
Sep 21, 2023 | 223.93 | 224.61 | 220.94 | 223.68 | 211,732 | -0.25(-0.11%) |
Sep 20, 2023 | 222.49 | 226.58 | 220.97 | 223.93 | 285,400 | +3.26(+1.48%) |
Sep 19, 2023 | 217.32 | 221.52 | 216.42 | 220.67 | 226,053 | +3.19(+1.47%) |
Sep 18, 2023 | 221.00 | 221.58 | 217.11 | 217.48 | 308,843 | -2.76(-1.25%) |
Sep 15, 2023 | 218.85 | 221.07 | 218.85 | 220.24 | 656,255 | +0.75(+0.34%) |
Sep 14, 2023 | 223.51 | 224.09 | 218.78 | 219.49 | 275,505 | -2.85(-1.28%) |
Sep 13, 2023 | 223.27 | 224.64 | 220.76 | 222.34 | 270,497 | -1.44(-0.64%) |
Sep 12, 2023 | 226.95 | 226.95 | 222.60 | 223.78 | 149,148 | -1.54(-0.68%) |
Sep 11, 2023 | 224.98 | 225.94 | 223.62 | 225.32 | 165,734 | +0.19(+0.08%) |
Sep 08, 2023 | 223.15 | 225.45 | 221.81 | 225.13 | 164,192 | +2.50(+1.12%) |
Sep 07, 2023 | 223.41 | 224.25 | 221.76 | 222.63 | 266,172 | -0.73(-0.33%) |
Sep 06, 2023 | 226.17 | 226.17 | 222.01 | 223.36 | 187,507 | -1.87(-0.83%) |
Sep 05, 2023 | 227.13 | 227.13 | 224.02 | 225.23 | 233,183 | -2.82(-1.24%) |
Sep 01, 2023 | 226.12 | 229.49 | 225.74 | 228.05 | 253,023 | +3.69(+1.64%) |
Aug 31, 2023 | 228.26 | 230.59 | 224.22 | 224.36 | 289,882 | -4.08(-1.79%) |
Aug 30, 2023 | 230.01 | 231.14 | 227.80 | 228.44 | 124,198 | -1.09(-0.47%) |
Aug 29, 2023 | 226.48 | 229.98 | 224.57 | 229.53 | 174,583 | +3.52(+1.56%) |
Aug 28, 2023 | 230.15 | 230.87 | 225.29 | 226.01 | 215,865 | -3.00(-1.31%) |
Aug 25, 2023 | 230.61 | 230.61 | 227.90 | 229.01 | 190,952 | -1.52(-0.66%) |
Aug 24, 2023 | 231.08 | 233.78 | 229.88 | 230.53 | 145,958 | -0.93(-0.40%) |
Aug 23, 2023 | 232.98 | 235.19 | 230.92 | 231.46 | 288,137 | +0.40(+0.17%) |
Aug 22, 2023 | 230.55 | 233.93 | 230.00 | 231.06 | 172,588 | -0.08(-0.03%) |
Aug 21, 2023 | 230.15 | 231.56 | 228.88 | 231.14 | 237,354 | +1.34(+0.58%) |
Aug 18, 2023 | 227.30 | 230.35 | 226.45 | 229.80 | 277,692 | +1.68(+0.74%) |
Aug 17, 2023 | 230.81 | 234.75 | 227.41 | 228.12 | 1,170,457 | -2.65(-1.15%) |
Aug 16, 2023 | 235.28 | 236.66 | 230.55 | 230.77 | 245,914 | -4.96(-2.10%) |
Aug 15, 2023 | 232.45 | 236.82 | 232.07 | 235.73 | 184,714 | +2.47(+1.06%) |
Aug 14, 2023 | 236.17 | 237.27 | 232.90 | 233.26 | 1,173,480 | -4.54(-1.91%) |
Aug 11, 2023 | 237.45 | 239.72 | 236.79 | 237.80 | 262,962 | +0.65(+0.27%) |
Aug 10, 2023 | 235.49 | 238.31 | 235.32 | 237.15 | 206,044 | +2.14(+0.91%) |
Aug 09, 2023 | 236.32 | 240.27 | 233.73 | 235.01 | 206,197 | -1.77(-0.75%) |
Aug 08, 2023 | 237.80 | 240.53 | 235.08 | 236.78 | 304,374 | -1.02(-0.43%) |
Aug 07, 2023 | 236.37 | 239.12 | 234.06 | 237.80 | 349,898 | +1.43(+0.60%) |
Aug 04, 2023 | 232.02 | 238.93 | 231.87 | 236.37 | 436,256 | +4.50(+1.94%) |
Aug 03, 2023 | 242.28 | 243.78 | 230.00 | 231.87 | 751,880 | -8.98(-3.73%) |
Aug 02, 2023 | 260.01 | 261.54 | 240.58 | 240.85 | 950,730 | +0.72(+0.30%) |
Aug 01, 2023 | 242.71 | 243.16 | 238.74 | 240.13 | 246,846 | -2.59(-1.07%) |
Jul 31, 2023 | 245.15 | 245.15 | 239.83 | 242.72 | 339,874 | -2.45(-1.00%) |
Jul 28, 2023 | 244.12 | 246.73 | 242.11 | 245.17 | 261,315 | +2.40(+0.99%) |
Jul 27, 2023 | 243.72 | 243.72 | 241.28 | 242.77 | 197,179 | -0.07(-0.03%) |
Jul 26, 2023 | 244.60 | 244.60 | 241.02 | 242.84 | 294,922 | -1.76(-0.72%) |
Jul 25, 2023 | 243.91 | 246.36 | 243.91 | 244.60 | 287,618 | -1.13(-0.46%) |
Jul 24, 2023 | 248.58 | 250.43 | 245.71 | 245.73 | 354,033 | -2.51(-1.01%) |
Jul 21, 2023 | 245.63 | 249.07 | 243.71 | 248.24 | 238,311 | +3.90(+1.60%) |
Jul 20, 2023 | 243.87 | 246.76 | 242.54 | 244.34 | 553,635 | +2.15(+0.89%) |
Jul 19, 2023 | 239.16 | 242.46 | 238.22 | 242.19 | 214,250 | +4.28(+1.80%) |
Jul 18, 2023 | 235.70 | 238.58 | 235.33 | 237.91 | 245,788 | +3.65(+1.56%) |
Jul 17, 2023 | 232.00 | 236.99 | 231.22 | 234.26 | 286,921 | +2.26(+0.97%) |
Jul 14, 2023 | 230.64 | 233.32 | 229.93 | 232.00 | 263,205 | +2.19(+0.95%) |
Jul 13, 2023 | 230.57 | 234.39 | 229.36 | 229.81 | 304,996 | -0.10(-0.04%) |
Jul 12, 2023 | 223.99 | 232.54 | 223.50 | 229.91 | 436,803 | +8.26(+3.73%) |
Jul 11, 2023 | 223.81 | 224.13 | 219.85 | 221.65 | 240,901 | -1.49(-0.67%) |
Jul 10, 2023 | 211.58 | 223.85 | 211.58 | 223.14 | 718,567 | +11.32(+5.34%) |
Jul 07, 2023 | 213.00 | 214.16 | 211.25 | 211.82 | 313,222 | -1.18(-0.55%) |
Jul 06, 2023 | 219.07 | 219.34 | 212.58 | 213.00 | 350,316 | -6.43(-2.93%) |
Jul 05, 2023 | 223.07 | 223.74 | 218.72 | 219.43 | 349,132 | -4.32(-1.93%) |
Jul 03, 2023 | 220.24 | 224.95 | 219.94 | 223.75 | 188,726 | +3.00(+1.36%) |
Jun 30, 2023 | 220.97 | 222.68 | 218.71 | 220.75 | 293,132 | +0.96(+0.44%) |
Jun 29, 2023 | 214.80 | 220.57 | 214.62 | 219.79 | 415,917 | +4.99(+2.32%) |
Jun 28, 2023 | 215.00 | 215.00 | 212.00 | 214.80 | 205,393 | -0.32(-0.15%) |
Jun 27, 2023 | 219.88 | 220.08 | 214.86 | 215.12 | 354,113 | -5.66(-2.56%) |
Jun 26, 2023 | 222.46 | 222.54 | 218.44 | 220.78 | 193,903 | -1.58(-0.71%) |
Jun 23, 2023 | 225.29 | 225.30 | 222.19 | 222.36 | 327,808 | -2.87(-1.27%) |
Jun 22, 2023 | 223.24 | 226.26 | 221.43 | 225.23 | 235,663 | +2.16(+0.97%) |
Jun 21, 2023 | 223.40 | 224.02 | 221.38 | 223.07 | 389,971 | -0.33(-0.15%) |
Jun 20, 2023 | 228.20 | 228.20 | 222.69 | 223.40 | 547,259 | -6.86(-2.98%) |
Jun 16, 2023 | 230.00 | 232.42 | 230.00 | 230.26 | 659,637 | +0.67(+0.29%) |
Jun 15, 2023 | 227.56 | 229.85 | 227.00 | 229.59 | 240,692 | +3.31(+1.46%) |
Jun 14, 2023 | 228.76 | 230.83 | 225.46 | 226.28 | 305,261 | -3.25(-1.42%) |
Jun 13, 2023 | 226.43 | 231.25 | 225.32 | 229.53 | 258,669 | +1.63(+0.72%) |
Jun 12, 2023 | 230.00 | 230.00 | 224.35 | 227.90 | 242,575 | -0.59(-0.26%) |
Jun 09, 2023 | 226.12 | 229.32 | 224.64 | 228.49 | 271,953 | +1.99(+0.88%) |
Jun 08, 2023 | 221.48 | 227.25 | 220.52 | 226.50 | 377,102 | +5.84(+2.65%) |
Jun 07, 2023 | 220.25 | 222.30 | 219.00 | 220.66 | 282,743 | +0.41(+0.19%) |
Jun 06, 2023 | 220.00 | 220.88 | 217.60 | 220.25 | 312,186 | +1.37(+0.63%) |
Jun 05, 2023 | 216.15 | 219.87 | 215.29 | 218.88 | 278,501 | +1.66(+0.76%) |
Jun 02, 2023 | 214.52 | 217.68 | 212.99 | 217.22 | 392,076 | +3.74(+1.75%) |
Jun 01, 2023 | 210.40 | 214.54 | 207.00 | 213.48 | 483,995 | +3.74(+1.78%) |
May 31, 2023 | 205.93 | 211.25 | 205.93 | 209.74 | 1,267,841 | +4.55(+2.22%) |
May 30, 2023 | 206.03 | 208.20 | 204.44 | 205.19 | 338,384 | -2.13(-1.03%) |
May 26, 2023 | 212.14 | 213.93 | 207.20 | 207.32 | 359,178 | -4.82(-2.27%) |
May 25, 2023 | 212.15 | 213.89 | 209.94 | 212.14 | 478,902 | -1.95(-0.91%) |
May 24, 2023 | 216.75 | 217.90 | 213.99 | 214.09 | 202,400 | -2.10(-0.97%) |
May 23, 2023 | 218.76 | 219.60 | 216.11 | 216.19 | 262,475 | -2.40(-1.10%) |
May 22, 2023 | 220.37 | 221.86 | 216.92 | 218.59 | 340,402 | -0.97(-0.44%) |
May 19, 2023 | 218.02 | 220.31 | 217.45 | 219.56 | 315,715 | +2.77(+1.28%) |
May 18, 2023 | 215.82 | 216.82 | 213.59 | 216.79 | 288,637 | +0.60(+0.28%) |
May 17, 2023 | 211.67 | 216.65 | 209.36 | 216.19 | 431,950 | +4.14(+1.95%) |
May 16, 2023 | 212.80 | 213.49 | 210.21 | 212.05 | 209,018 | -2.35(-1.10%) |
May 15, 2023 | 214.19 | 215.38 | 212.80 | 214.40 | 268,240 | +0.38(+0.18%) |
May 12, 2023 | 214.34 | 214.82 | 212.41 | 214.02 | 328,589 | +0.54(+0.25%) |
May 11, 2023 | 212.47 | 213.66 | 209.96 | 213.48 | 222,142 | +1.24(+0.58%) |
May 10, 2023 | 209.84 | 212.75 | 208.23 | 212.24 | 316,619 | +2.64(+1.26%) |
May 09, 2023 | 209.78 | 211.15 | 208.35 | 209.60 | 376,761 | -0.86(-0.41%) |
May 08, 2023 | 214.29 | 216.23 | 209.82 | 210.46 | 459,576 | -3.66(-1.71%) |
May 05, 2023 | 217.48 | 217.78 | 213.23 | 214.12 | 971,721 | -1.60(-0.74%) |
May 04, 2023 | 219.63 | 219.63 | 211.41 | 215.72 | 674,883 | -2.68(-1.23%) |
May 03, 2023 | 220.01 | 224.04 | 215.91 | 218.40 | 1,009,489 | -10.39(-4.54%) |
May 02, 2023 | 232.00 | 232.69 | 227.20 | 228.79 | 594,249 | -3.32(-1.43%) |
May 01, 2023 | 229.63 | 233.37 | 229.20 | 232.11 | 439,873 | +1.98(+0.86%) |
Apr 28, 2023 | 227.71 | 230.64 | 227.37 | 230.13 | 571,128 | +2.42(+1.06%) |
Apr 27, 2023 | 225.11 | 228.75 | 223.07 | 227.71 | 215,630 | +1.84(+0.81%) |
Apr 26, 2023 | 225.45 | 227.95 | 225.00 | 225.87 | 331,794 | -0.44(-0.19%) |
Apr 25, 2023 | 228.29 | 228.40 | 224.20 | 226.31 | 524,674 | -1.98(-0.87%) |
Apr 24, 2023 | 229.99 | 231.90 | 227.03 | 228.29 | 416,797 | -2.47(-1.07%) |
Apr 21, 2023 | 226.70 | 231.09 | 225.78 | 230.76 | 342,294 | +5.59(+2.48%) |
Apr 20, 2023 | 225.17 | 225.91 | 223.06 | 225.17 | 198,328 | -1.51(-0.67%) |
Apr 19, 2023 | 227.10 | 228.92 | 224.52 | 226.68 | 221,206 | -1.30(-0.57%) |
Apr 18, 2023 | 229.31 | 229.31 | 225.65 | 227.98 | 309,936 | -2.37(-1.03%) |
Apr 17, 2023 | 229.96 | 231.74 | 228.77 | 230.35 | 291,267 | +1.63(+0.71%) |
Apr 14, 2023 | 231.33 | 232.31 | 227.17 | 228.72 | 233,204 | -3.00(-1.29%) |
Apr 13, 2023 | 225.80 | 232.56 | 225.80 | 231.72 | 387,368 | +5.92(+2.62%) |
Apr 12, 2023 | 226.99 | 229.11 | 225.23 | 225.80 | 265,533 | -0.50(-0.22%) |
Apr 11, 2023 | 222.74 | 228.03 | 222.36 | 226.30 | 339,957 | +3.23(+1.45%) |
Apr 10, 2023 | 225.62 | 227.43 | 222.23 | 223.07 | 364,250 | -4.12(-1.81%) |
Apr 06, 2023 | 233.22 | 233.83 | 226.29 | 227.19 | 785,622 | -5.80(-2.49%) |
Apr 05, 2023 | 228.12 | 233.13 | 227.28 | 232.99 | 534,373 | +5.81(+2.56%) |
Apr 04, 2023 | 223.58 | 227.41 | 222.46 | 227.18 | 433,844 | +1.86(+0.83%) |