Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 158.50 | 159.40 | 155.93 | 156.98 | 1,648,881 | -1.11(-0.70%) |
Nov 29, 2023 | 157.75 | 163.32 | 157.73 | 158.10 | 1,769,887 | +3.16(+2.04%) |
Nov 28, 2023 | 151.23 | 155.25 | 151.23 | 154.94 | 1,363,094 | +3.09(+2.04%) |
Nov 27, 2023 | 151.95 | 153.00 | 151.60 | 151.85 | 543,449 | -1.30(-0.85%) |
Nov 24, 2023 | 151.92 | 153.34 | 151.82 | 153.15 | 302,734 | +1.26(+0.83%) |
Nov 22, 2023 | 153.26 | 153.51 | 151.36 | 151.89 | 430,191 | +0.09(+0.06%) |
Nov 21, 2023 | 150.38 | 152.32 | 149.68 | 151.80 | 854,420 | +1.30(+0.87%) |
Nov 20, 2023 | 147.75 | 151.44 | 147.33 | 150.50 | 890,958 | +2.26(+1.52%) |
Nov 17, 2023 | 148.11 | 149.39 | 146.69 | 148.24 | 1,346,087 | +0.04(+0.03%) |
Nov 16, 2023 | 149.25 | 150.44 | 147.90 | 148.19 | 1,221,913 | -3.24(-2.14%) |
Nov 15, 2023 | 146.61 | 152.92 | 146.61 | 151.43 | 1,398,218 | +4.82(+3.29%) |
Nov 14, 2023 | 144.54 | 147.50 | 143.61 | 146.61 | 870,156 | +4.37(+3.07%) |
Nov 13, 2023 | 144.93 | 146.05 | 140.14 | 142.24 | 1,132,191 | -0.68(-0.47%) |
Nov 10, 2023 | 142.12 | 143.21 | 140.61 | 142.92 | 1,245,491 | +0.18(+0.13%) |
Nov 09, 2023 | 146.82 | 148.05 | 141.97 | 142.74 | 1,052,352 | -5.33(-3.60%) |
Nov 08, 2023 | 151.78 | 152.28 | 146.01 | 148.08 | 1,406,296 | -1.00(-0.67%) |
Nov 07, 2023 | 152.03 | 153.85 | 148.59 | 149.07 | 1,320,904 | -3.59(-2.35%) |
Nov 06, 2023 | 152.72 | 154.93 | 151.80 | 152.66 | 1,411,113 | +1.06(+0.70%) |
Nov 03, 2023 | 150.85 | 153.00 | 150.27 | 151.60 | 1,319,838 | +2.69(+1.81%) |
Nov 02, 2023 | 149.32 | 149.96 | 146.59 | 148.91 | 2,011,417 | +2.90(+1.98%) |
Nov 01, 2023 | 142.28 | 146.71 | 141.57 | 146.02 | 1,771,569 | +5.91(+4.22%) |
Oct 31, 2023 | 137.48 | 141.33 | 137.45 | 140.10 | 1,345,948 | +3.74(+2.74%) |
Oct 30, 2023 | 136.63 | 139.09 | 133.06 | 136.36 | 2,215,191 | +2.78(+2.08%) |
Oct 27, 2023 | 143.67 | 145.11 | 131.19 | 133.59 | 3,043,617 | -4.05(-2.94%) |
Oct 26, 2023 | 138.73 | 142.38 | 137.40 | 137.63 | 2,102,133 | -1.76(-1.26%) |
Oct 25, 2023 | 139.96 | 141.19 | 138.41 | 139.39 | 1,279,540 | -1.76(-1.24%) |
Oct 24, 2023 | 143.83 | 145.12 | 140.36 | 141.14 | 2,130,240 | -4.33(-2.97%) |
Oct 23, 2023 | 146.90 | 147.56 | 144.04 | 145.47 | 1,674,151 | +2.41(+1.69%) |
Oct 20, 2023 | 141.37 | 144.53 | 140.69 | 143.06 | 1,073,932 | +1.90(+1.34%) |
Oct 19, 2023 | 141.02 | 143.66 | 140.47 | 141.16 | 1,008,961 | -0.14(-0.10%) |
Oct 18, 2023 | 140.86 | 144.61 | 140.84 | 141.30 | 1,543,044 | +0.59(+0.42%) |
Oct 17, 2023 | 138.59 | 141.25 | 138.09 | 140.72 | 1,109,543 | +0.59(+0.42%) |
Oct 16, 2023 | 139.36 | 140.55 | 138.08 | 140.12 | 1,777,740 | +0.98(+0.71%) |
Oct 13, 2023 | 135.04 | 139.32 | 135.00 | 139.14 | 1,581,388 | +3.92(+2.90%) |
Oct 12, 2023 | 140.39 | 141.97 | 134.94 | 135.22 | 1,466,541 | -7.87(-5.50%) |
Oct 11, 2023 | 147.94 | 149.04 | 139.16 | 143.09 | 2,384,003 | -6.13(-4.11%) |
Oct 10, 2023 | 147.20 | 149.64 | 146.15 | 149.22 | 1,578,609 | +3.84(+2.64%) |
Oct 09, 2023 | 142.97 | 146.06 | 141.09 | 145.38 | 1,681,876 | -0.05(-0.03%) |
Oct 06, 2023 | 145.76 | 148.23 | 144.09 | 145.43 | 2,207,928 | +1.06(+0.73%) |
Oct 05, 2023 | 144.87 | 145.68 | 141.27 | 144.37 | 2,065,313 | -2.47(-1.68%) |
Oct 04, 2023 | 143.86 | 147.10 | 143.12 | 146.84 | 2,242,804 | +3.39(+2.37%) |
Oct 03, 2023 | 143.54 | 144.48 | 142.24 | 143.45 | 1,142,422 | -1.15(-0.80%) |
Oct 02, 2023 | 144.77 | 146.76 | 143.91 | 144.60 | 1,241,343 | -2.10(-1.43%) |
Sep 29, 2023 | 149.71 | 150.58 | 146.23 | 146.70 | 1,707,769 | -2.16(-1.45%) |
Sep 28, 2023 | 150.46 | 151.58 | 147.82 | 148.86 | 1,906,066 | +1.39(+0.94%) |
Sep 27, 2023 | 144.46 | 149.45 | 144.46 | 147.47 | 3,021,027 | +5.41(+3.81%) |
Sep 26, 2023 | 138.89 | 142.77 | 138.89 | 142.07 | 1,856,578 | +4.87(+3.55%) |
Sep 25, 2023 | 135.12 | 137.22 | 136.25 | 137.20 | 1,857,878 | +1.67(+1.23%) |
Sep 22, 2023 | 136.66 | 137.46 | 135.35 | 135.53 | 1,820,023 | +0.32(+0.23%) |
Sep 21, 2023 | 138.67 | 139.22 | 135.14 | 135.21 | 1,538,949 | -4.79(-3.42%) |
Sep 20, 2023 | 143.23 | 144.34 | 139.89 | 140.00 | 1,212,351 | -2.55(-1.79%) |
Sep 19, 2023 | 144.30 | 145.10 | 141.56 | 142.55 | 1,447,410 | -2.34(-1.62%) |
Sep 18, 2023 | 144.51 | 146.29 | 144.51 | 144.90 | 1,591,699 | +0.66(+0.45%) |
Sep 15, 2023 | 146.79 | 146.95 | 143.85 | 144.24 | 2,410,370 | -2.23(-1.52%) |
Sep 14, 2023 | 146.06 | 146.87 | 145.02 | 146.47 | 2,204,174 | +1.29(+0.89%) |
Sep 13, 2023 | 145.88 | 147.49 | 144.90 | 145.18 | 1,678,504 | -2.61(-1.77%) |
Sep 12, 2023 | 150.31 | 151.00 | 146.32 | 147.79 | 1,459,108 | -2.52(-1.68%) |
Sep 11, 2023 | 148.81 | 153.56 | 148.36 | 150.31 | 2,545,997 | +3.53(+2.41%) |
Sep 08, 2023 | 148.25 | 148.42 | 145.28 | 146.78 | 1,518,589 | -2.53(-1.69%) |
Sep 07, 2023 | 152.14 | 152.73 | 148.01 | 149.31 | 1,831,193 | -2.81(-1.85%) |
Sep 06, 2023 | 154.17 | 154.18 | 150.26 | 152.12 | 3,318,206 | -0.56(-0.36%) |
Sep 05, 2023 | 154.51 | 155.84 | 151.06 | 152.67 | 2,441,669 | -5.26(-3.33%) |
Sep 01, 2023 | 159.88 | 160.08 | 156.48 | 157.93 | 2,031,667 | -0.40(-0.25%) |
Aug 31, 2023 | 163.52 | 164.25 | 158.14 | 158.33 | 2,051,711 | -4.55(-2.80%) |
Aug 30, 2023 | 162.83 | 165.76 | 162.78 | 162.88 | 1,025,647 | +0.25(+0.15%) |
Aug 29, 2023 | 161.27 | 162.69 | 159.69 | 162.63 | 804,474 | +2.03(+1.27%) |
Aug 28, 2023 | 160.89 | 162.93 | 159.45 | 160.60 | 1,323,744 | +0.89(+0.56%) |
Aug 25, 2023 | 159.04 | 161.09 | 158.82 | 159.71 | 1,072,288 | +1.23(+0.78%) |
Aug 24, 2023 | 161.04 | 161.27 | 157.62 | 158.48 | 1,691,025 | -2.24(-1.39%) |
Aug 23, 2023 | 162.10 | 162.92 | 160.60 | 160.72 | 1,650,263 | -0.58(-0.36%) |
Aug 22, 2023 | 164.35 | 164.56 | 161.15 | 161.29 | 1,670,236 | -3.28(-2.00%) |
Aug 21, 2023 | 165.26 | 167.35 | 163.68 | 164.58 | 1,889,431 | +0.22(+0.13%) |
Aug 18, 2023 | 164.98 | 166.34 | 162.97 | 164.36 | 1,883,097 | +0.86(+0.53%) |
Aug 17, 2023 | 170.74 | 171.79 | 161.19 | 163.50 | 2,896,607 | -8.84(-5.13%) |
Aug 16, 2023 | 180.37 | 181.71 | 171.86 | 172.34 | 1,759,803 | -9.09(-5.01%) |
Aug 15, 2023 | 179.69 | 182.09 | 178.90 | 181.42 | 1,190,211 | +2.47(+1.38%) |
Aug 14, 2023 | 178.12 | 179.68 | 176.80 | 178.95 | 1,230,719 | +1.37(+0.77%) |
Aug 11, 2023 | 176.23 | 178.07 | 175.73 | 177.58 | 1,132,574 | +2.31(+1.32%) |
Aug 10, 2023 | 176.59 | 179.43 | 175.17 | 175.27 | 2,105,240 | +0.21(+0.12%) |
Aug 09, 2023 | 177.29 | 179.59 | 174.42 | 175.06 | 1,577,310 | -2.32(-1.31%) |
Aug 08, 2023 | 182.60 | 183.06 | 174.29 | 177.39 | 2,688,678 | -7.32(-3.96%) |
Aug 07, 2023 | 188.26 | 189.97 | 182.78 | 184.71 | 3,029,480 | +7.34(+4.14%) |
Aug 04, 2023 | 196.41 | 197.51 | 176.29 | 177.37 | 2,925,746 | -40.27(-18.50%) |
Aug 03, 2023 | 218.27 | 219.49 | 217.44 | 217.64 | 719,435 | -2.18(-0.99%) |
Aug 02, 2023 | 221.72 | 223.12 | 219.13 | 219.82 | 625,361 | -3.17(-1.42%) |
Aug 01, 2023 | 221.76 | 227.55 | 221.76 | 222.98 | 753,654 | +2.97(+1.35%) |
Jul 31, 2023 | 221.87 | 224.93 | 219.10 | 220.01 | 923,264 | -0.81(-0.37%) |
Jul 28, 2023 | 220.57 | 221.53 | 218.98 | 220.82 | 545,740 | +1.65(+0.75%) |
Jul 27, 2023 | 222.39 | 224.04 | 219.06 | 219.17 | 842,353 | -0.13(-0.06%) |
Jul 26, 2023 | 218.68 | 220.28 | 218.19 | 219.30 | 619,169 | +1.62(+0.75%) |
Jul 25, 2023 | 215.86 | 219.40 | 215.59 | 217.68 | 681,737 | +1.81(+0.84%) |
Jul 24, 2023 | 217.66 | 217.89 | 215.04 | 215.87 | 848,271 | -1.76(-0.81%) |
Jul 21, 2023 | 216.94 | 217.92 | 215.21 | 217.63 | 609,997 | +0.64(+0.30%) |
Jul 20, 2023 | 216.75 | 218.10 | 216.24 | 216.99 | 490,464 | +1.23(+0.57%) |
Jul 19, 2023 | 219.05 | 220.38 | 215.37 | 215.76 | 505,425 | -3.04(-1.39%) |
Jul 18, 2023 | 217.75 | 220.08 | 216.80 | 218.80 | 432,041 | +0.35(+0.16%) |
Jul 17, 2023 | 219.88 | 220.31 | 217.84 | 218.45 | 439,015 | -1.56(-0.71%) |
Jul 14, 2023 | 216.66 | 221.47 | 216.66 | 220.01 | 624,225 | +3.62(+1.67%) |
Jul 13, 2023 | 217.49 | 218.75 | 215.19 | 216.39 | 577,258 | +1.79(+0.83%) |
Jul 12, 2023 | 216.38 | 216.70 | 213.98 | 214.60 | 496,509 | -0.03(-0.01%) |
Jul 11, 2023 | 214.34 | 215.82 | 213.58 | 214.63 | 507,586 | +0.30(+0.14%) |
Jul 10, 2023 | 214.08 | 215.35 | 213.28 | 214.33 | 389,803 | +0.80(+0.38%) |
Jul 07, 2023 | 212.39 | 215.01 | 212.03 | 213.53 | 593,906 | +0.79(+0.37%) |
Jul 06, 2023 | 212.69 | 214.01 | 211.69 | 212.74 | 658,422 | -1.42(-0.67%) |
Jul 05, 2023 | 211.83 | 215.80 | 211.26 | 214.17 | 826,880 | +1.77(+0.83%) |
Jul 03, 2023 | 214.93 | 215.92 | 211.35 | 212.39 | 492,507 | -3.81(-1.76%) |
Jun 30, 2023 | 215.90 | 218.67 | 215.67 | 216.20 | 870,458 | +2.25(+1.05%) |
Jun 29, 2023 | 212.05 | 215.05 | 211.87 | 213.96 | 778,686 | +1.53(+0.72%) |
Jun 28, 2023 | 211.85 | 212.69 | 210.47 | 212.42 | 621,517 | +0.57(+0.27%) |
Jun 27, 2023 | 213.16 | 213.16 | 210.38 | 211.85 | 558,255 | -0.39(-0.18%) |
Jun 26, 2023 | 213.12 | 213.12 | 209.20 | 212.24 | 441,066 | -0.77(-0.36%) |
Jun 23, 2023 | 213.95 | 214.60 | 212.93 | 213.01 | 928,147 | -1.24(-0.58%) |
Jun 22, 2023 | 215.65 | 215.65 | 214.02 | 214.25 | 530,027 | -0.23(-0.11%) |
Jun 21, 2023 | 213.71 | 215.39 | 213.35 | 214.47 | 852,667 | -0.06(-0.03%) |
Jun 20, 2023 | 215.75 | 216.19 | 212.82 | 214.53 | 586,728 | -2.21(-1.02%) |
Jun 16, 2023 | 218.26 | 220.24 | 215.49 | 216.74 | 742,591 | +0.06(+0.03%) |
Jun 15, 2023 | 214.00 | 217.04 | 212.46 | 216.68 | 477,277 | +2.32(+1.08%) |
Jun 14, 2023 | 213.87 | 217.52 | 213.03 | 214.36 | 918,639 | +1.85(+0.87%) |
Jun 13, 2023 | 214.72 | 215.31 | 212.28 | 212.51 | 580,369 | +0.07(+0.03%) |
Jun 12, 2023 | 211.29 | 212.70 | 210.49 | 212.44 | 681,825 | +1.16(+0.55%) |
Jun 09, 2023 | 213.14 | 213.14 | 210.39 | 211.29 | 517,433 | -1.38(-0.65%) |
Jun 08, 2023 | 211.64 | 212.93 | 210.33 | 212.67 | 517,784 | +0.16(+0.07%) |
Jun 07, 2023 | 219.04 | 219.06 | 210.37 | 212.51 | 793,564 | -7.14(-3.25%) |
Jun 06, 2023 | 220.65 | 222.34 | 218.74 | 219.66 | 596,463 | -0.13(-0.06%) |
Jun 05, 2023 | 217.66 | 220.11 | 217.06 | 219.79 | 432,146 | +1.47(+0.67%) |
Jun 02, 2023 | 217.51 | 219.35 | 215.86 | 218.32 | 494,265 | +1.93(+0.89%) |
Jun 01, 2023 | 209.63 | 216.43 | 209.09 | 216.39 | 798,275 | +7.82(+3.75%) |
May 31, 2023 | 208.39 | 209.77 | 205.13 | 208.57 | 3,423,123 | +0.80(+0.39%) |
May 30, 2023 | 212.50 | 212.60 | 207.53 | 207.77 | 1,055,822 | -5.40(-2.53%) |
May 26, 2023 | 214.88 | 216.15 | 212.53 | 213.18 | 706,133 | -1.51(-0.71%) |
May 25, 2023 | 217.60 | 219.07 | 214.56 | 214.69 | 699,025 | -3.39(-1.56%) |
May 24, 2023 | 218.74 | 219.46 | 217.63 | 218.08 | 572,417 | -2.13(-0.97%) |
May 23, 2023 | 221.72 | 222.93 | 218.78 | 220.21 | 746,287 | -2.88(-1.29%) |
May 22, 2023 | 221.29 | 224.97 | 221.25 | 223.09 | 592,752 | +0.94(+0.42%) |
May 19, 2023 | 222.44 | 223.43 | 221.11 | 222.15 | 523,253 | +0.30(+0.13%) |
May 18, 2023 | 221.72 | 222.62 | 220.42 | 221.85 | 449,055 | +0.24(+0.11%) |
May 17, 2023 | 226.87 | 226.98 | 220.95 | 221.62 | 654,089 | -4.71(-2.08%) |
May 16, 2023 | 229.07 | 229.07 | 225.56 | 226.33 | 319,045 | -3.72(-1.62%) |
May 15, 2023 | 230.40 | 230.54 | 228.38 | 230.05 | 328,323 | -1.00(-0.43%) |
May 12, 2023 | 233.57 | 234.77 | 229.89 | 231.05 | 378,889 | -2.59(-1.11%) |
May 11, 2023 | 230.85 | 233.88 | 230.47 | 233.64 | 502,971 | +2.59(+1.12%) |
May 10, 2023 | 229.96 | 231.65 | 228.91 | 231.05 | 353,542 | +2.78(+1.22%) |
May 09, 2023 | 229.02 | 229.38 | 227.56 | 228.27 | 422,441 | -1.55(-0.67%) |
May 08, 2023 | 228.15 | 230.87 | 227.83 | 229.82 | 353,277 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,555 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.21 | 464,544 | -4.65(-1.99%) |
May 03, 2023 | 234.69 | 237.12 | 232.28 | 233.87 | 523,890 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,666 | +1.49(+0.64%) |
May 01, 2023 | 236.34 | 236.34 | 229.13 | 231.53 | 1,095,415 | -6.45(-2.71%) |
Apr 28, 2023 | 225.47 | 240.50 | 224.85 | 237.97 | 1,268,859 | +15.47(+6.95%) |
Apr 27, 2023 | 220.38 | 222.64 | 217.97 | 222.51 | 543,159 | +1.36(+0.62%) |
Apr 26, 2023 | 221.27 | 222.33 | 220.60 | 221.15 | 605,185 | -2.66(-1.19%) |
Apr 25, 2023 | 226.11 | 226.28 | 223.66 | 223.80 | 440,077 | -2.84(-1.25%) |
Apr 24, 2023 | 225.18 | 227.62 | 225.18 | 226.65 | 491,915 | +1.40(+0.62%) |
Apr 21, 2023 | 223.90 | 225.67 | 223.20 | 225.24 | 461,072 | +3.18(+1.43%) |
Apr 20, 2023 | 219.44 | 222.25 | 219.34 | 222.06 | 496,777 | +2.45(+1.12%) |
Apr 19, 2023 | 219.45 | 220.32 | 218.49 | 219.61 | 391,674 | -0.51(-0.23%) |
Apr 18, 2023 | 223.56 | 223.56 | 219.34 | 220.13 | 375,978 | -2.53(-1.14%) |
Apr 17, 2023 | 221.87 | 222.87 | 220.22 | 222.66 | 396,549 | +0.88(+0.40%) |
Apr 14, 2023 | 223.63 | 225.02 | 221.61 | 221.78 | 617,889 | -1.97(-0.88%) |
Apr 13, 2023 | 221.29 | 224.92 | 220.71 | 223.74 | 453,140 | +4.32(+1.97%) |
Apr 12, 2023 | 221.94 | 222.84 | 219.00 | 219.43 | 340,090 | -0.98(-0.44%) |
Apr 11, 2023 | 220.22 | 221.42 | 219.32 | 220.40 | 292,674 | +1.02(+0.46%) |
Apr 10, 2023 | 217.74 | 219.39 | 216.25 | 219.39 | 516,692 | +0.29(+0.13%) |
Apr 06, 2023 | 218.68 | 219.19 | 217.89 | 219.10 | 373,357 | +0.69(+0.32%) |
Apr 05, 2023 | 217.77 | 220.20 | 217.40 | 218.41 | 404,481 | +0.90(+0.41%) |
Apr 04, 2023 | 217.12 | 219.41 | 217.12 | 217.51 | 485,752 | +1.06(+0.49%) |
Apr 03, 2023 | 215.53 | 217.90 | 214.84 | 216.45 | 426,405 | +0.18(+0.08%) |
Mar 31, 2023 | 214.54 | 216.80 | 214.48 | 216.28 | 518,650 | +3.00(+1.41%) |
Mar 30, 2023 | 213.21 | 214.25 | 212.60 | 213.27 | 406,329 | +2.40(+1.14%) |
Mar 29, 2023 | 211.44 | 212.08 | 209.76 | 210.87 | 420,926 | +0.42(+0.20%) |
Mar 28, 2023 | 212.57 | 213.86 | 209.87 | 210.45 | 241,843 | -2.70(-1.27%) |
Mar 27, 2023 | 211.97 | 214.45 | 211.15 | 213.15 | 431,315 | +3.20(+1.52%) |
Mar 24, 2023 | 208.33 | 210.07 | 206.84 | 209.95 | 414,192 | +1.97(+0.95%) |
Mar 23, 2023 | 208.81 | 211.44 | 206.54 | 207.98 | 670,887 | -0.19(-0.09%) |
Mar 22, 2023 | 210.65 | 213.13 | 208.03 | 208.17 | 433,400 | -3.05(-1.44%) |
Mar 21, 2023 | 208.26 | 211.90 | 208.26 | 211.22 | 888,586 | +3.16(+1.52%) |
Mar 20, 2023 | 204.19 | 208.71 | 204.19 | 208.06 | 818,179 | +3.53(+1.72%) |
Mar 17, 2023 | 208.72 | 209.64 | 204.28 | 204.53 | 1,273,035 | -4.13(-1.98%) |
Mar 16, 2023 | 204.77 | 208.74 | 204.77 | 208.66 | 521,760 | +3.25(+1.58%) |
Mar 15, 2023 | 203.59 | 205.87 | 202.88 | 205.41 | 751,374 | -0.55(-0.27%) |
Mar 14, 2023 | 206.06 | 207.31 | 204.07 | 205.97 | 736,443 | +2.20(+1.08%) |
Mar 13, 2023 | 202.64 | 206.77 | 201.69 | 203.76 | 811,146 | +0.45(+0.22%) |
Mar 10, 2023 | 209.31 | 209.91 | 202.43 | 203.31 | 587,015 | -6.18(-2.95%) |
Mar 09, 2023 | 212.92 | 213.28 | 208.90 | 209.49 | 453,601 | -2.48(-1.17%) |
Mar 08, 2023 | 211.67 | 212.89 | 210.69 | 211.97 | 373,586 | -0.40(-0.19%) |
Mar 07, 2023 | 217.00 | 217.12 | 211.50 | 212.37 | 544,752 | -4.08(-1.88%) |
Mar 06, 2023 | 217.25 | 217.94 | 215.39 | 216.44 | 626,349 | -0.64(-0.30%) |
Mar 03, 2023 | 214.00 | 217.64 | 212.26 | 217.09 | 534,772 | +4.08(+1.91%) |
Mar 02, 2023 | 210.08 | 213.13 | 208.73 | 213.01 | 411,205 | +1.55(+0.73%) |
Mar 01, 2023 | 209.18 | 211.47 | 208.44 | 211.46 | 525,448 | +1.10(+0.52%) |
Feb 28, 2023 | 208.17 | 211.24 | 208.17 | 210.36 | 1,237,017 | +1.10(+0.52%) |
Feb 27, 2023 | 210.56 | 211.11 | 208.55 | 209.26 | 431,938 | +0.36(+0.17%) |
Feb 24, 2023 | 210.39 | 211.65 | 208.75 | 208.91 | 551,295 | -3.43(-1.61%) |
Feb 23, 2023 | 211.89 | 213.72 | 210.70 | 212.34 | 766,235 | +1.00(+0.47%) |
Feb 22, 2023 | 211.90 | 213.33 | 210.82 | 211.34 | 666,148 | -1.27(-0.60%) |
Feb 21, 2023 | 211.94 | 212.84 | 211.07 | 212.61 | 591,525 | -0.85(-0.40%) |
Feb 17, 2023 | 210.73 | 213.56 | 210.49 | 213.46 | 657,453 | +2.20(+1.04%) |
Feb 16, 2023 | 209.57 | 213.49 | 209.38 | 211.26 | 569,285 | -0.96(-0.45%) |
Feb 15, 2023 | 210.85 | 212.74 | 210.85 | 212.22 | 708,039 | +0.95(+0.45%) |
Feb 14, 2023 | 211.84 | 213.06 | 209.79 | 211.27 | 626,974 | -1.27(-0.60%) |
Feb 13, 2023 | 210.49 | 212.57 | 209.75 | 212.54 | 563,277 | +2.05(+0.98%) |
Feb 10, 2023 | 212.16 | 213.26 | 208.81 | 210.49 | 971,420 | -1.95(-0.92%) |
Feb 09, 2023 | 218.78 | 219.06 | 211.94 | 212.44 | 823,791 | -5.78(-2.65%) |
Feb 08, 2023 | 219.93 | 219.96 | 216.99 | 218.22 | 515,352 | -3.01(-1.36%) |
Feb 07, 2023 | 216.86 | 221.58 | 214.97 | 221.23 | 498,414 | +2.95(+1.35%) |
Feb 06, 2023 | 219.70 | 220.04 | 216.61 | 218.29 | 493,811 | -3.09(-1.40%) |
Feb 03, 2023 | 221.28 | 223.99 | 220.08 | 221.38 | 544,484 | -1.98(-0.89%) |
Feb 02, 2023 | 225.72 | 226.54 | 222.23 | 223.36 | 793,211 | -2.38(-1.05%) |
Feb 01, 2023 | 225.79 | 228.51 | 220.94 | 225.74 | 847,793 | +0.64(+0.28%) |
Jan 31, 2023 | 220.68 | 225.16 | 220.17 | 225.10 | 659,513 | +5.58(+2.54%) |
Jan 30, 2023 | 218.69 | 221.61 | 216.26 | 219.52 | 629,075 | -1.85(-0.84%) |
Jan 27, 2023 | 232.14 | 232.16 | 218.41 | 221.37 | 1,197,024 | -7.47(-3.26%) |
Jan 26, 2023 | 227.87 | 230.25 | 226.93 | 228.84 | 545,806 | +0.99(+0.44%) |
Jan 25, 2023 | 227.94 | 228.54 | 225.24 | 227.85 | 721,615 | -2.42(-1.05%) |
Jan 24, 2023 | 231.83 | 232.49 | 229.28 | 230.27 | 470,284 | -2.87(-1.23%) |
Jan 23, 2023 | 230.12 | 235.93 | 229.67 | 233.14 | 681,526 | +1.77(+0.77%) |
Jan 20, 2023 | 227.02 | 232.24 | 226.34 | 231.37 | 927,865 | +5.35(+2.37%) |
Jan 19, 2023 | 222.83 | 227.17 | 222.76 | 226.01 | 690,588 | +3.28(+1.47%) |
Jan 18, 2023 | 226.71 | 228.62 | 221.90 | 222.73 | 725,016 | +0.58(+0.26%) |
Jan 17, 2023 | 217.27 | 222.55 | 217.07 | 222.15 | 646,884 | +7.18(+3.34%) |
Jan 13, 2023 | 211.42 | 215.59 | 211.19 | 214.97 | 670,663 | +4.04(+1.92%) |
Jan 12, 2023 | 211.22 | 211.54 | 208.85 | 210.93 | 468,287 | -0.52(-0.25%) |
Jan 11, 2023 | 211.09 | 211.67 | 209.10 | 211.46 | 855,240 | +1.82(+0.87%) |
Jan 10, 2023 | 207.83 | 211.83 | 207.83 | 209.63 | 687,617 | +2.95(+1.43%) |
Jan 09, 2023 | 207.97 | 209.97 | 206.56 | 206.69 | 633,684 | +0.79(+0.38%) |
Jan 06, 2023 | 203.64 | 208.58 | 199.15 | 205.90 | 1,017,493 | +3.76(+1.86%) |
Jan 05, 2023 | 206.00 | 206.99 | 201.52 | 202.13 | 752,627 | -5.75(-2.76%) |
Jan 04, 2023 | 208.66 | 211.30 | 206.31 | 207.88 | 785,760 | +1.76(+0.86%) |
Jan 03, 2023 | 207.06 | 208.22 | 203.10 | 206.11 | 613,485 | +0.97(+0.47%) |
Dec 30, 2022 | 205.02 | 205.45 | 202.59 | 205.15 | 364,962 | -1.22(-0.59%) |
Dec 29, 2022 | 205.10 | 207.23 | 204.01 | 206.37 | 668,524 | +3.55(+1.75%) |
Dec 28, 2022 | 203.93 | 205.50 | 202.23 | 202.82 | 475,446 | -1.10(-0.54%) |
Dec 27, 2022 | 205.90 | 207.38 | 202.85 | 203.93 | 672,326 | -1.41(-0.69%) |
Dec 23, 2022 | 205.34 | 205.98 | 203.54 | 205.34 | 573,626 | -0.81(-0.39%) |
Dec 22, 2022 | 206.56 | 207.89 | 203.05 | 206.14 | 435,822 | -0.99(-0.48%) |
Dec 21, 2022 | 207.27 | 208.00 | 205.19 | 207.13 | 795,891 | +1.21(+0.59%) |
Dec 20, 2022 | 206.06 | 206.92 | 204.08 | 205.92 | 497,248 | -0.24(-0.11%) |
Dec 19, 2022 | 206.48 | 206.99 | 203.94 | 206.15 | 586,435 | -0.64(-0.31%) |
Dec 16, 2022 | 210.72 | 211.36 | 205.11 | 206.79 | 977,307 | -5.16(-2.44%) |
Dec 15, 2022 | 215.56 | 221.95 | 211.07 | 211.96 | 559,057 | -5.74(-2.64%) |
Dec 14, 2022 | 221.31 | 221.81 | 216.00 | 217.70 | 632,433 | -2.80(-1.27%) |
Dec 13, 2022 | 224.24 | 224.24 | 219.42 | 220.50 | 510,865 | +2.76(+1.27%) |
Dec 12, 2022 | 217.80 | 218.33 | 216.09 | 217.74 | 547,334 | +1.20(+0.56%) |
Dec 09, 2022 | 218.62 | 219.24 | 216.42 | 216.53 | 297,981 | -2.78(-1.27%) |
Dec 08, 2022 | 219.71 | 221.03 | 217.64 | 219.31 | 785,157 | +0.31(+0.14%) |
Dec 07, 2022 | 215.57 | 221.16 | 215.57 | 219.00 | 499,243 | +4.39(+2.04%) |
Dec 06, 2022 | 215.27 | 215.80 | 212.68 | 214.61 | 610,800 | -1.60(-0.74%) |
Dec 05, 2022 | 226.52 | 226.52 | 215.89 | 216.21 | 501,808 | -13.36(-5.82%) |
Dec 02, 2022 | 224.24 | 231.01 | 224.24 | 229.56 | 373,929 | +3.51(+1.55%) |