Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 277.04 | 278.87 | 274.70 | 278.44 | 5,091,889 | +3.09(+1.12%) |
Nov 29, 2023 | 277.14 | 277.40 | 274.48 | 275.35 | 2,477,849 | -1.68(-0.61%) |
Nov 28, 2023 | 276.44 | 278.45 | 276.29 | 277.02 | 2,239,790 | +0.25(+0.09%) |
Nov 27, 2023 | 277.58 | 278.80 | 276.04 | 276.78 | 3,771,267 | -0.69(-0.25%) |
Nov 24, 2023 | 276.94 | 277.52 | 275.98 | 277.47 | 1,240,222 | +0.60(+0.22%) |
Nov 22, 2023 | 276.20 | 277.34 | 276.15 | 276.87 | 2,327,759 | +1.43(+0.52%) |
Nov 21, 2023 | 274.85 | 275.63 | 273.43 | 275.43 | 2,994,614 | +1.41(+0.52%) |
Nov 20, 2023 | 270.41 | 274.77 | 270.08 | 274.02 | 3,563,366 | +3.22(+1.19%) |
Nov 17, 2023 | 271.58 | 272.14 | 270.21 | 270.80 | 2,664,754 | -0.36(-0.13%) |
Nov 16, 2023 | 266.20 | 271.20 | 266.16 | 271.16 | 3,658,910 | +5.63(+2.12%) |
Nov 15, 2023 | 267.54 | 268.20 | 264.19 | 265.54 | 2,622,975 | -1.08(-0.41%) |
Nov 14, 2023 | 265.15 | 266.78 | 264.51 | 266.62 | 2,695,900 | +2.25(+0.85%) |
Nov 13, 2023 | 262.60 | 264.88 | 262.46 | 264.37 | 2,638,916 | +1.38(+0.53%) |
Nov 10, 2023 | 262.53 | 263.31 | 260.45 | 262.98 | 2,713,778 | +0.87(+0.33%) |
Nov 09, 2023 | 263.42 | 263.52 | 261.17 | 262.12 | 2,546,444 | -0.57(-0.22%) |
Nov 08, 2023 | 264.00 | 265.21 | 262.48 | 262.69 | 2,263,952 | -1.16(-0.44%) |
Nov 07, 2023 | 263.97 | 264.95 | 263.30 | 263.85 | 2,403,625 | -0.24(-0.09%) |
Nov 06, 2023 | 263.20 | 264.27 | 262.50 | 264.08 | 3,147,116 | +1.02(+0.39%) |
Nov 03, 2023 | 262.76 | 263.79 | 260.72 | 263.06 | 3,183,633 | +1.00(+0.38%) |
Nov 02, 2023 | 258.86 | 262.62 | 258.78 | 262.06 | 4,184,741 | +4.79(+1.86%) |
Nov 01, 2023 | 258.28 | 258.66 | 255.17 | 257.27 | 3,606,895 | -0.20(-0.08%) |
Oct 31, 2023 | 258.73 | 258.95 | 255.09 | 257.46 | 4,063,293 | +1.98(+0.78%) |
Oct 30, 2023 | 255.43 | 257.35 | 250.03 | 255.48 | 6,419,737 | +4.31(+1.72%) |
Oct 27, 2023 | 251.94 | 254.72 | 250.29 | 251.17 | 3,267,702 | -0.07(-0.03%) |
Oct 26, 2023 | 253.72 | 254.88 | 251.09 | 251.24 | 2,751,978 | -2.16(-0.85%) |
Oct 25, 2023 | 253.49 | 254.77 | 252.33 | 253.40 | 2,808,891 | +0.75(+0.30%) |
Oct 24, 2023 | 250.11 | 253.13 | 250.11 | 252.65 | 2,512,829 | +2.48(+0.99%) |
Oct 23, 2023 | 252.00 | 252.62 | 249.97 | 250.18 | 3,471,734 | -3.30(-1.30%) |
Oct 20, 2023 | 254.31 | 255.66 | 252.94 | 253.47 | 3,848,295 | -0.27(-0.10%) |
Oct 19, 2023 | 251.66 | 257.85 | 251.66 | 253.74 | 5,749,090 | +2.31(+0.92%) |
Oct 18, 2023 | 248.31 | 252.47 | 247.81 | 251.43 | 4,642,104 | +4.80(+1.95%) |
Oct 17, 2023 | 245.60 | 246.89 | 244.90 | 246.63 | 2,675,354 | +1.18(+0.48%) |
Oct 16, 2023 | 244.75 | 245.99 | 243.62 | 245.45 | 2,825,255 | +1.60(+0.66%) |
Oct 13, 2023 | 242.39 | 244.34 | 241.58 | 243.85 | 2,695,525 | +2.08(+0.86%) |
Oct 12, 2023 | 247.17 | 247.62 | 241.47 | 241.77 | 3,592,310 | -4.65(-1.89%) |
Oct 11, 2023 | 248.06 | 248.16 | 244.91 | 246.41 | 2,972,136 | -0.59(-0.24%) |
Oct 10, 2023 | 247.20 | 248.88 | 246.00 | 247.00 | 3,186,625 | +1.57(+0.64%) |
Oct 09, 2023 | 243.27 | 245.50 | 242.82 | 245.43 | 2,832,561 | +1.67(+0.68%) |
Oct 06, 2023 | 245.51 | 246.32 | 241.32 | 243.76 | 5,224,496 | -3.94(-1.59%) |
Oct 05, 2023 | 251.40 | 253.22 | 247.06 | 247.70 | 3,868,376 | -3.52(-1.40%) |
Oct 04, 2023 | 250.75 | 251.65 | 249.45 | 251.22 | 2,871,402 | +1.30(+0.52%) |
Oct 03, 2023 | 252.59 | 253.66 | 249.31 | 249.92 | 3,470,291 | -3.20(-1.27%) |
Oct 02, 2023 | 257.30 | 257.36 | 252.83 | 253.12 | 4,505,545 | -5.59(-2.16%) |
Sep 29, 2023 | 262.35 | 262.57 | 257.05 | 258.71 | 3,436,820 | -2.11(-0.81%) |
Sep 28, 2023 | 259.49 | 261.52 | 258.41 | 260.82 | 2,222,393 | +1.92(+0.74%) |
Sep 27, 2023 | 262.91 | 263.13 | 257.57 | 258.91 | 2,785,371 | -4.01(-1.52%) |
Sep 26, 2023 | 263.99 | 264.46 | 261.79 | 262.91 | 2,292,602 | -2.02(-0.76%) |
Sep 25, 2023 | 265.59 | 265.28 | 264.08 | 264.94 | 1,929,892 | -2.40(-0.90%) |
Sep 22, 2023 | 266.53 | 268.73 | 265.97 | 267.33 | 1,994,297 | +0.98(+0.37%) |
Sep 21, 2023 | 271.97 | 272.21 | 266.15 | 266.35 | 2,413,540 | -5.87(-2.16%) |
Sep 20, 2023 | 273.74 | 275.24 | 272.16 | 272.22 | 2,015,713 | -0.91(-0.33%) |
Sep 19, 2023 | 271.48 | 273.26 | 271.48 | 273.14 | 2,167,177 | +0.40(+0.15%) |
Sep 18, 2023 | 273.71 | 275.24 | 271.96 | 272.73 | 2,937,651 | -0.50(-0.18%) |
Sep 15, 2023 | 278.76 | 278.76 | 272.74 | 273.23 | 5,835,450 | -6.41(-2.29%) |
Sep 14, 2023 | 278.24 | 280.47 | 277.50 | 279.65 | 2,259,998 | +2.94(+1.06%) |
Sep 13, 2023 | 276.61 | 277.81 | 275.57 | 276.71 | 1,755,575 | +1.04(+0.38%) |
Sep 12, 2023 | 274.47 | 276.44 | 272.70 | 275.67 | 1,476,756 | +0.93(+0.34%) |
Sep 11, 2023 | 274.67 | 275.10 | 273.56 | 274.74 | 2,484,845 | +0.53(+0.19%) |
Sep 08, 2023 | 273.09 | 275.32 | 272.86 | 274.21 | 2,496,263 | +0.87(+0.32%) |
Sep 07, 2023 | 272.27 | 273.98 | 271.14 | 273.33 | 3,800,939 | +2.84(+1.05%) |
Sep 06, 2023 | 273.01 | 273.64 | 270.06 | 270.49 | 2,764,919 | -3.65(-1.33%) |
Sep 05, 2023 | 275.95 | 276.58 | 274.05 | 274.15 | 2,453,839 | -1.75(-0.63%) |
Sep 01, 2023 | 277.47 | 278.06 | 274.12 | 275.90 | 2,175,657 | -0.21(-0.07%) |
Aug 31, 2023 | 278.12 | 278.70 | 275.84 | 276.10 | 3,035,204 | -1.54(-0.56%) |
Aug 30, 2023 | 277.21 | 279.34 | 276.72 | 277.64 | 2,467,725 | +0.63(+0.23%) |
Aug 29, 2023 | 277.36 | 277.97 | 273.92 | 277.01 | 2,404,197 | -0.09(-0.03%) |
Aug 28, 2023 | 277.98 | 279.56 | 276.93 | 277.10 | 2,372,581 | -0.88(-0.32%) |
Aug 25, 2023 | 278.15 | 279.50 | 276.93 | 277.98 | 3,945,717 | +2.18(+0.79%) |
Aug 24, 2023 | 275.20 | 278.14 | 275.20 | 275.80 | 2,054,108 | +0.47(+0.17%) |
Aug 23, 2023 | 275.48 | 276.58 | 274.13 | 275.33 | 2,363,558 | +1.52(+0.56%) |
Aug 22, 2023 | 274.24 | 274.30 | 272.61 | 273.81 | 2,101,142 | +0.26(+0.10%) |
Aug 21, 2023 | 275.16 | 275.74 | 272.21 | 273.54 | 2,746,118 | -1.66(-0.60%) |
Aug 18, 2023 | 275.18 | 277.15 | 273.80 | 275.20 | 2,686,858 | -0.12(-0.04%) |
Aug 17, 2023 | 279.51 | 279.89 | 275.24 | 275.32 | 2,285,336 | -3.46(-1.24%) |
Aug 16, 2023 | 280.90 | 282.18 | 278.42 | 278.78 | 1,873,016 | -2.83(-1.01%) |
Aug 15, 2023 | 281.27 | 282.38 | 280.46 | 281.61 | 1,928,277 | -0.50(-0.18%) |
Aug 14, 2023 | 282.09 | 283.12 | 280.94 | 282.11 | 1,753,807 | +0.19(+0.07%) |
Aug 11, 2023 | 280.58 | 282.25 | 280.11 | 281.92 | 1,803,663 | +1.00(+0.35%) |
Aug 10, 2023 | 282.11 | 283.63 | 280.12 | 280.93 | 2,494,343 | -0.62(-0.22%) |
Aug 09, 2023 | 282.29 | 283.00 | 281.20 | 281.54 | 1,940,882 | -1.32(-0.47%) |
Aug 08, 2023 | 284.30 | 284.83 | 281.84 | 282.86 | 1,994,678 | -1.78(-0.62%) |
Aug 07, 2023 | 281.20 | 284.64 | 281.18 | 284.64 | 2,228,553 | +4.28(+1.53%) |
Aug 04, 2023 | 285.62 | 286.02 | 280.11 | 280.36 | 2,580,378 | -3.91(-1.37%) |
Aug 03, 2023 | 282.10 | 284.51 | 281.95 | 284.27 | 1,956,112 | +1.37(+0.48%) |
Aug 02, 2023 | 283.52 | 286.64 | 282.66 | 282.90 | 2,446,780 | -1.42(-0.50%) |
Aug 01, 2023 | 286.20 | 287.09 | 283.51 | 284.31 | 1,961,933 | -2.08(-0.73%) |
Jul 31, 2023 | 286.80 | 287.41 | 283.32 | 286.40 | 3,375,620 | -0.81(-0.28%) |
Jul 28, 2023 | 288.94 | 290.79 | 286.15 | 287.21 | 2,911,071 | -1.13(-0.39%) |
Jul 27, 2023 | 285.22 | 291.96 | 284.75 | 288.34 | 4,810,030 | +3.36(+1.18%) |
Jul 26, 2023 | 285.47 | 285.79 | 282.78 | 284.98 | 2,963,045 | -0.60(-0.21%) |
Jul 25, 2023 | 287.37 | 288.08 | 284.88 | 285.57 | 2,853,940 | -2.88(-1.00%) |
Jul 24, 2023 | 289.13 | 290.06 | 288.01 | 288.46 | 2,082,809 | -0.29(-0.10%) |
Jul 21, 2023 | 290.75 | 292.40 | 288.47 | 288.75 | 2,902,858 | -1.48(-0.51%) |
Jul 20, 2023 | 287.48 | 290.65 | 287.28 | 290.23 | 2,154,103 | +2.93(+1.02%) |
Jul 19, 2023 | 288.15 | 288.55 | 286.42 | 287.30 | 2,014,897 | +0.30(+0.11%) |
Jul 18, 2023 | 287.64 | 288.89 | 285.68 | 287.00 | 2,039,004 | -0.84(-0.29%) |
Jul 17, 2023 | 288.23 | 289.97 | 287.71 | 287.84 | 1,709,939 | -0.25(-0.09%) |
Jul 14, 2023 | 288.40 | 289.18 | 287.19 | 288.10 | 1,587,263 | -0.27(-0.10%) |
Jul 13, 2023 | 288.54 | 289.77 | 288.16 | 288.37 | 1,696,624 | -0.38(-0.13%) |
Jul 12, 2023 | 289.94 | 290.20 | 288.35 | 288.75 | 2,206,987 | +0.85(+0.30%) |
Jul 11, 2023 | 288.44 | 288.64 | 285.00 | 287.90 | 1,566,004 | +0.24(+0.08%) |
Jul 10, 2023 | 285.61 | 288.76 | 285.55 | 287.66 | 1,744,218 | +2.33(+0.82%) |
Jul 07, 2023 | 286.90 | 287.52 | 284.78 | 285.32 | 2,648,079 | -2.75(-0.96%) |
Jul 06, 2023 | 288.47 | 289.70 | 286.63 | 288.08 | 2,630,677 | -1.93(-0.67%) |
Jul 05, 2023 | 288.26 | 290.41 | 287.75 | 290.01 | 2,412,038 | +2.01(+0.70%) |
Jul 03, 2023 | 290.88 | 291.48 | 287.96 | 288.00 | 1,643,063 | -3.49(-1.20%) |
Jun 30, 2023 | 288.29 | 292.16 | 288.05 | 291.49 | 2,718,353 | +3.85(+1.34%) |
Jun 29, 2023 | 284.78 | 287.82 | 283.48 | 287.64 | 1,785,159 | +2.67(+0.94%) |
Jun 28, 2023 | 284.69 | 285.05 | 282.34 | 284.97 | 1,706,737 | +0.43(+0.15%) |
Jun 27, 2023 | 283.57 | 285.70 | 282.93 | 284.54 | 1,858,090 | +2.16(+0.76%) |
Jun 26, 2023 | 282.92 | 283.03 | 280.41 | 282.38 | 1,894,593 | -0.80(-0.28%) |
Jun 23, 2023 | 284.59 | 285.66 | 282.92 | 283.18 | 3,849,602 | -3.31(-1.16%) |
Jun 22, 2023 | 287.78 | 288.23 | 284.76 | 286.49 | 1,843,550 | -1.19(-0.41%) |
Jun 21, 2023 | 286.51 | 288.31 | 286.01 | 287.69 | 2,904,543 | +1.45(+0.51%) |
Jun 20, 2023 | 286.83 | 290.28 | 285.89 | 286.24 | 2,794,781 | -0.65(-0.22%) |
Jun 16, 2023 | 287.68 | 289.68 | 286.34 | 286.88 | 5,007,380 | +1.06(+0.37%) |
Jun 15, 2023 | 282.93 | 286.67 | 285.82 | 2,681,403 | -2.50(-0.87%) | |
May 08, 2023 | 288.72 | 288.98 | 287.23 | 288.32 | 3,055,988 | +0.09(+0.03%) |
May 05, 2023 | 287.43 | 288.64 | 286.15 | 288.23 | 1,868,557 | +1.40(+0.49%) |
May 04, 2023 | 287.71 | 287.95 | 285.19 | 286.83 | 2,063,591 | -0.06(-0.02%) |
May 03, 2023 | 288.39 | 288.87 | 286.34 | 286.89 | 2,495,486 | -2.77(-0.96%) |
May 02, 2023 | 288.98 | 290.04 | 287.24 | 289.66 | 2,144,094 | +0.48(+0.16%) |
May 01, 2023 | 287.38 | 290.37 | 287.31 | 289.19 | 2,185,969 | +1.78(+0.62%) |
Apr 28, 2023 | 286.51 | 287.82 | 285.62 | 287.41 | 2,920,593 | +1.00(+0.35%) |
Apr 27, 2023 | 282.52 | 286.73 | 281.82 | 286.40 | 3,233,081 | +4.82(+1.71%) |
Apr 26, 2023 | 281.80 | 283.28 | 281.58 | 281.58 | 3,485,211 | -1.70(-0.60%) |
Apr 25, 2023 | 286.68 | 286.68 | 281.26 | 283.29 | 6,013,651 | -1.64(-0.58%) |
Apr 24, 2023 | 284.57 | 285.15 | 283.48 | 284.93 | 3,079,820 | +1.11(+0.39%) |
Apr 21, 2023 | 284.07 | 284.28 | 282.31 | 283.82 | 2,234,211 | +1.03(+0.36%) |
Apr 20, 2023 | 282.75 | 283.44 | 281.70 | 282.79 | 2,339,895 | -0.26(-0.09%) |
Apr 19, 2023 | 282.70 | 283.37 | 282.00 | 283.05 | 2,319,474 | +0.35(+0.12%) |
Apr 18, 2023 | 281.24 | 282.98 | 280.85 | 282.70 | 2,145,609 | +1.55(+0.55%) |
Apr 17, 2023 | 281.66 | 282.31 | 280.05 | 281.15 | 2,439,743 | +0.32(+0.11%) |
Apr 14, 2023 | 281.13 | 281.76 | 279.51 | 280.83 | 2,114,329 | -0.09(-0.03%) |
Apr 13, 2023 | 278.49 | 281.37 | 278.04 | 280.92 | 3,322,656 | +3.66(+1.32%) |
Apr 12, 2023 | 275.84 | 278.70 | 275.50 | 277.25 | 2,631,608 | +0.80(+0.29%) |
Apr 11, 2023 | 275.18 | 277.48 | 274.77 | 276.45 | 2,812,206 | +0.68(+0.25%) |
Apr 10, 2023 | 275.19 | 276.15 | 274.04 | 275.77 | 1,998,174 | +0.87(+0.31%) |
Apr 06, 2023 | 274.46 | 275.49 | 273.63 | 274.91 | 1,781,204 | +0.84(+0.31%) |
Apr 05, 2023 | 275.49 | 276.94 | 273.83 | 274.06 | 2,676,162 | -0.25(-0.09%) |
Apr 04, 2023 | 273.47 | 275.42 | 272.48 | 274.32 | 2,348,646 | +0.14(+0.05%) |
Apr 03, 2023 | 273.06 | 274.89 | 271.79 | 274.18 | 2,420,678 | +2.46(+0.90%) |
Mar 31, 2023 | 271.05 | 272.72 | 270.64 | 271.72 | 2,986,752 | +1.77(+0.66%) |
Mar 30, 2023 | 269.44 | 270.55 | 268.70 | 269.95 | 1,840,781 | +0.34(+0.13%) |
Mar 29, 2023 | 269.19 | 270.30 | 268.65 | 269.61 | 2,113,135 | +1.55(+0.58%) |
Mar 28, 2023 | 266.26 | 268.43 | 265.79 | 268.07 | 2,094,895 | +1.95(+0.73%) |
Mar 27, 2023 | 264.33 | 267.19 | 262.94 | 266.12 | 2,884,381 | +2.44(+0.93%) |
Mar 24, 2023 | 262.74 | 264.16 | 261.26 | 263.68 | 2,294,088 | +1.66(+0.63%) |
Mar 23, 2023 | 260.43 | 263.82 | 260.43 | 262.01 | 2,329,399 | +1.70(+0.65%) |
Mar 22, 2023 | 262.42 | 264.31 | 260.16 | 260.31 | 2,305,526 | -2.27(-0.87%) |
Mar 21, 2023 | 262.38 | 263.23 | 260.07 | 262.59 | 3,210,758 | -0.51(-0.20%) |
Mar 20, 2023 | 260.28 | 263.72 | 260.28 | 263.10 | 2,170,232 | +3.44(+1.32%) |
Mar 17, 2023 | 261.96 | 262.35 | 258.21 | 259.66 | 5,222,645 | -3.28(-1.25%) |
Mar 16, 2023 | 258.28 | 263.04 | 258.01 | 262.94 | 3,187,931 | +4.11(+1.59%) |
Mar 15, 2023 | 257.12 | 258.89 | 255.16 | 258.83 | 3,518,011 | +0.43(+0.17%) |
Mar 14, 2023 | 255.70 | 259.41 | 255.19 | 258.40 | 3,285,630 | +2.74(+1.07%) |
Mar 13, 2023 | 253.03 | 259.86 | 253.03 | 255.66 | 3,819,597 | +1.02(+0.40%) |
Mar 10, 2023 | 256.29 | 259.06 | 253.89 | 254.64 | 3,182,866 | +0.39(+0.15%) |
Mar 09, 2023 | 259.56 | 260.06 | 253.51 | 254.25 | 2,406,018 | -3.60(-1.39%) |
Mar 08, 2023 | 258.36 | 258.65 | 255.72 | 257.85 | 2,380,552 | -1.75(-0.67%) |
Mar 07, 2023 | 263.86 | 265.44 | 259.29 | 259.59 | 2,846,947 | -3.41(-1.30%) |
Mar 06, 2023 | 261.56 | 263.14 | 261.31 | 263.00 | 2,281,986 | +1.53(+0.58%) |
Mar 03, 2023 | 260.85 | 261.78 | 258.69 | 261.48 | 2,805,018 | +1.46(+0.56%) |
Mar 02, 2023 | 255.05 | 260.89 | 254.91 | 260.02 | 2,469,526 | +4.71(+1.85%) |
Mar 01, 2023 | 255.13 | 256.10 | 254.30 | 255.31 | 2,115,456 | -1.16(-0.45%) |
Feb 28, 2023 | 255.72 | 257.12 | 255.40 | 256.46 | 2,935,545 | +0.63(+0.25%) |
Feb 27, 2023 | 256.07 | 257.30 | 254.63 | 255.83 | 2,095,574 | +1.06(+0.42%) |
Feb 24, 2023 | 256.93 | 257.28 | 253.39 | 254.77 | 2,737,827 | -2.99(-1.16%) |
Feb 23, 2023 | 258.65 | 258.82 | 255.04 | 257.76 | 4,364,005 | -1.80(-0.69%) |
Feb 22, 2023 | 259.14 | 261.34 | 258.62 | 259.56 | 2,268,628 | +0.09(+0.03%) |
Feb 21, 2023 | 260.19 | 261.11 | 258.57 | 259.48 | 2,922,793 | -1.39(-0.53%) |
Feb 17, 2023 | 257.30 | 260.88 | 256.36 | 260.87 | 3,162,685 | +4.02(+1.56%) |
Feb 16, 2023 | 256.11 | 258.66 | 254.38 | 256.85 | 2,882,838 | -0.70(-0.27%) |
Feb 15, 2023 | 257.27 | 258.63 | 256.19 | 257.55 | 1,927,141 | -0.05(-0.02%) |
Feb 14, 2023 | 257.64 | 258.48 | 255.65 | 257.60 | 2,279,139 | +0.40(+0.15%) |
Feb 13, 2023 | 254.79 | 257.77 | 254.11 | 257.20 | 2,501,413 | +3.65(+1.44%) |
Feb 10, 2023 | 252.06 | 253.81 | 251.50 | 253.55 | 3,156,601 | +1.70(+0.68%) |
Feb 09, 2023 | 254.78 | 255.03 | 251.40 | 251.85 | 3,657,756 | -2.09(-0.82%) |
Feb 08, 2023 | 256.13 | 256.91 | 253.58 | 253.94 | 2,899,785 | -4.37(-1.69%) |
Feb 07, 2023 | 256.06 | 258.72 | 254.72 | 258.31 | 2,601,425 | -0.56(-0.22%) |
Feb 06, 2023 | 256.04 | 259.14 | 255.43 | 258.87 | 2,963,463 | +3.57(+1.40%) |
Feb 03, 2023 | 253.76 | 256.26 | 252.52 | 255.30 | 3,113,711 | +0.99(+0.39%) |
Feb 02, 2023 | 255.94 | 256.99 | 253.17 | 254.32 | 4,025,623 | -2.96(-1.15%) |
Feb 01, 2023 | 258.00 | 259.38 | 254.60 | 257.27 | 3,681,130 | -1.09(-0.42%) |
Jan 31, 2023 | 256.13 | 258.47 | 254.35 | 258.36 | 5,667,754 | -3.37(-1.29%) |
Jan 30, 2023 | 262.49 | 263.36 | 260.94 | 261.74 | 2,947,243 | -1.52(-0.58%) |
Jan 27, 2023 | 265.71 | 266.00 | 262.78 | 263.25 | 2,280,223 | -2.18(-0.82%) |
Jan 26, 2023 | 263.77 | 265.47 | 262.52 | 265.44 | 2,300,234 | +1.66(+0.63%) |
Jan 25, 2023 | 261.19 | 263.84 | 259.74 | 263.77 | 3,205,416 | +3.32(+1.28%) |
Jan 24, 2023 | 228.43 | 291.80 | 228.43 | 260.45 | 2,607,669 | +0.26(+0.10%) |
Jan 23, 2023 | 259.76 | 262.01 | 258.71 | 260.19 | 2,519,113 | +0.69(+0.26%) |
Jan 20, 2023 | 255.50 | 259.57 | 253.95 | 259.50 | 2,679,179 | +4.83(+1.90%) |
Jan 19, 2023 | 257.71 | 260.05 | 254.62 | 254.67 | 2,944,894 | -2.38(-0.92%) |
Jan 18, 2023 | 264.27 | 265.10 | 256.74 | 257.05 | 3,390,327 | -7.80(-2.94%) |
Jan 17, 2023 | 260.90 | 266.08 | 260.90 | 264.85 | 3,763,775 | +5.04(+1.94%) |
Jan 13, 2023 | 257.39 | 259.86 | 256.90 | 259.80 | 2,244,993 | +2.13(+0.83%) |
Jan 12, 2023 | 260.39 | 260.80 | 257.19 | 257.68 | 2,000,724 | -2.05(-0.79%) |
Jan 11, 2023 | 260.41 | 260.62 | 257.94 | 259.73 | 2,475,027 | -0.10(-0.04%) |
Jan 10, 2023 | 257.96 | 260.00 | 257.94 | 259.82 | 1,776,352 | +1.60(+0.62%) |
Jan 09, 2023 | 260.81 | 260.83 | 257.76 | 258.22 | 2,745,713 | -2.14(-0.82%) |
Jan 06, 2023 | 254.85 | 260.77 | 254.49 | 260.37 | 2,955,439 | +7.06(+2.79%) |
Jan 05, 2023 | 255.81 | 255.81 | 252.54 | 253.30 | 2,013,317 | -2.15(-0.84%) |
Jan 04, 2023 | 257.25 | 257.54 | 254.01 | 255.46 | 2,674,590 | +0.06(+0.02%) |
Jan 03, 2023 | 254.62 | 255.42 | 250.74 | 255.40 | 2,839,848 | +0.77(+0.30%) |
Dec 30, 2022 | 256.24 | 256.41 | 252.57 | 254.62 | 1,780,309 | -2.32(-0.90%) |
Dec 29, 2022 | 256.95 | 258.76 | 255.93 | 256.94 | 1,442,656 | +0.79(+0.31%) |
Dec 28, 2022 | 258.94 | 259.08 | 256.11 | 256.15 | 1,477,460 | -1.67(-0.65%) |
Dec 27, 2022 | 259.58 | 259.79 | 257.59 | 257.82 | 1,734,119 | -0.71(-0.27%) |
Dec 23, 2022 | 256.92 | 259.28 | 255.84 | 258.53 | 1,313,441 | +1.74(+0.68%) |
Dec 22, 2022 | 258.24 | 259.06 | 254.74 | 256.79 | 2,449,488 | -2.31(-0.89%) |
Dec 21, 2022 | 258.44 | 260.82 | 258.28 | 259.10 | 2,438,467 | +0.88(+0.34%) |
Dec 20, 2022 | 257.90 | 258.89 | 255.60 | 258.22 | 1,847,560 | +1.37(+0.53%) |
Dec 19, 2022 | 257.25 | 259.35 | 255.73 | 256.85 | 2,235,305 | -0.28(-0.11%) |
Dec 16, 2022 | 261.27 | 261.86 | 256.78 | 257.13 | 6,139,931 | -5.42(-2.06%) |
Dec 15, 2022 | 264.54 | 265.11 | 260.11 | 262.55 | 2,836,865 | -2.71(-1.02%) |
Dec 14, 2022 | 265.92 | 267.72 | 263.10 | 265.25 | 2,753,179 | +0.24(+0.09%) |
Dec 13, 2022 | 269.26 | 270.44 | 264.39 | 265.01 | 3,508,927 | -2.26(-0.85%) |
Dec 12, 2022 | 262.99 | 267.36 | 262.06 | 267.27 | 3,340,592 | +4.43(+1.68%) |
Dec 09, 2022 | 264.37 | 264.90 | 262.54 | 262.85 | 1,736,018 | -1.30(-0.49%) |
Dec 08, 2022 | 261.84 | 264.33 | 261.48 | 264.15 | 3,127,726 | +2.95(+1.13%) |
Dec 07, 2022 | 263.29 | 264.72 | 260.56 | 261.20 | 2,861,956 | -1.38(-0.53%) |
Dec 06, 2022 | 262.62 | 264.13 | 260.91 | 262.59 | 3,696,893 | +0.17(+0.07%) |
Dec 05, 2022 | 261.86 | 263.36 | 260.88 | 262.41 | 2,677,369 | -1.75(-0.66%) |
Dec 02, 2022 | 260.69 | 264.20 | 260.51 | 264.16 | 2,905,708 | +0.00(+0.00%) |