Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 281.45 | 281.45 | 279.05 | 280.30 | 825,061 | +0.38(+0.13%) |
Aug 30, 2023 | 279.17 | 281.58 | 278.61 | 279.92 | 400,282 | +1.15(+0.41%) |
Aug 29, 2023 | 278.08 | 279.73 | 277.25 | 278.77 | 573,233 | +1.14(+0.41%) |
Aug 28, 2023 | 275.65 | 278.42 | 275.37 | 277.64 | 435,659 | +2.08(+0.75%) |
Aug 25, 2023 | 273.60 | 276.86 | 273.60 | 275.56 | 462,088 | +3.14(+1.15%) |
Aug 24, 2023 | 275.18 | 276.69 | 272.30 | 272.42 | 443,923 | -2.17(-0.79%) |
Aug 23, 2023 | 273.55 | 274.94 | 272.45 | 274.58 | 632,027 | +1.88(+0.69%) |
Aug 22, 2023 | 274.92 | 275.66 | 272.36 | 272.71 | 773,622 | -1.25(-0.46%) |
Aug 21, 2023 | 274.71 | 276.02 | 272.90 | 273.96 | 482,291 | -0.51(-0.19%) |
Aug 18, 2023 | 273.00 | 276.45 | 272.84 | 274.48 | 1,325,364 | +0.22(+0.08%) |
Aug 17, 2023 | 280.06 | 281.20 | 274.02 | 274.26 | 858,530 | -4.13(-1.48%) |
Aug 16, 2023 | 277.83 | 280.87 | 277.74 | 278.39 | 807,931 | +0.35(+0.12%) |
Aug 15, 2023 | 281.54 | 282.35 | 277.89 | 278.04 | 477,575 | -3.71(-1.32%) |
Aug 14, 2023 | 283.26 | 284.84 | 281.13 | 281.75 | 659,088 | -0.91(-0.32%) |
Aug 11, 2023 | 278.75 | 282.91 | 278.75 | 282.66 | 653,002 | +3.92(+1.41%) |
Aug 10, 2023 | 278.67 | 280.67 | 277.30 | 278.74 | 848,381 | +0.76(+0.27%) |
Aug 09, 2023 | 274.43 | 280.41 | 274.06 | 277.97 | 1,098,082 | +3.38(+1.23%) |
Aug 08, 2023 | 276.85 | 280.33 | 274.38 | 274.59 | 756,208 | -2.58(-0.93%) |
Aug 07, 2023 | 276.92 | 279.62 | 273.73 | 277.17 | 905,870 | +1.54(+0.56%) |
Aug 04, 2023 | 289.75 | 290.70 | 275.25 | 275.63 | 1,323,121 | -8.76(-3.08%) |
Aug 03, 2023 | 281.57 | 286.17 | 280.13 | 284.39 | 808,699 | +0.06(+0.02%) |
Aug 02, 2023 | 283.84 | 285.90 | 282.04 | 284.33 | 658,750 | -0.47(-0.17%) |
Aug 01, 2023 | 285.46 | 287.64 | 283.47 | 284.80 | 893,029 | +1.48(+0.52%) |
Jul 31, 2023 | 287.32 | 287.32 | 279.73 | 283.32 | 1,821,553 | -4.37(-1.52%) |
Jul 28, 2023 | 288.46 | 291.40 | 287.41 | 287.69 | 909,530 | -0.63(-0.22%) |
Jul 27, 2023 | 292.62 | 293.39 | 288.14 | 288.32 | 782,679 | -3.67(-1.26%) |
Jul 26, 2023 | 293.60 | 294.23 | 290.03 | 291.99 | 615,698 | -2.53(-0.86%) |
Jul 25, 2023 | 291.75 | 294.72 | 291.18 | 294.52 | 369,866 | +2.37(+0.81%) |
Jul 24, 2023 | 293.27 | 293.36 | 290.96 | 292.15 | 366,832 | -0.62(-0.21%) |
Jul 21, 2023 | 293.22 | 294.95 | 292.50 | 292.77 | 537,184 | +0.67(+0.23%) |
Jul 20, 2023 | 288.39 | 292.41 | 287.49 | 292.10 | 618,382 | +3.51(+1.22%) |
Jul 19, 2023 | 288.12 | 289.79 | 285.67 | 288.59 | 457,709 | +1.23(+0.43%) |
Jul 18, 2023 | 287.93 | 288.33 | 285.61 | 287.36 | 410,528 | -0.77(-0.27%) |
Jul 17, 2023 | 287.04 | 289.04 | 286.80 | 288.13 | 551,171 | +0.42(+0.15%) |
Jul 14, 2023 | 286.48 | 288.78 | 285.84 | 287.70 | 605,558 | -1.09(-0.38%) |
Jul 13, 2023 | 292.32 | 293.88 | 288.55 | 288.79 | 651,879 | -2.67(-0.92%) |
Jul 12, 2023 | 292.84 | 294.67 | 290.77 | 291.46 | 758,522 | -1.42(-0.49%) |
Jul 11, 2023 | 292.08 | 293.78 | 291.17 | 292.88 | 673,228 | +1.31(+0.45%) |
Jul 10, 2023 | 288.99 | 292.79 | 288.99 | 291.56 | 518,698 | +3.06(+1.06%) |
Jul 07, 2023 | 289.74 | 290.83 | 288.31 | 288.50 | 662,269 | -3.71(-1.27%) |
Jul 06, 2023 | 287.70 | 292.90 | 286.54 | 292.21 | 821,196 | +2.85(+0.98%) |
Jul 05, 2023 | 287.96 | 289.65 | 285.80 | 289.36 | 956,849 | -0.02(-0.01%) |
Jul 03, 2023 | 287.53 | 289.38 | 285.99 | 289.38 | 332,195 | -0.51(-0.18%) |
Jun 30, 2023 | 287.38 | 290.95 | 286.07 | 289.89 | 885,374 | +4.64(+1.63%) |
Jun 29, 2023 | 281.27 | 285.62 | 281.08 | 285.26 | 545,369 | +4.99(+1.78%) |
Jun 28, 2023 | 278.86 | 281.78 | 277.98 | 280.27 | 447,714 | -0.34(-0.12%) |
Jun 27, 2023 | 278.04 | 281.74 | 277.68 | 280.60 | 555,419 | +3.45(+1.24%) |
Jun 26, 2023 | 276.69 | 279.52 | 276.31 | 277.15 | 532,211 | +1.76(+0.64%) |
Jun 23, 2023 | 278.62 | 279.20 | 273.21 | 275.39 | 4,867,066 | -5.01(-1.79%) |
Jun 22, 2023 | 278.50 | 280.44 | 277.32 | 280.41 | 687,577 | +2.49(+0.90%) |
Jun 21, 2023 | 275.67 | 279.38 | 273.60 | 277.92 | 938,281 | +2.03(+0.73%) |
Jun 20, 2023 | 276.72 | 277.43 | 274.32 | 275.89 | 753,621 | -1.13(-0.41%) |
Jun 16, 2023 | 279.73 | 281.41 | 276.33 | 277.01 | 1,318,300 | -2.00(-0.72%) |
Jun 15, 2023 | 274.77 | 279.40 | 274.23 | 279.01 | 899,807 | -1.73(-0.62%) |
May 08, 2023 | 279.87 | 282.97 | 278.67 | 280.74 | 1,112,317 | +3.29(+1.19%) |
May 05, 2023 | 280.96 | 284.64 | 272.94 | 277.45 | 1,523,524 | -8.72(-3.05%) |
May 04, 2023 | 283.93 | 288.40 | 283.64 | 286.17 | 982,437 | +1.76(+0.62%) |
May 03, 2023 | 290.69 | 290.69 | 284.27 | 284.41 | 604,412 | -4.47(-1.55%) |
May 02, 2023 | 289.65 | 290.36 | 285.94 | 288.88 | 675,649 | -1.39(-0.48%) |
May 01, 2023 | 288.23 | 290.79 | 288.16 | 290.27 | 467,751 | +3.12(+1.09%) |
Apr 28, 2023 | 288.31 | 289.35 | 284.56 | 287.15 | 905,312 | -2.22(-0.77%) |
Apr 27, 2023 | 284.64 | 289.51 | 283.22 | 289.36 | 853,534 | +5.87(+2.07%) |
Apr 26, 2023 | 282.67 | 284.99 | 282.47 | 283.49 | 644,865 | -1.59(-0.56%) |
Apr 25, 2023 | 289.33 | 289.33 | 284.78 | 285.08 | 573,080 | -4.04(-1.40%) |
Apr 24, 2023 | 288.72 | 290.24 | 287.20 | 289.12 | 509,189 | +0.64(+0.22%) |
Apr 21, 2023 | 285.50 | 288.70 | 284.63 | 288.48 | 624,392 | +4.96(+1.75%) |
Apr 20, 2023 | 283.50 | 284.55 | 281.89 | 283.52 | 608,477 | -1.13(-0.40%) |
Apr 19, 2023 | 285.46 | 285.55 | 283.25 | 284.65 | 520,723 | -1.61(-0.56%) |
Apr 18, 2023 | 287.96 | 289.04 | 284.81 | 286.26 | 572,081 | -0.41(-0.14%) |
Apr 17, 2023 | 287.14 | 288.03 | 285.24 | 286.67 | 666,252 | -0.53(-0.19%) |
Apr 14, 2023 | 285.70 | 287.89 | 284.75 | 287.21 | 983,816 | +2.03(+0.71%) |
Apr 13, 2023 | 283.02 | 285.51 | 281.59 | 285.18 | 766,874 | +3.63(+1.29%) |
Apr 12, 2023 | 280.56 | 283.23 | 279.05 | 281.55 | 648,765 | +2.19(+0.78%) |
Apr 11, 2023 | 278.87 | 280.58 | 278.44 | 279.36 | 634,321 | -0.12(-0.04%) |
Apr 10, 2023 | 278.87 | 279.80 | 277.31 | 279.48 | 599,628 | +0.16(+0.06%) |
Apr 06, 2023 | 279.81 | 280.41 | 277.82 | 279.32 | 807,110 | -2.64(-0.94%) |
Apr 05, 2023 | 281.84 | 282.03 | 278.95 | 281.96 | 1,058,825 | +0.24(+0.08%) |
Apr 04, 2023 | 282.03 | 282.03 | 278.14 | 281.73 | 659,766 | +0.46(+0.16%) |
Apr 03, 2023 | 279.67 | 282.03 | 279.60 | 281.26 | 682,519 | -0.69(-0.24%) |
Mar 31, 2023 | 279.03 | 282.06 | 278.56 | 281.95 | 741,422 | +4.42(+1.59%) |
Mar 30, 2023 | 275.91 | 278.04 | 274.88 | 277.54 | 838,202 | +4.77(+1.75%) |
Mar 29, 2023 | 271.22 | 273.58 | 270.51 | 272.77 | 506,331 | +3.87(+1.44%) |
Mar 28, 2023 | 270.20 | 271.13 | 268.33 | 268.90 | 568,007 | -1.30(-0.48%) |
Mar 27, 2023 | 269.53 | 271.80 | 269.07 | 270.20 | 528,946 | +2.48(+0.93%) |
Mar 24, 2023 | 264.25 | 267.97 | 262.07 | 267.71 | 634,586 | +3.47(+1.31%) |
Mar 23, 2023 | 263.76 | 268.28 | 262.12 | 264.25 | 610,420 | +0.61(+0.23%) |
Mar 22, 2023 | 267.05 | 269.12 | 263.45 | 263.63 | 470,487 | -4.06(-1.52%) |
Mar 21, 2023 | 266.88 | 269.05 | 264.99 | 267.69 | 793,060 | +3.50(+1.32%) |
Mar 20, 2023 | 261.13 | 266.35 | 261.08 | 264.20 | 763,573 | +3.81(+1.46%) |
Mar 17, 2023 | 264.99 | 265.57 | 258.32 | 260.38 | 1,497,597 | -4.28(-1.62%) |
Mar 16, 2023 | 257.50 | 265.35 | 257.05 | 264.66 | 966,705 | +9.72(+3.81%) |
Mar 15, 2023 | 259.33 | 259.65 | 252.12 | 254.94 | 1,045,458 | -7.42(-2.83%) |
Mar 14, 2023 | 259.45 | 263.47 | 257.87 | 262.36 | 903,936 | +5.89(+2.30%) |
Mar 13, 2023 | 254.60 | 259.61 | 253.27 | 256.47 | 1,025,422 | -0.32(-0.13%) |
Mar 10, 2023 | 260.21 | 260.80 | 256.07 | 256.80 | 556,239 | -3.63(-1.40%) |
Mar 09, 2023 | 263.94 | 266.15 | 260.24 | 260.43 | 560,207 | -2.37(-0.90%) |
Mar 08, 2023 | 262.08 | 263.44 | 260.90 | 262.80 | 503,574 | +1.60(+0.61%) |
Mar 07, 2023 | 264.39 | 264.88 | 259.28 | 261.19 | 719,701 | -2.00(-0.76%) |
Mar 06, 2023 | 263.05 | 264.91 | 262.27 | 263.20 | 507,650 | +1.42(+0.54%) |
Mar 03, 2023 | 260.17 | 261.82 | 259.38 | 261.78 | 504,445 | +2.95(+1.14%) |
Mar 02, 2023 | 258.02 | 259.76 | 256.58 | 258.84 | 443,999 | +0.21(+0.08%) |
Mar 01, 2023 | 256.54 | 258.85 | 256.01 | 258.63 | 554,326 | +0.53(+0.21%) |
Feb 28, 2023 | 257.95 | 260.27 | 257.56 | 258.10 | 759,584 | -0.13(-0.05%) |
Feb 27, 2023 | 259.73 | 260.35 | 256.95 | 258.23 | 571,855 | +1.12(+0.44%) |
Feb 24, 2023 | 257.22 | 258.62 | 255.11 | 257.11 | 855,770 | -2.16(-0.83%) |
Feb 23, 2023 | 260.94 | 261.34 | 257.43 | 259.27 | 867,935 | -0.11(-0.04%) |
Feb 22, 2023 | 263.75 | 264.16 | 258.09 | 259.38 | 833,251 | -4.23(-1.61%) |
Feb 21, 2023 | 264.18 | 264.45 | 261.38 | 263.61 | 688,602 | -0.98(-0.37%) |
Feb 17, 2023 | 262.75 | 266.33 | 260.74 | 264.59 | 799,902 | +2.02(+0.77%) |
Feb 16, 2023 | 265.27 | 266.28 | 261.62 | 262.57 | 607,826 | -4.57(-1.71%) |
Feb 15, 2023 | 264.27 | 267.14 | 264.24 | 267.14 | 732,376 | +1.56(+0.59%) |
Feb 14, 2023 | 266.00 | 267.25 | 263.44 | 265.57 | 702,933 | -1.13(-0.42%) |
Feb 13, 2023 | 267.13 | 268.89 | 263.81 | 266.70 | 1,011,619 | +0.05(+0.02%) |
Feb 10, 2023 | 259.80 | 268.11 | 257.53 | 266.65 | 1,423,486 | +14.11(+5.59%) |
Feb 09, 2023 | 254.85 | 256.94 | 252.52 | 252.54 | 832,252 | -0.83(-0.33%) |
Feb 08, 2023 | 252.01 | 255.36 | 250.70 | 253.38 | 645,092 | +0.20(+0.08%) |
Feb 07, 2023 | 251.15 | 254.26 | 246.75 | 253.18 | 792,673 | -0.43(-0.17%) |
Feb 06, 2023 | 250.96 | 254.91 | 250.38 | 253.61 | 631,278 | +1.77(+0.70%) |
Feb 03, 2023 | 250.72 | 253.75 | 249.82 | 251.85 | 599,493 | +0.51(+0.20%) |
Feb 02, 2023 | 255.87 | 256.34 | 249.77 | 251.34 | 872,441 | -3.78(-1.48%) |
Feb 01, 2023 | 250.93 | 255.90 | 249.34 | 255.12 | 593,661 | +2.71(+1.07%) |
Jan 31, 2023 | 248.73 | 252.43 | 248.14 | 252.41 | 726,708 | +4.68(+1.89%) |
Jan 30, 2023 | 249.11 | 250.62 | 247.44 | 247.72 | 746,157 | -2.12(-0.85%) |
Jan 27, 2023 | 252.08 | 253.10 | 249.45 | 249.84 | 517,227 | -2.80(-1.11%) |
Jan 26, 2023 | 256.27 | 256.78 | 250.92 | 252.64 | 631,560 | -1.30(-0.51%) |
Jan 25, 2023 | 249.93 | 254.38 | 249.71 | 253.94 | 487,900 | +2.30(+0.91%) |
Jan 24, 2023 | 250.99 | 252.69 | 247.64 | 251.64 | 426,461 | -0.58(-0.23%) |
Jan 23, 2023 | 250.55 | 254.24 | 249.37 | 252.22 | 427,138 | +1.48(+0.59%) |
Jan 20, 2023 | 248.12 | 250.88 | 246.50 | 250.74 | 497,216 | +2.73(+1.10%) |
Jan 19, 2023 | 250.88 | 252.16 | 247.14 | 248.01 | 844,368 | -4.25(-1.69%) |
Jan 18, 2023 | 259.14 | 259.69 | 251.92 | 252.26 | 543,162 | -6.31(-2.44%) |
Jan 17, 2023 | 261.19 | 262.77 | 257.76 | 258.57 | 763,129 | -2.67(-1.02%) |
Jan 13, 2023 | 256.12 | 261.78 | 255.35 | 261.24 | 566,444 | +1.28(+0.49%) |
Jan 12, 2023 | 261.02 | 261.84 | 257.83 | 259.97 | 900,790 | +0.36(+0.14%) |
Jan 11, 2023 | 253.67 | 259.76 | 252.52 | 259.60 | 845,495 | +1.95(+0.76%) |
Jan 10, 2023 | 256.29 | 257.69 | 255.01 | 257.65 | 419,077 | +1.71(+0.67%) |
Jan 09, 2023 | 259.71 | 263.33 | 255.63 | 255.94 | 501,031 | -3.17(-1.22%) |
Jan 06, 2023 | 254.22 | 260.34 | 252.06 | 259.11 | 365,862 | +8.56(+3.42%) |
Jan 05, 2023 | 252.34 | 252.85 | 249.71 | 250.55 | 507,041 | -2.85(-1.12%) |
Jan 04, 2023 | 254.75 | 256.00 | 251.48 | 253.40 | 658,334 | +0.61(+0.24%) |
Jan 03, 2023 | 253.66 | 254.95 | 250.98 | 252.79 | 541,262 | -0.30(-0.12%) |
Dec 30, 2022 | 253.11 | 253.20 | 250.27 | 253.09 | 367,484 | -1.08(-0.42%) |
Dec 29, 2022 | 251.39 | 255.08 | 251.39 | 254.17 | 327,962 | +4.92(+1.97%) |
Dec 28, 2022 | 251.52 | 252.69 | 249.01 | 249.25 | 295,766 | -2.78(-1.10%) |
Dec 27, 2022 | 252.95 | 252.95 | 250.06 | 252.03 | 276,050 | +0.00(+0.00%) |
Dec 23, 2022 | 250.90 | 252.35 | 249.92 | 252.03 | 234,836 | +1.19(+0.47%) |
Dec 22, 2022 | 251.74 | 251.74 | 246.97 | 250.84 | 621,877 | -2.04(-0.81%) |
Dec 21, 2022 | 252.32 | 255.37 | 251.81 | 252.89 | 440,628 | +1.65(+0.66%) |
Dec 20, 2022 | 250.84 | 252.15 | 249.30 | 251.24 | 426,817 | +1.21(+0.48%) |
Dec 19, 2022 | 248.70 | 251.37 | 248.03 | 250.03 | 656,623 | +2.11(+0.85%) |
Dec 16, 2022 | 249.22 | 250.50 | 247.63 | 247.92 | 1,212,768 | -4.62(-1.83%) |
Dec 15, 2022 | 258.51 | 258.91 | 251.52 | 252.53 | 713,018 | -8.53(-3.27%) |
Dec 14, 2022 | 262.42 | 268.18 | 259.23 | 261.07 | 988,351 | -0.43(-0.17%) |
Dec 13, 2022 | 269.18 | 269.18 | 259.59 | 261.50 | 947,369 | -3.61(-1.36%) |
Dec 12, 2022 | 261.61 | 265.27 | 259.73 | 265.11 | 450,574 | +5.16(+1.98%) |
Dec 09, 2022 | 263.80 | 265.53 | 259.85 | 259.95 | 475,439 | -4.13(-1.56%) |
Dec 08, 2022 | 263.07 | 264.38 | 261.27 | 264.08 | 460,132 | +2.94(+1.12%) |
Dec 07, 2022 | 260.64 | 263.60 | 258.11 | 261.15 | 627,802 | +0.61(+0.23%) |
Dec 06, 2022 | 263.16 | 264.28 | 257.71 | 260.54 | 687,967 | -2.02(-0.77%) |
Dec 05, 2022 | 264.07 | 266.49 | 261.53 | 262.56 | 538,808 | -4.38(-1.64%) |
Dec 02, 2022 | 263.07 | 268.31 | 263.07 | 266.93 | 615,566 | +0.90(+0.34%) |
Dec 01, 2022 | 267.63 | 269.34 | 265.55 | 266.03 | 764,144 | -0.41(-0.15%) |
Nov 30, 2022 | 258.10 | 266.81 | 258.10 | 266.44 | 1,378,681 | +7.58(+2.93%) |
Nov 29, 2022 | 259.23 | 260.73 | 257.97 | 258.87 | 721,372 | -1.49(-0.57%) |
Nov 28, 2022 | 261.25 | 262.85 | 259.45 | 260.35 | 917,118 | -2.40(-0.91%) |
Nov 25, 2022 | 261.64 | 263.22 | 260.52 | 262.75 | 216,698 | +2.38(+0.91%) |
Nov 23, 2022 | 259.87 | 261.78 | 259.51 | 260.37 | 456,761 | +0.92(+0.35%) |
Nov 22, 2022 | 258.28 | 259.93 | 257.26 | 259.45 | 633,479 | +2.62(+1.02%) |
Nov 21, 2022 | 257.08 | 259.73 | 256.28 | 256.83 | 526,437 | -0.55(-0.21%) |
Nov 18, 2022 | 252.66 | 258.41 | 251.56 | 257.38 | 951,814 | +7.27(+2.91%) |
Nov 17, 2022 | 249.24 | 251.39 | 247.38 | 250.11 | 565,040 | -0.24(-0.10%) |
Nov 16, 2022 | 245.79 | 251.02 | 245.63 | 250.35 | 612,793 | +5.24(+2.14%) |
Nov 15, 2022 | 247.78 | 247.94 | 243.49 | 245.11 | 719,603 | -0.53(-0.21%) |
Nov 14, 2022 | 244.83 | 250.19 | 244.83 | 245.64 | 734,033 | +1.39(+0.57%) |
Nov 11, 2022 | 254.50 | 254.52 | 240.56 | 244.25 | 2,257,256 | -9.87(-3.88%) |
Nov 10, 2022 | 254.56 | 255.92 | 251.84 | 254.12 | 926,716 | +5.86(+2.36%) |
Nov 09, 2022 | 250.45 | 250.57 | 247.31 | 248.26 | 782,455 | -3.11(-1.24%) |
Nov 08, 2022 | 250.46 | 254.94 | 248.04 | 251.37 | 792,734 | +1.24(+0.50%) |
Nov 07, 2022 | 250.25 | 252.09 | 247.66 | 250.12 | 835,955 | +0.65(+0.26%) |
Nov 04, 2022 | 246.61 | 253.06 | 238.87 | 249.48 | 1,905,353 | +16.34(+7.01%) |
Nov 03, 2022 | 232.78 | 234.49 | 230.52 | 233.14 | 939,955 | -1.68(-0.72%) |
Nov 02, 2022 | 237.33 | 234.83 | 234.83 | 692,135 | -2.93(-1.23%) | |
Nov 01, 2022 | 245.46 | 245.67 | 237.41 | 237.75 | 989,588 | -6.68(-2.73%) |
Oct 31, 2022 | 243.61 | 246.54 | 240.43 | 244.43 | 1,149,313 | -0.40(-0.16%) |
Oct 28, 2022 | 238.48 | 245.15 | 237.86 | 244.83 | 1,012,214 | +7.77(+3.28%) |
Oct 27, 2022 | 237.31 | 239.41 | 236.40 | 237.06 | 872,932 | +1.84(+0.78%) |
Oct 26, 2022 | 234.96 | 236.28 | 233.38 | 235.22 | 811,913 | +0.61(+0.26%) |
Oct 25, 2022 | 229.93 | 235.22 | 229.93 | 234.61 | 698,363 | +4.53(+1.97%) |
Oct 24, 2022 | 223.83 | 230.69 | 223.83 | 230.08 | 751,167 | +8.49(+3.83%) |
Oct 21, 2022 | 216.64 | 222.28 | 214.79 | 221.59 | 744,555 | +5.10(+2.36%) |
Oct 20, 2022 | 218.35 | 219.71 | 215.14 | 216.49 | 667,946 | -2.62(-1.20%) |
Oct 19, 2022 | 219.09 | 220.53 | 217.37 | 219.12 | 482,095 | -1.42(-0.64%) |
Oct 18, 2022 | 220.70 | 222.69 | 217.84 | 220.53 | 576,746 | +4.46(+2.07%) |
Oct 17, 2022 | 212.71 | 217.50 | 212.71 | 216.07 | 850,749 | +7.30(+3.50%) |
Oct 14, 2022 | 221.11 | 221.11 | 208.26 | 208.77 | 1,129,778 | -11.83(-5.36%) |
Oct 13, 2022 | 215.25 | 221.14 | 212.42 | 220.60 | 800,255 | +2.00(+0.91%) |
Oct 12, 2022 | 220.68 | 221.49 | 218.57 | 218.61 | 724,406 | -0.90(-0.41%) |
Oct 11, 2022 | 221.19 | 222.11 | 217.85 | 219.51 | 680,570 | -2.71(-1.22%) |
Oct 10, 2022 | 225.85 | 225.85 | 221.66 | 222.22 | 411,478 | -2.77(-1.23%) |
Oct 07, 2022 | 227.22 | 227.22 | 223.33 | 224.99 | 566,042 | -4.26(-1.86%) |
Oct 06, 2022 | 231.66 | 233.10 | 228.61 | 229.25 | 469,348 | -2.60(-1.12%) |
Oct 05, 2022 | 227.82 | 233.15 | 227.60 | 231.85 | 486,418 | +1.41(+0.61%) |
Oct 04, 2022 | 227.77 | 231.27 | 227.20 | 230.44 | 620,379 | +6.31(+2.82%) |
Oct 03, 2022 | 222.56 | 225.64 | 221.15 | 224.13 | 896,456 | +4.89(+2.23%) |
Sep 30, 2022 | 221.12 | 223.78 | 218.95 | 219.23 | 1,098,082 | -1.30(-0.59%) |
Sep 29, 2022 | 223.14 | 223.23 | 218.57 | 220.53 | 671,029 | -4.23(-1.88%) |
Sep 28, 2022 | 223.37 | 225.63 | 221.42 | 224.76 | 727,993 | +3.88(+1.75%) |
Sep 27, 2022 | 223.39 | 224.15 | 218.94 | 220.89 | 688,632 | -0.15(-0.07%) |
Sep 26, 2022 | 224.38 | 225.17 | 219.72 | 221.03 | 679,532 | -2.89(-1.29%) |
Sep 23, 2022 | 224.95 | 225.43 | 220.90 | 223.92 | 707,172 | -3.19(-1.41%) |
Sep 22, 2022 | 231.38 | 232.06 | 227.06 | 227.11 | 747,116 | -5.72(-2.46%) |
Sep 21, 2022 | 235.04 | 238.68 | 232.75 | 232.83 | 670,532 | -1.61(-0.69%) |
Sep 20, 2022 | 234.85 | 235.24 | 232.71 | 234.44 | 582,493 | -1.04(-0.44%) |
Sep 19, 2022 | 231.83 | 235.81 | 231.38 | 235.48 | 712,898 | +1.34(+0.57%) |
Sep 16, 2022 | 232.28 | 234.47 | 230.47 | 234.14 | 1,277,534 | +1.02(+0.44%) |
Sep 15, 2022 | 236.46 | 236.48 | 231.93 | 233.12 | 918,333 | -4.06(-1.71%) |
Sep 14, 2022 | 238.38 | 240.47 | 235.22 | 237.19 | 1,015,016 | -2.92(-1.21%) |
Sep 13, 2022 | 243.28 | 244.76 | 238.97 | 240.10 | 754,319 | -7.25(-2.93%) |
Sep 12, 2022 | 245.88 | 247.52 | 245.23 | 247.35 | 742,236 | +3.21(+1.31%) |
Sep 09, 2022 | 244.97 | 245.33 | 242.65 | 244.14 | 656,769 | -0.14(-0.06%) |
Sep 08, 2022 | 242.45 | 244.56 | 241.68 | 244.28 | 529,810 | +0.79(+0.32%) |
Sep 07, 2022 | 238.26 | 244.38 | 238.05 | 243.49 | 587,729 | +5.84(+2.46%) |
Sep 06, 2022 | 237.86 | 238.62 | 234.47 | 237.65 | 827,042 | -0.20(-0.08%) |
Sep 02, 2022 | 240.27 | 242.22 | 236.74 | 237.85 | 608,804 | -0.39(-0.16%) |