Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 250.28 | 251.82 | 248.30 | 250.74 | 1,985,240 | +1.68(+0.67%) |
Oct 30, 2023 | 250.95 | 250.95 | 246.56 | 249.06 | 1,079,520 | -0.51(-0.20%) |
Oct 27, 2023 | 252.02 | 252.82 | 248.34 | 249.57 | 1,069,650 | -2.56(-1.01%) |
Oct 26, 2023 | 252.42 | 254.31 | 251.26 | 252.12 | 639,366 | -1.38(-0.54%) |
Oct 25, 2023 | 256.21 | 260.11 | 252.94 | 253.50 | 1,089,270 | -3.61(-1.40%) |
Oct 24, 2023 | 253.51 | 258.04 | 253.45 | 257.11 | 820,340 | +3.25(+1.28%) |
Oct 23, 2023 | 256.48 | 258.62 | 253.52 | 253.86 | 705,098 | -2.69(-1.05%) |
Oct 20, 2023 | 255.47 | 259.51 | 254.96 | 256.55 | 1,058,168 | +1.15(+0.45%) |
Oct 19, 2023 | 257.29 | 259.64 | 254.91 | 255.40 | 816,132 | -1.91(-0.74%) |
Oct 18, 2023 | 258.20 | 259.60 | 255.84 | 257.30 | 948,179 | +0.10(+0.04%) |
Oct 17, 2023 | 255.97 | 259.28 | 254.81 | 257.20 | 849,579 | -0.45(-0.17%) |
Oct 16, 2023 | 257.78 | 259.43 | 255.35 | 257.65 | 756,306 | +1.04(+0.41%) |
Oct 13, 2023 | 254.78 | 257.75 | 254.31 | 256.61 | 1,040,457 | +1.62(+0.63%) |
Oct 12, 2023 | 259.57 | 260.43 | 254.59 | 254.99 | 1,109,143 | -4.20(-1.62%) |
Oct 11, 2023 | 264.14 | 264.14 | 256.04 | 259.19 | 1,707,260 | -5.88(-2.22%) |
Oct 10, 2023 | 262.90 | 267.34 | 261.70 | 265.07 | 995,516 | +1.42(+0.54%) |
Oct 09, 2023 | 259.23 | 263.75 | 259.16 | 263.65 | 695,761 | +3.35(+1.29%) |
Oct 06, 2023 | 258.10 | 261.92 | 255.95 | 260.30 | 808,523 | +1.36(+0.52%) |
Oct 05, 2023 | 257.73 | 259.48 | 256.78 | 258.94 | 828,203 | +1.32(+0.51%) |
Oct 04, 2023 | 257.49 | 257.90 | 254.04 | 257.62 | 675,840 | +0.81(+0.32%) |
Oct 03, 2023 | 255.02 | 257.77 | 254.47 | 256.81 | 1,013,076 | +1.13(+0.44%) |
Oct 02, 2023 | 254.30 | 255.92 | 253.09 | 255.68 | 755,353 | -0.76(-0.30%) |
Sep 29, 2023 | 261.23 | 261.86 | 255.81 | 256.44 | 1,256,514 | -4.18(-1.60%) |
Sep 28, 2023 | 257.52 | 261.90 | 257.52 | 260.62 | 1,015,787 | +3.91(+1.52%) |
Sep 27, 2023 | 260.34 | 260.87 | 253.81 | 256.71 | 1,198,364 | -2.12(-0.82%) |
Sep 26, 2023 | 262.20 | 264.15 | 258.66 | 258.83 | 961,621 | -5.78(-2.19%) |
Sep 25, 2023 | 262.86 | 264.70 | 262.72 | 264.61 | 969,641 | +1.56(+0.59%) |
Sep 22, 2023 | 262.32 | 264.66 | 261.89 | 263.06 | 638,495 | +0.16(+0.06%) |
Sep 21, 2023 | 264.58 | 265.65 | 262.62 | 262.90 | 997,019 | -2.07(-0.78%) |
Sep 20, 2023 | 265.34 | 266.80 | 264.68 | 264.97 | 1,266,764 | +1.16(+0.44%) |
Sep 19, 2023 | 262.07 | 264.69 | 261.55 | 263.81 | 874,240 | +1.38(+0.53%) |
Sep 18, 2023 | 262.10 | 264.35 | 260.10 | 262.43 | 825,068 | +0.82(+0.31%) |
Sep 15, 2023 | 260.12 | 263.53 | 259.61 | 261.61 | 3,028,154 | -0.87(-0.33%) |
Sep 14, 2023 | 264.20 | 264.84 | 261.36 | 262.48 | 1,225,272 | -0.39(-0.15%) |
Sep 13, 2023 | 261.22 | 263.19 | 260.59 | 262.87 | 995,036 | +1.30(+0.50%) |
Sep 12, 2023 | 264.83 | 265.16 | 260.62 | 261.57 | 1,120,778 | -3.45(-1.30%) |
Sep 11, 2023 | 265.07 | 266.46 | 261.86 | 265.02 | 1,215,285 | +0.42(+0.16%) |
Sep 08, 2023 | 264.38 | 265.36 | 261.08 | 264.60 | 1,192,580 | -0.30(-0.11%) |
Sep 07, 2023 | 264.82 | 267.26 | 263.75 | 264.90 | 1,055,787 | +1.32(+0.50%) |
Sep 06, 2023 | 268.76 | 269.01 | 258.11 | 263.58 | 2,489,151 | -6.17(-2.29%) |
Sep 05, 2023 | 275.26 | 275.26 | 269.23 | 269.75 | 1,225,220 | -5.52(-2.00%) |
Sep 01, 2023 | 277.78 | 277.78 | 274.48 | 275.27 | 844,204 | -0.98(-0.35%) |
Aug 31, 2023 | 277.58 | 278.63 | 275.41 | 276.25 | 1,116,141 | -0.84(-0.30%) |
Aug 30, 2023 | 278.96 | 280.25 | 276.38 | 277.08 | 942,726 | -1.16(-0.42%) |
Aug 29, 2023 | 278.88 | 279.17 | 277.14 | 278.24 | 888,389 | -0.08(-0.03%) |
Aug 28, 2023 | 278.08 | 279.38 | 277.34 | 278.32 | 848,209 | +1.52(+0.55%) |
Aug 25, 2023 | 274.59 | 278.61 | 273.97 | 276.80 | 1,358,568 | +2.98(+1.09%) |
Aug 24, 2023 | 274.01 | 276.47 | 273.78 | 273.82 | 869,624 | -0.08(-0.03%) |
Aug 23, 2023 | 274.00 | 274.31 | 272.17 | 273.90 | 878,799 | +1.36(+0.50%) |
Aug 22, 2023 | 272.75 | 274.14 | 269.45 | 272.54 | 1,044,743 | +0.08(+0.03%) |
Aug 21, 2023 | 270.31 | 273.08 | 269.32 | 272.46 | 1,082,742 | +1.91(+0.70%) |
Aug 18, 2023 | 271.46 | 272.69 | 269.46 | 270.55 | 985,708 | -1.83(-0.67%) |
Aug 17, 2023 | 273.95 | 273.95 | 271.65 | 272.38 | 935,544 | -1.20(-0.44%) |
Aug 16, 2023 | 275.10 | 275.88 | 273.12 | 273.58 | 824,167 | -2.88(-1.04%) |
Aug 15, 2023 | 278.79 | 279.66 | 276.32 | 276.45 | 821,280 | -2.96(-1.06%) |
Aug 14, 2023 | 278.82 | 280.52 | 277.26 | 279.41 | 1,090,353 | +0.34(+0.12%) |
Aug 11, 2023 | 274.23 | 279.29 | 272.94 | 279.07 | 1,340,767 | +5.02(+1.83%) |
Aug 10, 2023 | 278.76 | 279.94 | 273.89 | 274.05 | 1,296,992 | -4.25(-1.53%) |
Aug 09, 2023 | 275.86 | 281.22 | 275.86 | 278.30 | 2,072,391 | +0.43(+0.15%) |
Aug 08, 2023 | 273.10 | 279.25 | 271.19 | 277.88 | 2,552,216 | +5.81(+2.14%) |
Aug 07, 2023 | 268.29 | 274.01 | 267.94 | 272.06 | 1,494,183 | +4.38(+1.64%) |
Aug 04, 2023 | 265.17 | 271.55 | 264.09 | 267.68 | 1,539,248 | +2.07(+0.78%) |
Aug 03, 2023 | 272.18 | 274.08 | 262.66 | 265.62 | 2,168,035 | -7.45(-2.73%) |
Aug 02, 2023 | 274.49 | 275.71 | 272.12 | 273.07 | 1,412,640 | -2.27(-0.83%) |
Aug 01, 2023 | 273.12 | 275.45 | 271.95 | 275.35 | 1,146,268 | -0.08(-0.03%) |
Jul 31, 2023 | 277.25 | 277.25 | 273.47 | 275.42 | 1,645,058 | -1.68(-0.61%) |
Jul 28, 2023 | 281.83 | 282.21 | 276.90 | 277.11 | 1,660,558 | -3.23(-1.15%) |
Jul 27, 2023 | 280.68 | 283.17 | 279.87 | 280.34 | 1,969,635 | +0.78(+0.28%) |
Jul 26, 2023 | 279.72 | 281.74 | 278.76 | 279.56 | 1,876,480 | -0.50(-0.18%) |
Jul 25, 2023 | 274.23 | 280.56 | 271.79 | 280.06 | 1,686,091 | +3.30(+1.19%) |
Jul 24, 2023 | 278.96 | 284.02 | 275.64 | 276.76 | 3,911,797 | +14.96(+5.71%) |
Jul 21, 2023 | 261.45 | 263.02 | 259.92 | 261.80 | 1,165,337 | +1.41(+0.54%) |
Jul 20, 2023 | 253.37 | 260.46 | 253.03 | 260.39 | 1,463,923 | +8.41(+3.34%) |
Jul 19, 2023 | 252.18 | 254.92 | 251.54 | 251.98 | 1,456,262 | -1.40(-0.55%) |
Jul 18, 2023 | 252.93 | 253.84 | 250.61 | 253.38 | 770,656 | -0.32(-0.12%) |
Jul 17, 2023 | 255.81 | 256.35 | 253.22 | 253.70 | 716,227 | -2.72(-1.06%) |
Jul 14, 2023 | 257.23 | 258.13 | 255.24 | 256.42 | 916,587 | -0.55(-0.22%) |
Jul 13, 2023 | 254.88 | 257.99 | 254.69 | 256.97 | 1,185,607 | +1.28(+0.50%) |
Jul 12, 2023 | 258.06 | 258.41 | 255.00 | 255.69 | 783,538 | -0.66(-0.26%) |
Jul 11, 2023 | 254.26 | 256.40 | 253.40 | 256.36 | 712,943 | +1.75(+0.69%) |
Jul 10, 2023 | 254.49 | 256.69 | 253.63 | 254.61 | 809,239 | +0.63(+0.25%) |
Jul 07, 2023 | 254.07 | 255.67 | 253.24 | 253.97 | 931,258 | -1.93(-0.75%) |
Jul 06, 2023 | 256.22 | 257.53 | 255.15 | 255.90 | 753,925 | -1.41(-0.55%) |
Jul 05, 2023 | 256.38 | 257.55 | 255.39 | 257.31 | 1,168,540 | -1.60(-0.62%) |
Jul 03, 2023 | 258.80 | 260.21 | 256.43 | 258.92 | 609,445 | -2.07(-0.79%) |
Jun 30, 2023 | 259.18 | 262.05 | 259.02 | 260.98 | 1,388,049 | +3.45(+1.34%) |
Jun 29, 2023 | 255.07 | 257.62 | 254.33 | 257.53 | 1,153,098 | +1.48(+0.58%) |
Jun 28, 2023 | 255.04 | 256.39 | 254.36 | 256.05 | 1,172,298 | +0.76(+0.30%) |
Jun 27, 2023 | 253.54 | 255.76 | 251.10 | 255.29 | 921,184 | +1.74(+0.69%) |
Jun 26, 2023 | 253.61 | 254.11 | 249.75 | 253.55 | 661,516 | -0.06(-0.02%) |
Jun 23, 2023 | 255.04 | 256.77 | 253.35 | 253.61 | 826,672 | -1.50(-0.59%) |
Jun 22, 2023 | 255.40 | 256.15 | 254.15 | 255.11 | 742,302 | +0.75(+0.30%) |
Jun 21, 2023 | 253.34 | 254.97 | 251.61 | 254.36 | 775,742 | +0.83(+0.33%) |
Jun 20, 2023 | 254.11 | 256.53 | 252.15 | 253.53 | 944,917 | -2.14(-0.84%) |
Jun 16, 2023 | 254.43 | 256.90 | 253.69 | 255.66 | 1,500,745 | +2.44(+0.96%) |
Jun 15, 2023 | 250.85 | 253.84 | 253.22 | 703,658 | +5.51(+2.22%) | |
May 08, 2023 | 247.88 | 249.57 | 247.00 | 247.72 | 1,520,002 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.84 | 1,489,911 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,811 | -10.98(-4.23%) |
May 03, 2023 | 261.05 | 262.69 | 258.80 | 259.64 | 1,282,237 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,498 | -1.51(-0.58%) |
May 01, 2023 | 259.98 | 262.12 | 259.98 | 261.33 | 1,111,471 | +0.99(+0.38%) |
Apr 28, 2023 | 258.98 | 261.08 | 258.01 | 260.33 | 1,441,963 | +1.00(+0.38%) |
Apr 27, 2023 | 254.77 | 259.89 | 254.18 | 259.34 | 1,152,102 | +4.72(+1.85%) |
Apr 26, 2023 | 254.42 | 255.38 | 252.82 | 254.62 | 995,396 | -2.38(-0.93%) |
Apr 25, 2023 | 257.83 | 258.75 | 257.83 | 257.00 | 776,697 | -1.07(-0.42%) |
Apr 24, 2023 | 258.21 | 260.05 | 256.10 | 258.08 | 1,062,520 | +0.80(+0.31%) |
Apr 21, 2023 | 259.34 | 260.46 | 257.11 | 257.28 | 962,838 | -0.69(-0.27%) |
Apr 20, 2023 | 254.57 | 258.67 | 253.37 | 257.97 | 1,576,197 | +3.01(+1.18%) |
Apr 19, 2023 | 250.75 | 255.14 | 250.60 | 254.96 | 1,400,963 | +5.18(+2.07%) |
Apr 18, 2023 | 252.90 | 252.90 | 249.66 | 249.77 | 864,910 | -2.65(-1.05%) |
Apr 17, 2023 | 252.10 | 252.81 | 251.04 | 252.42 | 753,254 | +0.77(+0.31%) |
Apr 14, 2023 | 252.59 | 253.51 | 251.00 | 251.66 | 758,241 | -0.79(-0.31%) |
Apr 13, 2023 | 250.40 | 252.49 | 249.95 | 252.44 | 788,176 | +2.41(+0.97%) |
Apr 12, 2023 | 251.83 | 252.46 | 249.71 | 250.03 | 1,218,084 | +0.86(+0.34%) |
Apr 11, 2023 | 250.21 | 251.68 | 249.11 | 249.17 | 922,317 | -0.54(-0.22%) |
Apr 10, 2023 | 249.65 | 251.71 | 248.42 | 249.72 | 826,454 | -1.14(-0.46%) |
Apr 06, 2023 | 248.82 | 251.32 | 248.19 | 250.86 | 1,390,763 | +2.97(+1.20%) |
Apr 05, 2023 | 245.66 | 249.07 | 244.86 | 247.88 | 866,978 | +3.37(+1.38%) |
Apr 04, 2023 | 244.11 | 246.71 | 244.11 | 244.51 | 1,015,748 | +1.28(+0.53%) |
Apr 03, 2023 | 242.86 | 244.73 | 241.04 | 243.23 | 1,043,039 | -0.58(-0.24%) |
Mar 31, 2023 | 242.78 | 243.91 | 240.57 | 243.81 | 1,124,405 | +2.33(+0.97%) |
Mar 30, 2023 | 240.38 | 241.51 | 239.63 | 241.48 | 694,848 | +2.21(+0.92%) |
Mar 29, 2023 | 237.86 | 240.18 | 237.86 | 239.28 | 769,354 | +1.68(+0.70%) |
Mar 28, 2023 | 238.07 | 239.71 | 237.13 | 237.60 | 571,710 | -0.94(-0.39%) |
Mar 27, 2023 | 239.28 | 240.10 | 238.30 | 238.54 | 894,179 | +1.66(+0.70%) |
Mar 24, 2023 | 233.27 | 237.15 | 232.48 | 236.88 | 924,535 | +4.06(+1.74%) |
Mar 23, 2023 | 235.06 | 236.24 | 231.73 | 232.82 | 948,710 | -2.50(-1.06%) |
Mar 22, 2023 | 237.29 | 240.37 | 235.32 | 235.32 | 1,194,724 | -1.31(-0.55%) |
Mar 21, 2023 | 235.94 | 237.16 | 234.27 | 236.63 | 1,113,004 | +1.73(+0.74%) |
Mar 20, 2023 | 232.32 | 235.83 | 232.24 | 234.90 | 973,137 | +2.87(+1.24%) |
Mar 17, 2023 | 235.41 | 235.41 | 230.96 | 232.03 | 1,566,334 | -2.38(-1.02%) |
Mar 16, 2023 | 229.74 | 234.83 | 228.85 | 234.42 | 1,244,724 | +3.47(+1.50%) |
Mar 15, 2023 | 227.07 | 231.11 | 225.92 | 230.95 | 1,250,122 | +1.57(+0.68%) |
Mar 14, 2023 | 230.41 | 230.92 | 226.81 | 229.39 | 942,896 | +1.48(+0.65%) |
Mar 13, 2023 | 225.54 | 230.25 | 225.18 | 227.91 | 806,281 | +1.66(+0.73%) |
Mar 10, 2023 | 228.51 | 229.37 | 225.53 | 226.25 | 1,024,711 | -2.48(-1.09%) |
Mar 09, 2023 | 231.93 | 232.65 | 228.04 | 228.74 | 1,054,600 | -2.06(-0.89%) |
Mar 08, 2023 | 231.21 | 232.32 | 230.31 | 230.79 | 848,208 | -0.88(-0.38%) |
Mar 07, 2023 | 232.72 | 233.73 | 230.49 | 231.68 | 1,253,433 | -0.09(-0.04%) |
Mar 06, 2023 | 232.18 | 233.51 | 231.62 | 231.76 | 801,198 | -0.98(-0.42%) |
Mar 03, 2023 | 230.94 | 232.84 | 230.25 | 232.75 | 781,584 | +3.20(+1.39%) |
Mar 02, 2023 | 226.43 | 229.83 | 226.01 | 229.55 | 996,097 | +1.77(+0.78%) |
Mar 01, 2023 | 228.10 | 229.09 | 226.25 | 227.78 | 889,391 | -2.34(-1.02%) |
Feb 28, 2023 | 231.99 | 233.63 | 229.75 | 230.13 | 1,579,723 | -2.30(-0.99%) |
Feb 27, 2023 | 234.87 | 235.39 | 231.83 | 232.42 | 605,206 | -1.01(-0.43%) |
Feb 24, 2023 | 232.57 | 233.83 | 230.76 | 233.43 | 854,915 | -1.77(-0.75%) |
Feb 23, 2023 | 234.90 | 236.91 | 234.10 | 235.20 | 767,381 | -0.67(-0.28%) |
Feb 22, 2023 | 235.03 | 237.40 | 234.83 | 235.87 | 1,122,970 | +0.88(+0.38%) |
Feb 21, 2023 | 238.01 | 238.01 | 234.84 | 234.98 | 1,201,751 | -4.92(-2.05%) |
Feb 17, 2023 | 237.34 | 240.48 | 236.43 | 239.91 | 1,339,469 | +2.53(+1.07%) |
Feb 16, 2023 | 236.56 | 239.64 | 235.64 | 237.38 | 905,075 | -1.58(-0.66%) |
Feb 15, 2023 | 238.08 | 239.22 | 237.00 | 238.96 | 710,433 | +0.14(+0.06%) |
Feb 14, 2023 | 242.94 | 242.94 | 237.14 | 238.82 | 1,861,867 | -3.77(-1.55%) |
Feb 13, 2023 | 243.08 | 244.22 | 241.02 | 242.59 | 1,100,741 | -0.57(-0.23%) |
Feb 10, 2023 | 241.05 | 243.31 | 239.67 | 243.16 | 1,177,277 | +2.55(+1.06%) |
Feb 09, 2023 | 244.72 | 245.47 | 239.86 | 240.61 | 935,158 | -4.91(-2.00%) |
Feb 08, 2023 | 247.62 | 248.34 | 244.59 | 245.51 | 1,090,408 | -2.90(-1.17%) |
Feb 07, 2023 | 243.83 | 249.33 | 243.54 | 248.41 | 1,571,486 | +2.97(+1.21%) |
Feb 06, 2023 | 241.42 | 246.00 | 241.42 | 245.44 | 1,579,728 | +4.24(+1.76%) |
Feb 03, 2023 | 243.91 | 245.65 | 239.44 | 241.20 | 2,158,655 | -2.58(-1.06%) |
Feb 02, 2023 | 234.66 | 252.83 | 231.66 | 243.78 | 3,092,334 | -5.59(-2.24%) |
Feb 01, 2023 | 247.24 | 250.22 | 246.20 | 249.38 | 1,117,467 | +1.91(+0.77%) |
Jan 31, 2023 | 245.17 | 247.68 | 243.87 | 247.46 | 1,224,623 | +2.05(+0.84%) |
Jan 30, 2023 | 246.83 | 248.20 | 244.85 | 245.41 | 1,064,333 | -1.66(-0.67%) |
Jan 27, 2023 | 244.59 | 248.60 | 243.45 | 247.07 | 1,255,103 | +2.63(+1.08%) |
Jan 26, 2023 | 242.55 | 244.50 | 240.66 | 244.44 | 584,151 | +2.32(+0.96%) |
Jan 25, 2023 | 239.85 | 242.13 | 238.14 | 242.13 | 1,252,361 | +1.01(+0.42%) |
Jan 24, 2023 | 245.76 | 245.96 | 240.90 | 241.12 | 911,136 | -3.76(-1.53%) |
Jan 23, 2023 | 248.86 | 248.86 | 244.50 | 244.87 | 1,216,725 | -4.15(-1.67%) |
Jan 20, 2023 | 249.24 | 249.24 | 245.37 | 249.02 | 920,237 | -0.15(-0.06%) |
Jan 19, 2023 | 247.89 | 250.39 | 247.16 | 249.17 | 931,103 | +0.38(+0.15%) |
Jan 18, 2023 | 250.97 | 250.97 | 248.38 | 248.79 | 1,111,768 | -2.38(-0.95%) |
Jan 17, 2023 | 250.31 | 252.42 | 250.08 | 251.17 | 1,467,578 | +0.15(+0.06%) |
Jan 13, 2023 | 248.98 | 251.39 | 248.43 | 251.03 | 676,555 | +1.23(+0.49%) |
Jan 12, 2023 | 251.76 | 253.13 | 249.29 | 249.80 | 706,288 | -1.52(-0.61%) |
Jan 11, 2023 | 251.27 | 251.91 | 248.85 | 251.32 | 1,440,417 | +0.77(+0.31%) |
Jan 10, 2023 | 249.64 | 251.63 | 249.28 | 250.55 | 1,242,565 | +2.87(+1.16%) |
Jan 09, 2023 | 255.05 | 255.05 | 247.54 | 247.69 | 1,363,321 | -6.76(-2.66%) |
Jan 06, 2023 | 252.04 | 254.63 | 249.82 | 254.45 | 1,163,133 | +3.95(+1.58%) |
Jan 05, 2023 | 252.79 | 253.51 | 250.00 | 250.50 | 1,609,435 | -2.73(-1.08%) |
Jan 04, 2023 | 253.13 | 253.65 | 251.40 | 253.22 | 1,470,913 | +1.87(+0.75%) |
Jan 03, 2023 | 257.71 | 257.71 | 248.94 | 251.35 | 1,021,298 | +1.84(+0.74%) |
Dec 30, 2022 | 250.99 | 251.80 | 247.64 | 249.50 | 652,196 | -2.55(-1.01%) |
Dec 29, 2022 | 250.44 | 253.78 | 248.17 | 252.06 | 656,281 | +3.71(+1.49%) |
Dec 28, 2022 | 251.51 | 252.69 | 248.25 | 248.35 | 522,843 | -2.14(-0.85%) |
Dec 27, 2022 | 249.88 | 250.77 | 248.12 | 250.49 | 568,777 | +0.81(+0.33%) |
Dec 23, 2022 | 248.73 | 250.53 | 247.58 | 249.67 | 631,267 | +0.86(+0.35%) |
Dec 22, 2022 | 247.98 | 249.06 | 245.58 | 248.81 | 832,422 | +0.23(+0.09%) |
Dec 21, 2022 | 246.22 | 249.69 | 245.92 | 248.58 | 836,084 | +4.04(+1.65%) |
Dec 20, 2022 | 244.07 | 246.48 | 243.39 | 244.54 | 1,207,954 | +0.76(+0.31%) |
Dec 19, 2022 | 244.95 | 246.08 | 242.95 | 243.78 | 1,239,129 | -1.03(-0.42%) |
Dec 16, 2022 | 243.87 | 245.29 | 242.10 | 244.81 | 2,282,716 | -0.98(-0.40%) |
Dec 15, 2022 | 247.46 | 249.21 | 244.73 | 245.79 | 1,171,888 | -3.46(-1.39%) |
Dec 14, 2022 | 249.02 | 250.66 | 245.84 | 249.25 | 1,786,615 | -0.01(-0.00%) |
Dec 13, 2022 | 254.48 | 254.55 | 248.82 | 249.26 | 2,689,595 | -0.01(-0.00%) |
Dec 12, 2022 | 244.45 | 250.11 | 243.72 | 249.27 | 1,597,476 | +6.34(+2.61%) |
Dec 09, 2022 | 242.58 | 244.88 | 241.59 | 242.93 | 872,459 | -0.36(-0.15%) |
Dec 08, 2022 | 240.38 | 243.47 | 240.01 | 243.29 | 1,248,276 | +2.36(+0.98%) |
Dec 07, 2022 | 239.74 | 241.68 | 238.05 | 240.94 | 1,686,508 | +2.04(+0.86%) |
Dec 06, 2022 | 239.96 | 241.44 | 237.30 | 238.90 | 929,419 | -1.78(-0.74%) |
Dec 05, 2022 | 243.76 | 244.85 | 240.59 | 240.68 | 1,252,347 | -6.03(-2.45%) |
Dec 02, 2022 | 242.66 | 246.91 | 242.19 | 246.71 | 1,373,632 | +1.52(+0.62%) |
Dec 01, 2022 | 246.15 | 248.58 | 243.96 | 245.19 | 1,696,368 | +1.46(+0.60%) |
Nov 30, 2022 | 236.09 | 244.07 | 234.64 | 243.74 | 2,485,203 | +8.13(+3.45%) |
Nov 29, 2022 | 231.40 | 235.70 | 230.27 | 235.60 | 1,934,479 | +3.60(+1.55%) |
Nov 28, 2022 | 232.05 | 233.97 | 230.70 | 232.00 | 1,749,108 | -0.70(-0.30%) |
Nov 25, 2022 | 232.49 | 233.42 | 231.18 | 232.71 | 383,623 | +0.70(+0.30%) |
Nov 23, 2022 | 229.89 | 232.17 | 229.57 | 232.00 | 1,006,401 | +1.69(+0.73%) |
Nov 22, 2022 | 228.79 | 230.55 | 226.12 | 230.31 | 1,433,902 | +0.90(+0.39%) |
Nov 21, 2022 | 220.54 | 232.03 | 220.54 | 229.41 | 2,491,721 | +8.89(+4.03%) |
Nov 18, 2022 | 215.58 | 221.21 | 214.85 | 220.52 | 1,437,343 | +5.55(+2.58%) |
Nov 17, 2022 | 215.05 | 217.39 | 213.90 | 214.97 | 1,231,816 | -2.12(-0.98%) |
Nov 16, 2022 | 218.72 | 220.16 | 216.36 | 217.09 | 1,492,271 | -0.28(-0.13%) |
Nov 15, 2022 | 221.14 | 221.14 | 216.15 | 217.37 | 2,074,015 | -1.75(-0.80%) |
Nov 14, 2022 | 223.66 | 224.23 | 219.10 | 219.12 | 1,973,461 | -3.43(-1.54%) |
Nov 11, 2022 | 225.24 | 225.24 | 219.40 | 222.55 | 1,833,881 | -1.57(-0.70%) |
Nov 10, 2022 | 216.43 | 224.97 | 214.87 | 224.13 | 4,102,967 | +10.74(+5.03%) |
Nov 09, 2022 | 215.07 | 216.21 | 212.81 | 213.38 | 2,139,532 | -1.17(-0.55%) |
Nov 08, 2022 | 215.90 | 217.11 | 212.90 | 214.56 | 2,966,245 | -1.42(-0.66%) |
Nov 07, 2022 | 215.88 | 217.19 | 214.12 | 215.97 | 1,977,118 | +0.10(+0.04%) |
Nov 04, 2022 | 219.03 | 219.03 | 213.28 | 215.88 | 2,437,408 | -0.16(-0.07%) |
Nov 03, 2022 | 220.91 | 221.05 | 216.01 | 216.03 | 2,350,379 | -6.84(-3.07%) |
Nov 02, 2022 | 228.55 | 222.84 | 222.88 | 2,091,542 | -5.75(-2.51%) |