Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 245.35 | 247.45 | 245.35 | 247.05 | 13,422 | +2.81(+1.15%) |
Oct 30, 2023 | 243.66 | 244.88 | 241.97 | 244.24 | 21,175 | +1.90(+0.78%) |
Oct 27, 2023 | 244.53 | 244.53 | 241.81 | 242.34 | 15,619 | -2.41(-0.99%) |
Oct 26, 2023 | 245.13 | 246.28 | 244.57 | 244.75 | 17,750 | -1.21(-0.49%) |
Oct 25, 2023 | 246.28 | 247.48 | 244.82 | 245.96 | 8,293 | -1.36(-0.55%) |
Oct 24, 2023 | 245.88 | 248.59 | 245.88 | 247.32 | 17,860 | +0.85(+0.34%) |
Oct 23, 2023 | 247.66 | 248.66 | 246.03 | 246.47 | 23,336 | -2.58(-1.03%) |
Oct 20, 2023 | 251.32 | 251.32 | 249.05 | 249.05 | 5,184 | -2.87(-1.14%) |
Oct 19, 2023 | 253.36 | 254.15 | 251.08 | 251.92 | 9,926 | -1.66(-0.66%) |
Oct 18, 2023 | 255.12 | 256.02 | 253.53 | 253.58 | 11,319 | -0.62(-0.24%) |
Oct 17, 2023 | 252.10 | 256.27 | 252.10 | 254.20 | 8,381 | +1.30(+0.51%) |
Oct 16, 2023 | 251.16 | 254.25 | 251.16 | 252.90 | 23,417 | +1.96(+0.78%) |
Oct 13, 2023 | 252.17 | 252.17 | 249.86 | 250.94 | 34,595 | +2.97(+1.20%) |
Oct 12, 2023 | 250.00 | 250.00 | 247.80 | 247.98 | 40,698 | -1.82(-0.73%) |
Oct 11, 2023 | 251.59 | 251.59 | 248.12 | 249.80 | 10,391 | -2.17(-0.86%) |
Oct 10, 2023 | 250.57 | 252.48 | 250.57 | 251.97 | 10,427 | +1.39(+0.56%) |
Oct 09, 2023 | 247.71 | 250.60 | 247.71 | 250.57 | 13,278 | +1.71(+0.69%) |
Oct 06, 2023 | 245.24 | 249.51 | 245.24 | 248.87 | 11,441 | +3.05(+1.24%) |
Oct 05, 2023 | 243.94 | 246.07 | 243.72 | 245.82 | 12,682 | +1.34(+0.55%) |
Oct 04, 2023 | 243.47 | 244.48 | 242.06 | 244.48 | 34,103 | +0.89(+0.37%) |
Oct 03, 2023 | 245.78 | 245.78 | 243.21 | 243.59 | 17,126 | -2.92(-1.18%) |
Oct 02, 2023 | 245.12 | 246.50 | 244.17 | 246.50 | 5,947 | +1.48(+0.61%) |
Sep 29, 2023 | 248.75 | 248.75 | 244.97 | 245.02 | 16,339 | -2.86(-1.15%) |
Sep 28, 2023 | 248.45 | 249.06 | 247.70 | 247.88 | 12,408 | +1.80(+0.73%) |
Sep 27, 2023 | 247.69 | 247.69 | 244.56 | 246.07 | 14,090 | -1.05(-0.42%) |
Sep 26, 2023 | 249.70 | 249.70 | 247.12 | 247.12 | 13,649 | -3.48(-1.39%) |
Sep 25, 2023 | 247.18 | 250.60 | 249.79 | 250.60 | 25,808 | +3.02(+1.22%) |
Sep 22, 2023 | 247.31 | 248.83 | 247.31 | 247.57 | 18,276 | -0.25(-0.10%) |
Sep 21, 2023 | 245.82 | 249.27 | 245.82 | 247.82 | 20,266 | +0.93(+0.38%) |
Sep 20, 2023 | 246.01 | 247.92 | 245.62 | 246.89 | 10,203 | +2.20(+0.90%) |
Sep 19, 2023 | 244.97 | 244.97 | 243.40 | 244.69 | 9,781 | -0.59(-0.24%) |
Sep 18, 2023 | 245.00 | 245.85 | 244.30 | 245.27 | 18,622 | -0.05(-0.02%) |
Sep 15, 2023 | 245.30 | 246.64 | 244.90 | 245.32 | 30,371 | -0.41(-0.17%) |
Sep 14, 2023 | 247.16 | 247.62 | 244.92 | 245.73 | 17,108 | +0.22(+0.09%) |
Sep 13, 2023 | 244.95 | 246.56 | 244.95 | 245.51 | 33,435 | +0.27(+0.11%) |
Sep 12, 2023 | 244.96 | 246.66 | 244.40 | 245.24 | 11,202 | -0.83(-0.34%) |
Sep 11, 2023 | 245.56 | 246.65 | 245.56 | 246.08 | 8,795 | +0.98(+0.40%) |
Sep 08, 2023 | 246.13 | 246.13 | 244.69 | 245.09 | 50,484 | -1.08(-0.44%) |
Sep 07, 2023 | 244.04 | 246.90 | 244.04 | 246.18 | 11,429 | +1.95(+0.80%) |
Sep 06, 2023 | 245.16 | 245.34 | 244.23 | 244.23 | 10,688 | -0.86(-0.35%) |
Sep 05, 2023 | 245.95 | 246.28 | 245.07 | 245.08 | 12,314 | -0.58(-0.23%) |
Sep 01, 2023 | 247.57 | 247.63 | 245.37 | 245.66 | 11,290 | -0.19(-0.08%) |
Aug 31, 2023 | 252.18 | 252.18 | 245.83 | 245.85 | 10,846 | -5.64(-2.24%) |
Aug 30, 2023 | 251.03 | 253.17 | 251.03 | 251.49 | 12,478 | +0.33(+0.13%) |
Aug 29, 2023 | 249.40 | 251.22 | 248.96 | 251.16 | 14,463 | +1.52(+0.61%) |
Aug 28, 2023 | 249.30 | 250.33 | 249.08 | 249.65 | 11,933 | +1.26(+0.51%) |
Aug 25, 2023 | 248.48 | 249.55 | 247.04 | 248.39 | 9,333 | +0.31(+0.12%) |
Aug 24, 2023 | 249.20 | 250.48 | 248.08 | 248.08 | 8,042 | -1.43(-0.57%) |
Aug 23, 2023 | 250.11 | 250.11 | 249.01 | 249.51 | 8,940 | -0.44(-0.17%) |
Aug 22, 2023 | 251.04 | 251.53 | 249.94 | 249.94 | 14,435 | -1.42(-0.56%) |
Aug 21, 2023 | 249.70 | 251.82 | 249.70 | 251.36 | 16,440 | +1.17(+0.47%) |
Aug 18, 2023 | 247.97 | 251.00 | 247.97 | 250.19 | 17,212 | +1.81(+0.73%) |
Aug 17, 2023 | 251.06 | 251.42 | 247.87 | 248.39 | 41,839 | -5.80(-2.28%) |
Aug 16, 2023 | 255.64 | 257.17 | 254.06 | 254.19 | 23,976 | -1.95(-0.76%) |
Aug 15, 2023 | 257.21 | 257.86 | 255.78 | 256.13 | 16,846 | -2.36(-0.91%) |
Aug 14, 2023 | 257.59 | 258.76 | 257.28 | 258.49 | 12,173 | +0.24(+0.09%) |
Aug 11, 2023 | 256.18 | 258.74 | 256.18 | 258.26 | 10,676 | +1.54(+0.60%) |
Aug 10, 2023 | 258.08 | 259.16 | 256.11 | 256.72 | 6,784 | +0.16(+0.06%) |
Aug 09, 2023 | 258.17 | 258.17 | 256.39 | 256.56 | 15,969 | -1.93(-0.75%) |
Aug 08, 2023 | 257.63 | 258.86 | 256.66 | 258.49 | 21,876 | -2.20(-0.84%) |
Aug 07, 2023 | 258.70 | 261.17 | 258.70 | 260.70 | 18,318 | +3.09(+1.20%) |
Aug 04, 2023 | 259.15 | 259.91 | 257.26 | 257.61 | 12,082 | -0.80(-0.31%) |
Aug 03, 2023 | 259.61 | 259.61 | 257.64 | 258.42 | 10,708 | -2.04(-0.78%) |
Aug 02, 2023 | 260.03 | 261.65 | 259.66 | 260.46 | 36,692 | +1.22(+0.47%) |
Aug 01, 2023 | 260.53 | 261.45 | 258.59 | 259.24 | 13,006 | -1.25(-0.48%) |
Jul 31, 2023 | 258.35 | 260.49 | 257.91 | 260.49 | 19,324 | +2.45(+0.95%) |
Jul 28, 2023 | 259.67 | 259.67 | 256.44 | 258.04 | 19,172 | -0.75(-0.29%) |
Jul 27, 2023 | 261.23 | 261.23 | 258.43 | 258.79 | 14,998 | -2.02(-0.78%) |
Jul 26, 2023 | 262.66 | 263.49 | 260.20 | 260.81 | 13,708 | -2.01(-0.77%) |
Jul 25, 2023 | 261.60 | 263.15 | 261.43 | 262.83 | 20,689 | +1.08(+0.41%) |
Jul 24, 2023 | 261.92 | 262.31 | 261.29 | 261.75 | 5,426 | -0.70(-0.27%) |
Jul 21, 2023 | 263.40 | 263.88 | 262.45 | 262.45 | 15,415 | +0.33(+0.13%) |
Jul 20, 2023 | 262.00 | 263.01 | 260.59 | 262.12 | 24,415 | +1.26(+0.48%) |
Jul 19, 2023 | 261.43 | 263.82 | 260.52 | 260.87 | 21,468 | +3.86(+1.50%) |
Jul 18, 2023 | 253.98 | 258.24 | 253.98 | 257.01 | 28,705 | +3.83(+1.51%) |
Jul 17, 2023 | 252.80 | 253.49 | 251.99 | 253.18 | 15,557 | +0.46(+0.18%) |
Jul 14, 2023 | 250.01 | 253.80 | 249.88 | 252.72 | 35,399 | +7.18(+2.92%) |
Jul 13, 2023 | 246.96 | 247.40 | 245.48 | 245.54 | 138,903 | -0.20(-0.08%) |
Jul 12, 2023 | 250.28 | 250.28 | 245.60 | 245.74 | 194,718 | -4.75(-1.90%) |
Jul 11, 2023 | 249.47 | 250.99 | 249.36 | 250.49 | 9,628 | +1.27(+0.51%) |
Jul 10, 2023 | 246.37 | 249.26 | 246.18 | 249.22 | 12,690 | +2.55(+1.03%) |
Jul 07, 2023 | 248.46 | 249.06 | 246.53 | 246.67 | 30,804 | -2.24(-0.90%) |
Jul 06, 2023 | 249.17 | 249.98 | 248.41 | 248.91 | 14,722 | -2.01(-0.80%) |
Jul 05, 2023 | 251.29 | 252.26 | 250.37 | 250.93 | 27,812 | -1.45(-0.58%) |
Jul 03, 2023 | 252.31 | 252.92 | 251.71 | 252.38 | 9,867 | -1.34(-0.53%) |
Jun 30, 2023 | 252.62 | 254.58 | 252.54 | 253.71 | 21,514 | +2.19(+0.87%) |
Jun 29, 2023 | 249.99 | 252.11 | 249.99 | 251.52 | 20,647 | +1.83(+0.73%) |
Jun 28, 2023 | 249.64 | 250.37 | 249.03 | 249.69 | 22,042 | -1.20(-0.48%) |
Jun 27, 2023 | 249.05 | 251.06 | 248.32 | 250.89 | 14,756 | +0.91(+0.37%) |
Jun 26, 2023 | 249.17 | 251.12 | 248.48 | 249.97 | 40,592 | +0.41(+0.16%) |
Jun 23, 2023 | 249.23 | 250.99 | 249.23 | 249.57 | 19,135 | -0.81(-0.32%) |
Jun 22, 2023 | 248.85 | 250.71 | 248.85 | 250.38 | 14,845 | +1.67(+0.67%) |
Jun 21, 2023 | 246.08 | 249.70 | 245.75 | 248.72 | 46,969 | +1.73(+0.70%) |
Jun 20, 2023 | 245.08 | 247.57 | 244.91 | 246.99 | 23,259 | +0.95(+0.39%) |
Jun 16, 2023 | 248.76 | 249.49 | 245.33 | 246.04 | 29,229 | -2.45(-0.99%) |
Jun 15, 2023 | 245.35 | 249.84 | 248.49 | 20,512 | -2.87(-1.14%) | |
May 08, 2023 | 251.12 | 251.55 | 250.43 | 251.35 | 11,370 | -0.41(-0.16%) |
May 05, 2023 | 249.68 | 252.82 | 249.68 | 251.76 | 17,319 | +4.56(+1.85%) |
May 04, 2023 | 248.83 | 248.83 | 244.73 | 247.20 | 16,667 | -2.64(-1.06%) |
May 03, 2023 | 252.61 | 252.61 | 249.45 | 249.84 | 31,275 | -2.35(-0.93%) |
May 02, 2023 | 255.69 | 255.69 | 250.67 | 252.19 | 12,254 | -4.10(-1.60%) |
May 01, 2023 | 255.09 | 257.64 | 255.09 | 256.29 | 78,841 | +1.54(+0.60%) |
Apr 28, 2023 | 253.32 | 255.35 | 252.90 | 254.75 | 17,614 | +1.08(+0.43%) |
Apr 27, 2023 | 250.75 | 253.84 | 250.62 | 253.67 | 138,812 | +4.06(+1.62%) |
Apr 26, 2023 | 252.04 | 252.04 | 248.55 | 249.62 | 21,696 | -3.02(-1.20%) |
Apr 25, 2023 | 256.52 | 256.52 | 252.51 | 252.64 | 12,155 | -1.51(-0.59%) |
Apr 24, 2023 | 252.24 | 254.56 | 251.65 | 254.15 | 42,986 | +2.68(+1.06%) |
Apr 21, 2023 | 252.46 | 253.54 | 250.26 | 251.47 | 26,031 | +1.26(+0.50%) |
Apr 20, 2023 | 250.36 | 250.51 | 249.56 | 250.21 | 16,282 | -1.26(-0.50%) |
Apr 19, 2023 | 255.00 | 255.00 | 250.32 | 251.47 | 269,403 | -5.60(-2.18%) |
Apr 18, 2023 | 257.80 | 257.80 | 255.88 | 257.07 | 23,380 | +0.02(+0.01%) |
Apr 17, 2023 | 256.71 | 257.35 | 255.69 | 257.05 | 36,297 | -0.32(-0.12%) |
Apr 14, 2023 | 261.38 | 261.51 | 256.84 | 257.37 | 21,257 | -4.12(-1.58%) |
Apr 13, 2023 | 260.16 | 262.61 | 260.16 | 261.49 | 11,149 | +2.57(+0.99%) |
Apr 12, 2023 | 261.25 | 261.25 | 258.68 | 258.93 | 18,404 | -0.93(-0.36%) |
Apr 11, 2023 | 257.25 | 260.24 | 257.25 | 259.86 | 27,970 | +2.96(+1.15%) |
Apr 10, 2023 | 254.81 | 256.89 | 254.47 | 256.89 | 30,447 | +0.69(+0.27%) |
Apr 06, 2023 | 256.47 | 256.85 | 255.54 | 256.20 | 9,641 | +0.44(+0.17%) |
Apr 05, 2023 | 251.03 | 256.12 | 251.03 | 255.76 | 21,731 | +5.44(+2.17%) |
Apr 04, 2023 | 251.81 | 251.81 | 249.73 | 250.32 | 12,299 | -0.47(-0.19%) |
Apr 03, 2023 | 248.21 | 251.32 | 247.57 | 250.80 | 30,076 | +5.72(+2.33%) |
Mar 31, 2023 | 244.06 | 245.79 | 244.06 | 245.08 | 17,569 | +1.96(+0.81%) |
Mar 30, 2023 | 243.61 | 243.61 | 240.60 | 243.11 | 31,750 | +0.92(+0.38%) |
Mar 29, 2023 | 244.12 | 244.12 | 241.13 | 242.19 | 12,107 | -0.14(-0.06%) |
Mar 28, 2023 | 245.37 | 246.17 | 241.77 | 242.33 | 29,743 | -3.52(-1.43%) |
Mar 27, 2023 | 245.38 | 247.84 | 244.94 | 245.85 | 34,653 | +2.68(+1.10%) |
Mar 24, 2023 | 238.41 | 243.38 | 238.01 | 243.17 | 18,392 | +3.44(+1.43%) |
Mar 23, 2023 | 244.13 | 245.03 | 238.57 | 239.73 | 24,238 | -4.21(-1.73%) |
Mar 22, 2023 | 248.10 | 249.36 | 243.91 | 243.94 | 28,467 | -3.68(-1.49%) |
Mar 21, 2023 | 246.35 | 247.90 | 245.60 | 247.62 | 22,137 | +3.11(+1.27%) |
Mar 20, 2023 | 241.43 | 245.38 | 241.43 | 244.51 | 25,849 | +2.97(+1.23%) |
Mar 17, 2023 | 243.62 | 243.62 | 240.91 | 241.55 | 17,512 | -3.39(-1.39%) |
Mar 16, 2023 | 240.94 | 245.26 | 239.94 | 244.94 | 17,127 | +4.16(+1.73%) |
Mar 15, 2023 | 238.63 | 240.86 | 238.03 | 240.78 | 22,143 | -0.71(-0.30%) |
Mar 14, 2023 | 242.33 | 242.89 | 239.59 | 241.50 | 23,552 | +1.44(+0.60%) |
Mar 13, 2023 | 238.55 | 242.89 | 238.55 | 240.05 | 33,840 | -0.27(-0.11%) |
Mar 10, 2023 | 243.21 | 243.99 | 239.52 | 240.32 | 94,591 | -3.00(-1.23%) |
Mar 09, 2023 | 248.86 | 249.01 | 242.79 | 243.32 | 313,036 | -4.93(-1.98%) |
Mar 08, 2023 | 248.76 | 249.53 | 247.38 | 248.25 | 146,752 | -1.38(-0.55%) |
Mar 07, 2023 | 253.55 | 253.55 | 248.99 | 249.62 | 25,769 | -3.94(-1.55%) |
Mar 06, 2023 | 254.65 | 255.49 | 253.24 | 253.56 | 19,532 | -0.97(-0.38%) |
Mar 03, 2023 | 253.00 | 254.53 | 251.83 | 254.53 | 46,945 | +2.33(+0.93%) |
Mar 02, 2023 | 251.25 | 253.08 | 250.46 | 252.19 | 32,944 | +0.27(+0.11%) |
Mar 01, 2023 | 251.65 | 252.32 | 250.44 | 251.93 | 25,237 | -1.07(-0.42%) |
Feb 28, 2023 | 255.72 | 255.72 | 252.24 | 253.00 | 32,374 | -3.38(-1.32%) |
Feb 27, 2023 | 258.12 | 259.07 | 255.75 | 256.38 | 22,953 | -0.39(-0.15%) |
Feb 24, 2023 | 258.20 | 258.35 | 256.45 | 256.77 | 15,780 | -3.39(-1.30%) |
Feb 23, 2023 | 259.99 | 260.67 | 257.74 | 260.17 | 15,182 | +0.21(+0.08%) |
Feb 22, 2023 | 260.14 | 261.12 | 259.45 | 259.95 | 16,913 | +0.20(+0.08%) |
Feb 21, 2023 | 263.63 | 264.66 | 259.69 | 259.75 | 17,387 | -5.32(-2.01%) |
Feb 17, 2023 | 262.92 | 265.26 | 262.92 | 265.06 | 17,133 | +1.93(+0.73%) |
Feb 16, 2023 | 261.13 | 265.37 | 261.13 | 263.13 | 20,665 | +0.45(+0.17%) |
Feb 15, 2023 | 260.52 | 262.95 | 260.11 | 262.68 | 19,017 | +0.89(+0.34%) |
Feb 14, 2023 | 262.01 | 264.38 | 260.91 | 261.79 | 38,880 | -1.21(-0.46%) |
Feb 13, 2023 | 261.31 | 263.40 | 261.31 | 263.00 | 12,705 | +1.32(+0.50%) |
Feb 10, 2023 | 259.61 | 262.35 | 259.61 | 261.68 | 32,576 | +2.11(+0.81%) |
Feb 09, 2023 | 261.60 | 261.85 | 259.29 | 259.57 | 17,410 | -0.36(-0.14%) |
Feb 08, 2023 | 257.85 | 260.82 | 257.85 | 259.93 | 17,412 | +2.72(+1.06%) |
Feb 07, 2023 | 255.06 | 257.75 | 253.59 | 257.21 | 44,444 | +1.83(+0.72%) |
Feb 06, 2023 | 256.71 | 257.56 | 255.01 | 255.38 | 26,726 | -1.88(-0.73%) |
Feb 03, 2023 | 259.94 | 261.36 | 256.86 | 257.26 | 30,736 | -2.96(-1.14%) |
Feb 02, 2023 | 264.04 | 264.04 | 258.62 | 260.22 | 124,490 | -5.01(-1.89%) |
Feb 01, 2023 | 263.78 | 266.64 | 262.62 | 265.22 | 28,911 | +0.68(+0.26%) |
Jan 31, 2023 | 260.54 | 264.61 | 260.54 | 264.54 | 46,411 | +6.00(+2.32%) |
Jan 30, 2023 | 259.31 | 261.91 | 258.48 | 258.54 | 53,845 | -1.40(-0.54%) |
Jan 27, 2023 | 260.65 | 260.86 | 258.23 | 259.94 | 64,954 | -0.99(-0.38%) |
Jan 26, 2023 | 260.25 | 260.95 | 258.82 | 260.93 | 72,898 | +1.57(+0.61%) |
Jan 25, 2023 | 257.24 | 259.44 | 256.19 | 259.36 | 16,559 | +1.40(+0.54%) |
Jan 24, 2023 | 259.85 | 260.16 | 257.49 | 257.95 | 22,283 | -1.94(-0.75%) |
Jan 23, 2023 | 259.52 | 261.33 | 258.37 | 259.89 | 28,321 | +0.76(+0.29%) |
Jan 20, 2023 | 259.11 | 259.13 | 256.79 | 259.13 | 12,066 | +1.25(+0.48%) |
Jan 19, 2023 | 255.67 | 258.67 | 255.66 | 257.88 | 21,964 | +1.33(+0.52%) |
Jan 18, 2023 | 260.83 | 261.48 | 256.46 | 256.56 | 39,232 | -3.32(-1.28%) |
Jan 17, 2023 | 260.56 | 261.49 | 259.67 | 259.88 | 45,022 | -0.61(-0.24%) |
Jan 13, 2023 | 257.62 | 262.84 | 257.62 | 260.49 | 30,656 | +0.93(+0.36%) |
Jan 12, 2023 | 259.30 | 260.50 | 256.79 | 259.56 | 23,354 | +0.45(+0.17%) |
Jan 11, 2023 | 256.99 | 259.23 | 256.99 | 259.12 | 35,521 | +2.95(+1.15%) |
Jan 10, 2023 | 255.86 | 256.40 | 254.27 | 256.17 | 34,712 | +0.44(+0.17%) |
Jan 09, 2023 | 258.40 | 259.58 | 255.40 | 255.74 | 26,701 | -0.77(-0.30%) |
Jan 06, 2023 | 255.92 | 256.99 | 253.75 | 256.51 | 47,300 | +1.98(+0.78%) |
Jan 05, 2023 | 257.85 | 257.85 | 254.12 | 254.53 | 41,443 | -4.61(-1.78%) |
Jan 04, 2023 | 262.93 | 262.93 | 257.66 | 259.14 | 38,862 | -2.17(-0.83%) |
Jan 03, 2023 | 264.66 | 264.82 | 258.61 | 261.31 | 90,482 | -3.54(-1.34%) |
Dec 30, 2022 | 263.66 | 264.85 | 262.57 | 264.85 | 49,245 | -0.15(-0.06%) |
Dec 29, 2022 | 264.08 | 265.90 | 263.55 | 265.00 | 24,820 | +2.41(+0.92%) |
Dec 28, 2022 | 264.77 | 265.83 | 262.18 | 262.58 | 277,702 | -1.57(-0.59%) |
Dec 27, 2022 | 265.56 | 265.56 | 263.41 | 264.15 | 220,869 | -0.77(-0.29%) |
Dec 23, 2022 | 264.16 | 265.00 | 263.34 | 264.92 | 17,256 | +0.01(+0.00%) |
Dec 22, 2022 | 264.65 | 264.91 | 261.94 | 264.91 | 16,551 | -0.90(-0.34%) |
Dec 21, 2022 | 263.12 | 266.11 | 263.12 | 265.81 | 46,104 | +3.42(+1.30%) |
Dec 20, 2022 | 262.18 | 264.02 | 262.18 | 262.39 | 15,640 | -0.53(-0.20%) |
Dec 19, 2022 | 263.82 | 264.61 | 262.30 | 262.92 | 34,827 | -1.06(-0.40%) |
Dec 16, 2022 | 263.69 | 264.58 | 260.67 | 263.98 | 35,125 | -2.53(-0.95%) |
Dec 15, 2022 | 269.64 | 269.64 | 265.91 | 266.50 | 27,742 | -6.03(-2.21%) |
Dec 14, 2022 | 273.22 | 274.25 | 270.27 | 272.53 | 24,622 | +0.36(+0.13%) |
Dec 13, 2022 | 279.37 | 279.37 | 270.92 | 272.18 | 31,649 | -2.75(-1.00%) |
Dec 12, 2022 | 272.07 | 274.94 | 271.32 | 274.93 | 51,618 | +3.15(+1.16%) |
Dec 09, 2022 | 274.22 | 274.44 | 271.78 | 271.78 | 38,697 | -2.92(-1.06%) |
Dec 08, 2022 | 274.39 | 276.50 | 273.62 | 274.70 | 30,863 | +1.24(+0.45%) |
Dec 07, 2022 | 271.50 | 274.49 | 271.50 | 273.45 | 55,318 | +1.44(+0.53%) |
Dec 06, 2022 | 273.01 | 274.00 | 270.46 | 272.02 | 90,431 | -0.86(-0.31%) |
Dec 05, 2022 | 273.25 | 274.07 | 271.38 | 272.88 | 41,683 | -1.41(-0.51%) |
Dec 02, 2022 | 271.74 | 274.94 | 271.38 | 274.29 | 20,284 | +0.70(+0.26%) |
Dec 01, 2022 | 277.06 | 277.30 | 273.34 | 273.59 | 38,581 | -1.98(-0.72%) |
Nov 30, 2022 | 268.37 | 275.57 | 266.99 | 275.57 | 15,357 | +7.58(+2.83%) |
Nov 29, 2022 | 267.75 | 269.08 | 267.20 | 267.99 | 21,044 | +0.14(+0.05%) |
Nov 28, 2022 | 269.24 | 271.06 | 267.48 | 267.85 | 22,908 | -2.69(-0.99%) |
Nov 25, 2022 | 268.00 | 271.15 | 268.00 | 270.54 | 9,855 | +2.63(+0.98%) |
Nov 23, 2022 | 266.82 | 267.91 | 266.29 | 267.91 | 25,017 | +2.73(+1.03%) |
Nov 22, 2022 | 264.34 | 265.51 | 263.71 | 265.18 | 172,595 | +2.81(+1.07%) |
Nov 21, 2022 | 263.93 | 264.48 | 262.20 | 262.37 | 52,175 | -2.00(-0.76%) |
Nov 18, 2022 | 261.56 | 264.76 | 261.56 | 264.37 | 59,195 | +5.27(+2.03%) |
Nov 17, 2022 | 258.88 | 261.71 | 258.78 | 259.10 | 17,795 | -1.53(-0.59%) |
Nov 16, 2022 | 261.39 | 263.54 | 260.48 | 260.63 | 43,718 | -1.23(-0.47%) |
Nov 15, 2022 | 265.71 | 265.87 | 260.66 | 261.86 | 107,736 | -1.56(-0.59%) |
Nov 14, 2022 | 266.01 | 267.41 | 263.35 | 263.42 | 41,569 | -2.37(-0.89%) |
Nov 11, 2022 | 271.42 | 271.43 | 260.95 | 265.79 | 208,405 | -5.47(-2.02%) |
Nov 10, 2022 | 271.69 | 272.03 | 266.51 | 271.26 | 30,855 | +5.65(+2.13%) |
Nov 09, 2022 | 269.92 | 270.13 | 265.48 | 265.61 | 29,497 | -5.24(-1.93%) |
Nov 08, 2022 | 270.28 | 272.86 | 268.60 | 270.85 | 40,803 | +1.28(+0.48%) |
Nov 07, 2022 | 267.42 | 270.32 | 266.32 | 269.57 | 24,423 | +2.52(+0.94%) |
Nov 04, 2022 | 271.36 | 271.36 | 263.17 | 267.05 | 52,111 | -1.90(-0.71%) |
Nov 03, 2022 | 268.37 | 270.62 | 266.10 | 268.96 | 106,524 | -0.62(-0.23%) |
Nov 02, 2022 | 271.95 | 269.57 | 269.58 | 34,639 | -2.37(-0.87%) |