Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 269.50 | 272.69 | 269.38 | 272.69 | 30,361 | +3.09(+1.15%) |
Nov 29, 2023 | 268.86 | 270.66 | 268.86 | 269.59 | 34,393 | +0.28(+0.10%) |
Nov 28, 2023 | 269.99 | 270.57 | 269.02 | 269.32 | 67,238 | -1.30(-0.48%) |
Nov 27, 2023 | 271.44 | 272.43 | 270.31 | 270.62 | 26,425 | -1.80(-0.66%) |
Nov 24, 2023 | 271.12 | 272.51 | 271.12 | 272.42 | 10,399 | +1.34(+0.50%) |
Nov 22, 2023 | 270.52 | 271.66 | 270.41 | 271.07 | 27,638 | +1.52(+0.56%) |
Nov 21, 2023 | 269.15 | 270.26 | 268.88 | 269.55 | 33,837 | +1.29(+0.48%) |
Nov 20, 2023 | 265.31 | 268.72 | 265.31 | 268.26 | 57,752 | +1.68(+0.63%) |
Nov 17, 2023 | 267.17 | 267.23 | 266.00 | 266.58 | 39,435 | -0.32(-0.12%) |
Nov 16, 2023 | 266.38 | 267.15 | 265.79 | 266.90 | 29,002 | +0.82(+0.31%) |
Nov 15, 2023 | 265.65 | 267.13 | 265.44 | 266.07 | 43,103 | +0.38(+0.14%) |
Nov 14, 2023 | 264.50 | 267.23 | 264.50 | 265.70 | 51,528 | +2.53(+0.96%) |
Nov 13, 2023 | 261.43 | 263.73 | 260.69 | 263.16 | 30,125 | +1.57(+0.60%) |
Nov 10, 2023 | 260.83 | 261.86 | 258.28 | 261.60 | 35,699 | +1.53(+0.59%) |
Nov 09, 2023 | 265.58 | 265.58 | 259.98 | 260.07 | 31,114 | -6.02(-2.26%) |
Nov 08, 2023 | 267.33 | 267.33 | 264.31 | 266.08 | 71,106 | -0.36(-0.13%) |
Nov 07, 2023 | 265.67 | 266.86 | 265.45 | 266.44 | 69,413 | +0.33(+0.12%) |
Nov 06, 2023 | 265.21 | 266.40 | 264.70 | 266.11 | 39,579 | +1.55(+0.59%) |
Nov 03, 2023 | 264.73 | 266.12 | 264.28 | 264.56 | 46,632 | +1.40(+0.53%) |
Nov 02, 2023 | 260.11 | 263.45 | 260.11 | 263.16 | 51,927 | +4.09(+1.58%) |
Nov 01, 2023 | 257.92 | 260.06 | 257.77 | 259.08 | 72,843 | +0.49(+0.19%) |
Oct 31, 2023 | 257.44 | 258.59 | 256.72 | 258.59 | 58,852 | +1.48(+0.58%) |
Oct 30, 2023 | 257.00 | 258.02 | 255.37 | 257.11 | 88,709 | +1.38(+0.54%) |
Oct 27, 2023 | 259.19 | 259.33 | 254.83 | 255.73 | 46,662 | -4.57(-1.76%) |
Oct 26, 2023 | 260.78 | 262.57 | 260.13 | 260.30 | 117,429 | -2.63(-1.00%) |
Oct 25, 2023 | 264.30 | 264.83 | 261.12 | 262.93 | 57,587 | -2.55(-0.96%) |
Oct 24, 2023 | 263.79 | 266.15 | 263.79 | 265.48 | 138,988 | +1.05(+0.40%) |
Oct 23, 2023 | 265.91 | 266.85 | 264.37 | 264.42 | 82,547 | -1.99(-0.75%) |
Oct 20, 2023 | 266.82 | 268.08 | 266.39 | 266.41 | 72,100 | -0.70(-0.26%) |
Oct 19, 2023 | 269.68 | 269.68 | 265.90 | 267.12 | 485,888 | -2.82(-1.05%) |
Oct 18, 2023 | 272.52 | 272.84 | 269.70 | 269.94 | 64,873 | -2.71(-1.00%) |
Oct 17, 2023 | 271.62 | 273.91 | 271.62 | 272.66 | 24,404 | -0.29(-0.11%) |
Oct 16, 2023 | 271.46 | 274.49 | 271.46 | 272.94 | 45,537 | +2.19(+0.81%) |
Oct 13, 2023 | 269.83 | 271.47 | 269.42 | 270.76 | 29,745 | +1.53(+0.57%) |
Oct 12, 2023 | 272.06 | 272.06 | 269.05 | 269.23 | 22,771 | -2.57(-0.95%) |
Oct 11, 2023 | 273.50 | 273.61 | 270.63 | 271.80 | 38,514 | -1.12(-0.41%) |
Oct 10, 2023 | 271.25 | 274.17 | 271.17 | 272.92 | 43,953 | +1.52(+0.56%) |
Oct 09, 2023 | 269.58 | 271.56 | 268.89 | 271.40 | 15,992 | +0.75(+0.28%) |
Oct 06, 2023 | 266.91 | 271.44 | 266.91 | 270.65 | 41,196 | +2.64(+0.98%) |
Oct 05, 2023 | 266.46 | 268.19 | 265.87 | 268.01 | 62,187 | +1.72(+0.65%) |
Oct 04, 2023 | 265.40 | 266.64 | 264.42 | 266.29 | 59,132 | +0.95(+0.36%) |
Oct 03, 2023 | 266.46 | 267.01 | 264.41 | 265.34 | 75,936 | -2.67(-1.00%) |
Oct 02, 2023 | 268.04 | 268.04 | 265.18 | 268.01 | 62,111 | -0.48(-0.18%) |
Sep 29, 2023 | 271.27 | 271.27 | 268.20 | 268.49 | 73,031 | -2.10(-0.78%) |
Sep 28, 2023 | 269.25 | 271.26 | 269.25 | 270.59 | 61,025 | +1.35(+0.50%) |
Sep 27, 2023 | 270.76 | 270.80 | 267.33 | 269.24 | 32,277 | -1.15(-0.43%) |
Sep 26, 2023 | 271.06 | 272.27 | 270.29 | 270.39 | 43,564 | -1.95(-0.72%) |
Sep 25, 2023 | 270.28 | 272.42 | 271.47 | 272.34 | 50,226 | +1.21(+0.45%) |
Sep 22, 2023 | 271.39 | 272.85 | 271.01 | 271.13 | 51,563 | -0.71(-0.26%) |
Sep 21, 2023 | 273.24 | 274.05 | 271.80 | 271.84 | 24,131 | -2.78(-1.01%) |
Sep 20, 2023 | 275.01 | 276.49 | 274.62 | 274.62 | 21,627 | -0.17(-0.06%) |
Sep 19, 2023 | 273.79 | 275.37 | 273.04 | 274.79 | 73,887 | +0.25(+0.09%) |
Sep 18, 2023 | 275.20 | 275.38 | 274.25 | 274.55 | 19,180 | -0.66(-0.24%) |
Sep 15, 2023 | 276.80 | 278.19 | 275.04 | 275.21 | 26,393 | -2.40(-0.86%) |
Sep 14, 2023 | 278.60 | 278.60 | 277.18 | 277.60 | 20,167 | +0.44(+0.16%) |
Sep 13, 2023 | 275.97 | 278.12 | 275.97 | 277.16 | 25,203 | +0.13(+0.05%) |
Sep 12, 2023 | 276.60 | 277.58 | 275.76 | 277.03 | 21,831 | -0.36(-0.13%) |
Sep 11, 2023 | 275.58 | 278.05 | 275.58 | 277.38 | 25,959 | +1.69(+0.61%) |
Sep 08, 2023 | 275.22 | 276.34 | 275.18 | 275.69 | 16,532 | -0.18(-0.06%) |
Sep 07, 2023 | 275.60 | 276.94 | 275.58 | 275.87 | 21,963 | +1.05(+0.38%) |
Sep 06, 2023 | 276.03 | 276.03 | 273.98 | 274.82 | 24,332 | -1.60(-0.58%) |
Sep 05, 2023 | 279.16 | 279.16 | 276.43 | 276.43 | 23,939 | -2.69(-0.96%) |
Sep 01, 2023 | 280.42 | 280.70 | 278.68 | 279.12 | 32,337 | +0.75(+0.27%) |
Aug 31, 2023 | 281.18 | 281.64 | 278.32 | 278.37 | 19,853 | -2.90(-1.03%) |
Aug 30, 2023 | 281.50 | 282.78 | 281.11 | 281.27 | 118,959 | +0.02(+0.01%) |
Aug 29, 2023 | 278.88 | 281.30 | 278.87 | 281.25 | 36,842 | +2.67(+0.96%) |
Aug 28, 2023 | 278.63 | 279.80 | 277.67 | 278.57 | 27,936 | +0.63(+0.23%) |
Aug 25, 2023 | 276.19 | 278.83 | 275.92 | 277.94 | 35,177 | +1.85(+0.67%) |
Aug 24, 2023 | 277.89 | 279.86 | 275.87 | 276.09 | 141,946 | -2.28(-0.82%) |
Aug 23, 2023 | 278.63 | 279.66 | 277.74 | 278.37 | 25,684 | +1.02(+0.37%) |
Aug 22, 2023 | 278.08 | 278.36 | 277.35 | 277.35 | 121,225 | -0.86(-0.31%) |
Aug 21, 2023 | 277.68 | 278.51 | 277.13 | 278.20 | 40,247 | +0.44(+0.16%) |
Aug 18, 2023 | 277.29 | 278.49 | 277.02 | 277.76 | 40,707 | -0.13(-0.05%) |
Aug 17, 2023 | 278.54 | 279.96 | 277.80 | 277.89 | 63,316 | -1.75(-0.63%) |
Aug 16, 2023 | 280.76 | 281.83 | 279.61 | 279.64 | 22,565 | -2.04(-0.72%) |
Aug 15, 2023 | 281.51 | 282.70 | 281.43 | 281.68 | 33,612 | -0.97(-0.34%) |
Aug 14, 2023 | 281.11 | 283.36 | 281.11 | 282.65 | 30,359 | +1.13(+0.40%) |
Aug 11, 2023 | 279.99 | 281.84 | 279.64 | 281.52 | 25,523 | +1.45(+0.52%) |
Aug 10, 2023 | 281.12 | 283.44 | 279.81 | 280.07 | 42,670 | -0.12(-0.04%) |
Aug 09, 2023 | 279.84 | 281.82 | 279.84 | 280.19 | 70,284 | -0.16(-0.06%) |
Aug 08, 2023 | 279.58 | 280.62 | 278.75 | 280.35 | 51,531 | +2.12(+0.76%) |
Aug 07, 2023 | 275.91 | 278.48 | 275.91 | 278.23 | 33,580 | +2.93(+1.06%) |
Aug 04, 2023 | 276.09 | 277.67 | 274.81 | 275.30 | 45,127 | -0.68(-0.25%) |
Aug 03, 2023 | 276.34 | 276.66 | 275.73 | 275.98 | 22,418 | -1.54(-0.55%) |
Aug 02, 2023 | 277.48 | 279.09 | 276.78 | 277.52 | 26,851 | -0.40(-0.15%) |
Aug 01, 2023 | 278.80 | 279.36 | 277.37 | 277.92 | 39,221 | -1.50(-0.54%) |
Jul 31, 2023 | 280.91 | 280.91 | 278.57 | 279.42 | 29,730 | -2.20(-0.78%) |
Jul 28, 2023 | 281.64 | 282.11 | 280.14 | 281.61 | 40,191 | +1.09(+0.39%) |
Jul 27, 2023 | 283.33 | 283.77 | 280.40 | 280.52 | 20,183 | -2.28(-0.81%) |
Jul 26, 2023 | 281.51 | 283.60 | 280.78 | 282.80 | 20,868 | +0.09(+0.03%) |
Jul 25, 2023 | 280.64 | 283.54 | 280.52 | 282.71 | 19,295 | +0.03(+0.01%) |
Jul 24, 2023 | 283.51 | 284.43 | 282.50 | 282.68 | 37,641 | -0.87(-0.31%) |
Jul 21, 2023 | 280.98 | 284.24 | 280.98 | 283.55 | 24,463 | +2.91(+1.04%) |
Jul 20, 2023 | 277.24 | 281.69 | 277.24 | 280.64 | 62,568 | +3.79(+1.37%) |
Jul 19, 2023 | 276.42 | 278.69 | 276.42 | 276.86 | 60,958 | +1.06(+0.38%) |
Jul 18, 2023 | 273.97 | 276.52 | 273.50 | 275.80 | 42,466 | +1.87(+0.68%) |
Jul 17, 2023 | 274.19 | 274.64 | 273.17 | 273.93 | 52,480 | -1.23(-0.45%) |
Jul 14, 2023 | 272.62 | 275.90 | 272.62 | 275.16 | 29,519 | +3.74(+1.38%) |
Jul 13, 2023 | 271.86 | 272.46 | 271.16 | 271.42 | 23,017 | +0.19(+0.07%) |
Jul 12, 2023 | 272.57 | 272.70 | 270.93 | 271.23 | 40,371 | -0.48(-0.17%) |
Jul 11, 2023 | 271.25 | 272.49 | 270.58 | 271.70 | 31,489 | -0.01(-0.00%) |
Jul 10, 2023 | 269.15 | 271.96 | 269.15 | 271.71 | 79,068 | +2.44(+0.90%) |
Jul 07, 2023 | 271.51 | 271.58 | 269.28 | 269.28 | 28,774 | -3.08(-1.13%) |
Jul 06, 2023 | 272.70 | 273.21 | 271.83 | 272.36 | 16,425 | -2.42(-0.88%) |
Jul 05, 2023 | 274.25 | 275.11 | 274.21 | 274.77 | 39,803 | -0.31(-0.11%) |
Jul 03, 2023 | 275.68 | 275.68 | 273.88 | 275.08 | 34,037 | -2.35(-0.85%) |
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | -2.43(-0.87%) |
May 08, 2023 | 278.34 | 278.34 | 276.93 | 277.86 | 32,229 | -0.60(-0.22%) |
May 05, 2023 | 277.12 | 279.30 | 277.12 | 278.46 | 52,395 | +2.56(+0.93%) |
May 04, 2023 | 276.86 | 276.89 | 274.76 | 275.90 | 26,748 | -2.20(-0.79%) |
May 03, 2023 | 279.47 | 280.44 | 277.85 | 278.10 | 27,766 | +0.18(+0.06%) |
May 02, 2023 | 278.78 | 280.36 | 276.35 | 277.93 | 24,417 | -1.66(-0.59%) |
May 01, 2023 | 278.39 | 280.51 | 278.39 | 279.58 | 32,850 | +1.76(+0.63%) |
Apr 28, 2023 | 275.31 | 278.62 | 275.31 | 277.83 | 30,013 | +2.47(+0.90%) |
Apr 27, 2023 | 274.56 | 275.75 | 271.91 | 275.36 | 25,786 | +1.27(+0.47%) |
Apr 26, 2023 | 275.96 | 275.96 | 272.69 | 274.08 | 43,557 | -3.91(-1.41%) |
Apr 25, 2023 | 280.47 | 281.50 | 277.76 | 277.99 | 47,339 | -3.32(-1.18%) |
Apr 24, 2023 | 280.35 | 281.31 | 279.66 | 281.31 | 39,395 | +1.36(+0.49%) |
Apr 21, 2023 | 279.24 | 280.58 | 278.64 | 279.95 | 158,203 | +2.00(+0.72%) |
Apr 20, 2023 | 277.30 | 278.24 | 276.70 | 277.95 | 55,027 | -1.14(-0.41%) |
Apr 19, 2023 | 278.27 | 279.21 | 277.38 | 279.09 | 58,343 | +1.08(+0.39%) |
Apr 18, 2023 | 280.51 | 280.51 | 277.64 | 278.01 | 57,725 | -1.83(-0.65%) |
Apr 17, 2023 | 280.07 | 280.21 | 278.63 | 279.84 | 36,465 | -0.30(-0.11%) |
Apr 14, 2023 | 281.58 | 281.62 | 279.15 | 280.14 | 37,808 | -2.17(-0.77%) |
Apr 13, 2023 | 279.74 | 282.62 | 279.51 | 282.31 | 19,987 | +3.80(+1.36%) |
Apr 12, 2023 | 279.92 | 280.69 | 278.49 | 278.51 | 29,896 | -0.24(-0.09%) |
Apr 11, 2023 | 278.45 | 279.40 | 278.28 | 278.75 | 38,093 | +1.06(+0.38%) |
Apr 10, 2023 | 277.54 | 277.70 | 275.69 | 277.70 | 26,903 | -0.20(-0.07%) |
Apr 06, 2023 | 277.43 | 278.54 | 276.64 | 277.89 | 45,091 | +1.11(+0.40%) |
Apr 05, 2023 | 273.74 | 277.21 | 273.74 | 276.79 | 36,131 | +4.25(+1.56%) |
Apr 04, 2023 | 272.25 | 273.98 | 271.91 | 272.54 | 109,489 | +0.18(+0.07%) |
Apr 03, 2023 | 269.96 | 272.57 | 269.34 | 272.36 | 88,894 | +2.58(+0.96%) |
Mar 31, 2023 | 266.93 | 269.82 | 266.93 | 269.78 | 27,166 | +3.26(+1.22%) |
Mar 30, 2023 | 267.03 | 267.03 | 265.11 | 266.52 | 22,751 | +1.39(+0.53%) |
Mar 29, 2023 | 266.20 | 266.20 | 264.24 | 265.13 | 20,780 | +0.61(+0.23%) |
Mar 28, 2023 | 265.43 | 266.60 | 263.85 | 264.52 | 55,870 | -1.77(-0.66%) |
Mar 27, 2023 | 266.99 | 268.09 | 265.96 | 266.29 | 36,171 | +1.40(+0.53%) |
Mar 24, 2023 | 260.90 | 265.08 | 260.45 | 264.88 | 35,341 | +3.33(+1.27%) |
Mar 23, 2023 | 263.29 | 264.63 | 260.18 | 261.55 | 48,578 | -0.27(-0.10%) |
Mar 22, 2023 | 266.49 | 266.75 | 261.82 | 261.82 | 45,833 | -4.16(-1.56%) |
Mar 21, 2023 | 265.24 | 266.11 | 263.86 | 265.98 | 162,917 | +1.85(+0.70%) |
Mar 20, 2023 | 261.14 | 264.41 | 261.14 | 264.13 | 34,219 | +3.10(+1.19%) |
Mar 17, 2023 | 264.12 | 264.12 | 260.43 | 261.03 | 67,348 | -3.41(-1.29%) |
Mar 16, 2023 | 259.74 | 264.44 | 259.35 | 264.44 | 76,997 | +2.71(+1.04%) |
Mar 15, 2023 | 259.07 | 261.96 | 259.07 | 261.73 | 28,974 | -0.58(-0.22%) |
Mar 14, 2023 | 261.95 | 262.69 | 259.80 | 262.31 | 69,488 | +2.68(+1.03%) |
Mar 13, 2023 | 255.58 | 262.91 | 255.58 | 259.63 | 26,355 | +2.84(+1.11%) |
Mar 10, 2023 | 258.49 | 260.20 | 255.90 | 256.79 | 39,014 | -2.32(-0.90%) |
Mar 09, 2023 | 262.83 | 262.97 | 258.59 | 259.11 | 44,881 | -2.53(-0.97%) |
Mar 08, 2023 | 262.67 | 263.03 | 260.82 | 261.64 | 24,207 | -1.66(-0.63%) |
Mar 07, 2023 | 267.97 | 267.97 | 262.97 | 263.29 | 26,646 | -3.94(-1.47%) |
Mar 06, 2023 | 267.49 | 268.77 | 266.85 | 267.23 | 49,156 | -0.72(-0.27%) |
Mar 03, 2023 | 265.29 | 268.02 | 264.97 | 267.95 | 21,026 | +3.39(+1.28%) |
Mar 02, 2023 | 261.73 | 265.37 | 261.73 | 264.56 | 42,196 | +1.53(+0.58%) |
Mar 01, 2023 | 262.84 | 263.26 | 261.84 | 263.04 | 55,817 | -0.11(-0.04%) |
Feb 28, 2023 | 264.26 | 264.30 | 263.04 | 263.14 | 24,141 | -1.87(-0.71%) |
Feb 27, 2023 | 266.97 | 267.93 | 264.70 | 265.02 | 44,539 | -0.56(-0.21%) |
Feb 24, 2023 | 266.66 | 266.90 | 264.85 | 265.58 | 24,922 | -3.47(-1.29%) |
Feb 23, 2023 | 268.00 | 270.00 | 267.05 | 269.05 | 36,906 | +0.61(+0.23%) |
Feb 22, 2023 | 269.72 | 269.90 | 267.95 | 268.44 | 36,411 | -0.70(-0.26%) |
Feb 21, 2023 | 270.95 | 271.52 | 268.83 | 269.14 | 26,969 | -3.95(-1.45%) |
Feb 17, 2023 | 269.90 | 273.47 | 269.90 | 273.10 | 25,941 | +2.36(+0.87%) |
Feb 16, 2023 | 271.79 | 273.13 | 270.32 | 270.74 | 76,324 | -2.62(-0.96%) |
Feb 15, 2023 | 273.04 | 273.77 | 272.42 | 273.36 | 44,561 | -1.15(-0.42%) |
Feb 14, 2023 | 276.36 | 276.68 | 273.14 | 274.51 | 56,623 | -1.44(-0.52%) |
Feb 13, 2023 | 273.98 | 275.95 | 273.74 | 275.95 | 38,592 | +2.51(+0.92%) |
Feb 10, 2023 | 271.42 | 273.80 | 271.10 | 273.44 | 21,372 | +2.22(+0.82%) |
Feb 09, 2023 | 274.83 | 275.38 | 270.98 | 271.22 | 22,354 | -2.64(-0.96%) |
Feb 08, 2023 | 274.45 | 274.92 | 273.59 | 273.86 | 27,195 | -1.10(-0.40%) |
Feb 07, 2023 | 272.26 | 275.43 | 271.20 | 274.97 | 50,696 | +1.78(+0.65%) |
Feb 06, 2023 | 274.54 | 274.76 | 272.80 | 273.18 | 24,310 | -1.74(-0.63%) |
Feb 03, 2023 | 275.96 | 276.71 | 273.97 | 274.93 | 37,363 | -0.87(-0.31%) |
Feb 02, 2023 | 276.04 | 276.04 | 273.97 | 275.79 | 71,326 | -1.58(-0.57%) |
Feb 01, 2023 | 276.24 | 278.80 | 274.06 | 277.37 | 87,825 | +1.77(+0.64%) |
Jan 31, 2023 | 272.77 | 275.65 | 272.71 | 275.60 | 33,918 | +3.58(+1.31%) |
Jan 30, 2023 | 273.77 | 275.81 | 271.78 | 272.02 | 43,805 | -2.62(-0.95%) |
Jan 27, 2023 | 275.43 | 276.19 | 274.44 | 274.64 | 49,888 | -1.73(-0.63%) |
Jan 26, 2023 | 277.30 | 277.30 | 274.54 | 276.38 | 29,682 | +0.45(+0.16%) |
Jan 25, 2023 | 274.91 | 275.92 | 273.39 | 275.92 | 40,387 | +0.21(+0.08%) |
Jan 24, 2023 | 275.96 | 277.48 | 274.47 | 275.71 | 27,355 | -1.95(-0.70%) |
Jan 23, 2023 | 276.51 | 278.86 | 276.30 | 277.67 | 49,625 | +1.00(+0.36%) |
Jan 20, 2023 | 275.99 | 276.76 | 273.86 | 276.66 | 44,808 | +1.69(+0.62%) |
Jan 19, 2023 | 273.01 | 276.02 | 273.01 | 274.97 | 52,398 | +0.58(+0.21%) |
Jan 18, 2023 | 278.21 | 278.91 | 274.34 | 274.38 | 42,082 | -3.85(-1.38%) |
Jan 17, 2023 | 279.73 | 279.77 | 278.09 | 278.24 | 51,626 | -1.26(-0.45%) |
Jan 13, 2023 | 276.29 | 280.11 | 276.29 | 279.50 | 23,592 | +1.22(+0.44%) |
Jan 12, 2023 | 278.14 | 278.93 | 275.65 | 278.28 | 67,712 | -0.73(-0.26%) |
Jan 11, 2023 | 278.03 | 279.05 | 276.42 | 279.00 | 53,956 | +1.80(+0.65%) |
Jan 10, 2023 | 275.05 | 277.25 | 274.74 | 277.20 | 22,726 | +2.70(+0.98%) |
Jan 09, 2023 | 279.13 | 279.55 | 274.33 | 274.50 | 29,447 | -4.85(-1.74%) |
Jan 06, 2023 | 278.38 | 280.08 | 275.16 | 279.35 | 46,460 | +2.30(+0.83%) |
Jan 05, 2023 | 277.71 | 278.44 | 275.69 | 277.06 | 29,539 | -2.33(-0.83%) |
Jan 04, 2023 | 280.15 | 280.66 | 277.89 | 279.38 | 39,574 | +1.09(+0.39%) |
Jan 03, 2023 | 280.33 | 280.39 | 276.74 | 278.30 | 57,658 | -1.19(-0.43%) |
Dec 30, 2022 | 279.62 | 279.62 | 276.59 | 279.49 | 29,821 | -0.88(-0.31%) |
Dec 29, 2022 | 279.09 | 281.80 | 278.43 | 280.37 | 35,478 | +3.29(+1.19%) |
Dec 28, 2022 | 278.81 | 280.96 | 277.07 | 277.07 | 35,633 | -1.71(-0.61%) |
Dec 27, 2022 | 279.75 | 280.08 | 278.37 | 278.79 | 51,114 | -0.89(-0.32%) |
Dec 23, 2022 | 279.86 | 279.93 | 278.12 | 279.68 | 25,418 | -0.12(-0.04%) |
Dec 22, 2022 | 278.66 | 279.79 | 276.59 | 279.79 | 33,600 | -0.55(-0.20%) |
Dec 21, 2022 | 278.19 | 280.94 | 277.49 | 280.35 | 28,548 | +3.84(+1.39%) |
Dec 20, 2022 | 276.59 | 277.43 | 274.88 | 276.50 | 37,309 | +0.16(+0.06%) |
Dec 19, 2022 | 277.86 | 277.86 | 275.17 | 276.35 | 56,119 | -1.37(-0.49%) |
Dec 16, 2022 | 279.75 | 279.75 | 276.11 | 277.71 | 46,112 | -3.84(-1.36%) |
Dec 15, 2022 | 284.70 | 284.70 | 280.72 | 281.56 | 39,897 | -5.25(-1.83%) |
Dec 14, 2022 | 286.25 | 289.09 | 285.68 | 286.81 | 85,293 | +0.52(+0.18%) |
Dec 13, 2022 | 288.10 | 289.69 | 285.29 | 286.29 | 86,199 | +1.35(+0.47%) |
Dec 12, 2022 | 282.81 | 285.00 | 282.67 | 284.94 | 28,654 | +2.92(+1.03%) |
Dec 09, 2022 | 285.34 | 285.95 | 281.89 | 282.02 | 22,716 | -3.53(-1.23%) |
Dec 08, 2022 | 283.27 | 285.77 | 282.82 | 285.55 | 39,521 | +2.43(+0.86%) |
Dec 07, 2022 | 280.94 | 283.39 | 280.94 | 283.12 | 204,481 | +2.61(+0.93%) |
Dec 06, 2022 | 282.47 | 283.13 | 279.41 | 280.51 | 38,090 | -2.62(-0.93%) |
Dec 05, 2022 | 284.72 | 284.72 | 282.25 | 283.13 | 74,149 | -2.92(-1.02%) |
Dec 02, 2022 | 283.02 | 286.32 | 282.62 | 286.05 | 47,603 | +0.43(+0.15%) |