Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 228.08 | 228.50 | 222.81 | 223.98 | 832,179 | -2.79(-1.23%) |
Sep 28, 2023 | 224.23 | 229.24 | 223.85 | 226.77 | 672,799 | +1.33(+0.59%) |
Sep 27, 2023 | 226.29 | 227.22 | 224.30 | 225.44 | 565,927 | +0.88(+0.39%) |
Sep 26, 2023 | 224.77 | 227.25 | 224.04 | 224.56 | 626,705 | -2.41(-1.06%) |
Sep 25, 2023 | 224.91 | 227.68 | 226.51 | 226.97 | 495,876 | +0.72(+0.32%) |
Sep 22, 2023 | 224.69 | 227.69 | 224.55 | 226.25 | 586,585 | +1.93(+0.86%) |
Sep 21, 2023 | 227.40 | 227.40 | 224.25 | 224.32 | 652,684 | -3.91(-1.71%) |
Sep 20, 2023 | 231.24 | 234.55 | 228.02 | 228.23 | 901,715 | -1.84(-0.80%) |
Sep 19, 2023 | 233.25 | 234.69 | 229.85 | 230.08 | 1,235,838 | -3.59(-1.54%) |
Sep 18, 2023 | 230.57 | 233.87 | 229.96 | 233.66 | 1,150,938 | +2.91(+1.26%) |
Sep 15, 2023 | 232.60 | 232.60 | 229.65 | 230.75 | 1,209,300 | -1.64(-0.70%) |
Sep 14, 2023 | 230.54 | 233.43 | 230.04 | 232.39 | 1,219,042 | +3.40(+1.49%) |
Sep 13, 2023 | 230.40 | 232.33 | 227.01 | 228.99 | 1,393,283 | -1.79(-0.78%) |
Sep 12, 2023 | 228.34 | 232.19 | 228.17 | 230.78 | 540,230 | +1.78(+0.78%) |
Sep 11, 2023 | 231.81 | 232.19 | 228.82 | 229.00 | 645,891 | -1.27(-0.55%) |
Sep 08, 2023 | 227.87 | 231.46 | 227.14 | 230.26 | 763,188 | +2.27(+1.00%) |
Sep 07, 2023 | 229.50 | 230.99 | 226.66 | 227.99 | 818,315 | -3.08(-1.33%) |
Sep 06, 2023 | 226.61 | 232.02 | 226.45 | 231.07 | 879,580 | +3.77(+1.66%) |
Sep 05, 2023 | 231.86 | 231.86 | 227.25 | 227.29 | 843,106 | -4.70(-2.03%) |
Sep 01, 2023 | 227.22 | 232.44 | 227.22 | 232.00 | 825,585 | +6.47(+2.87%) |
Aug 31, 2023 | 227.82 | 228.29 | 225.09 | 225.53 | 1,109,345 | -1.95(-0.86%) |
Aug 30, 2023 | 225.93 | 227.94 | 225.57 | 227.48 | 791,672 | +1.86(+0.83%) |
Aug 29, 2023 | 227.65 | 229.07 | 219.94 | 225.62 | 1,144,490 | -2.44(-1.07%) |
Aug 28, 2023 | 228.92 | 230.14 | 227.02 | 228.06 | 651,794 | +0.56(+0.25%) |
Aug 25, 2023 | 227.53 | 228.86 | 224.36 | 227.50 | 627,055 | +1.27(+0.56%) |
Aug 24, 2023 | 226.35 | 229.58 | 225.84 | 226.22 | 613,500 | -1.81(-0.80%) |
Aug 23, 2023 | 228.21 | 230.35 | 227.46 | 228.04 | 558,468 | -0.30(-0.13%) |
Aug 22, 2023 | 228.20 | 229.27 | 227.31 | 228.34 | 433,043 | +0.96(+0.42%) |
Aug 21, 2023 | 227.90 | 228.74 | 225.87 | 227.38 | 553,335 | -0.02(-0.01%) |
Aug 18, 2023 | 224.82 | 230.26 | 224.17 | 227.40 | 633,105 | +0.70(+0.31%) |
Aug 17, 2023 | 226.92 | 228.79 | 226.21 | 226.69 | 500,198 | +0.54(+0.24%) |
Aug 16, 2023 | 225.98 | 229.09 | 225.98 | 226.15 | 725,050 | -0.22(-0.10%) |
Aug 15, 2023 | 229.65 | 229.65 | 225.75 | 226.37 | 844,959 | -4.40(-1.91%) |
Aug 14, 2023 | 231.67 | 232.36 | 230.34 | 230.77 | 406,897 | -1.59(-0.68%) |
Aug 11, 2023 | 230.71 | 233.49 | 229.74 | 232.36 | 644,163 | +1.46(+0.63%) |
Aug 10, 2023 | 232.32 | 234.31 | 229.37 | 230.90 | 668,111 | -1.33(-0.57%) |
Aug 09, 2023 | 231.44 | 234.54 | 231.09 | 232.23 | 698,423 | +0.25(+0.11%) |
Aug 08, 2023 | 227.76 | 232.83 | 226.21 | 231.98 | 628,778 | +1.06(+0.46%) |
Aug 07, 2023 | 230.58 | 233.04 | 229.74 | 230.92 | 664,966 | +0.71(+0.31%) |
Aug 04, 2023 | 236.53 | 237.99 | 229.09 | 230.21 | 1,325,917 | -5.97(-2.53%) |
Aug 03, 2023 | 230.82 | 241.76 | 230.82 | 236.18 | 2,105,811 | -19.06(-7.47%) |
Aug 02, 2023 | 256.78 | 258.12 | 254.22 | 255.23 | 1,219,122 | -2.70(-1.05%) |
Aug 01, 2023 | 253.82 | 258.21 | 253.82 | 257.93 | 860,478 | +4.08(+1.61%) |
Jul 31, 2023 | 252.38 | 253.98 | 252.11 | 253.85 | 557,028 | +2.00(+0.79%) |
Jul 28, 2023 | 253.68 | 253.68 | 249.91 | 251.86 | 805,184 | +0.19(+0.07%) |
Jul 27, 2023 | 250.51 | 253.11 | 247.62 | 251.67 | 824,620 | +2.28(+0.91%) |
Jul 26, 2023 | 249.61 | 251.69 | 247.67 | 249.39 | 671,683 | -1.55(-0.62%) |
Jul 25, 2023 | 249.03 | 251.42 | 248.21 | 250.94 | 646,167 | -0.08(-0.03%) |
Jul 24, 2023 | 252.17 | 253.62 | 250.68 | 251.02 | 988,889 | -0.84(-0.33%) |
Jul 21, 2023 | 253.80 | 254.05 | 250.83 | 251.86 | 2,840,758 | -1.19(-0.47%) |
Jul 20, 2023 | 252.73 | 253.07 | 250.36 | 253.04 | 703,817 | +1.09(+0.43%) |
Jul 19, 2023 | 250.06 | 252.75 | 249.37 | 251.95 | 662,774 | -0.29(-0.12%) |
Jul 18, 2023 | 248.76 | 252.62 | 248.32 | 252.25 | 628,051 | +3.92(+1.58%) |
Jul 17, 2023 | 245.20 | 248.71 | 243.23 | 248.32 | 768,496 | +2.87(+1.17%) |
Jul 14, 2023 | 247.42 | 248.40 | 243.14 | 245.45 | 543,862 | -2.26(-0.91%) |
Jul 13, 2023 | 250.17 | 250.87 | 247.13 | 247.71 | 857,763 | -2.47(-0.99%) |
Jul 12, 2023 | 252.73 | 253.39 | 249.40 | 250.18 | 825,931 | +0.43(+0.17%) |
Jul 11, 2023 | 247.56 | 250.84 | 247.48 | 249.75 | 1,184,583 | +3.48(+1.41%) |
Jul 10, 2023 | 239.55 | 246.75 | 239.51 | 246.27 | 1,519,213 | +7.02(+2.93%) |
Jul 07, 2023 | 234.68 | 241.58 | 234.68 | 239.25 | 836,692 | +3.50(+1.49%) |
Jul 06, 2023 | 234.73 | 236.35 | 233.37 | 235.75 | 599,788 | -1.07(-0.45%) |
Jul 05, 2023 | 239.44 | 240.30 | 236.63 | 236.82 | 882,883 | -4.96(-2.05%) |
Jul 03, 2023 | 238.87 | 242.59 | 238.11 | 241.78 | 639,428 | +3.15(+1.32%) |
Jun 30, 2023 | 237.31 | 240.29 | 236.20 | 238.63 | 873,199 | +3.08(+1.31%) |
Jun 29, 2023 | 233.44 | 239.78 | 232.45 | 235.55 | 1,014,220 | +2.79(+1.20%) |
Jun 28, 2023 | 232.25 | 233.04 | 230.09 | 232.76 | 1,062,004 | -0.48(-0.20%) |
Jun 27, 2023 | 228.56 | 233.44 | 226.68 | 233.24 | 1,200,822 | +5.25(+2.30%) |
Jun 26, 2023 | 226.74 | 229.82 | 226.31 | 227.99 | 751,357 | +2.15(+0.95%) |
Jun 23, 2023 | 222.14 | 226.40 | 221.18 | 225.84 | 1,499,586 | +1.05(+0.47%) |
Jun 22, 2023 | 226.18 | 226.18 | 222.69 | 224.79 | 574,248 | -2.25(-0.99%) |
Jun 21, 2023 | 224.84 | 228.56 | 223.64 | 227.03 | 1,322,627 | +0.12(+0.05%) |
Jun 20, 2023 | 226.36 | 228.61 | 223.52 | 226.92 | 1,332,935 | -2.61(-1.14%) |
Jun 16, 2023 | 231.75 | 232.02 | 228.55 | 229.53 | 1,838,428 | -1.34(-0.58%) |
Jun 15, 2023 | 227.75 | 232.42 | 227.68 | 230.87 | 1,295,203 | +14.62(+6.76%) |
May 08, 2023 | 220.44 | 220.56 | 214.63 | 216.25 | 737,010 | -2.55(-1.17%) |
May 05, 2023 | 216.94 | 219.74 | 216.14 | 218.80 | 895,991 | +4.76(+2.23%) |
May 04, 2023 | 216.45 | 217.06 | 211.60 | 214.04 | 901,534 | -2.90(-1.34%) |
May 03, 2023 | 222.24 | 222.88 | 215.54 | 216.94 | 1,111,938 | -3.08(-1.40%) |
May 02, 2023 | 229.48 | 230.99 | 217.70 | 220.02 | 1,653,883 | -6.71(-2.96%) |
May 01, 2023 | 227.39 | 230.15 | 226.06 | 226.73 | 1,062,307 | -0.44(-0.20%) |
Apr 28, 2023 | 223.04 | 227.34 | 222.93 | 227.17 | 782,364 | +4.01(+1.80%) |
Apr 27, 2023 | 219.67 | 223.36 | 217.37 | 223.16 | 954,773 | +2.96(+1.34%) |
Apr 26, 2023 | 224.01 | 225.78 | 219.88 | 220.20 | 1,159,883 | -5.44(-2.41%) |
Apr 25, 2023 | 226.03 | 227.98 | 224.90 | 225.65 | 535,753 | -1.40(-0.62%) |
Apr 24, 2023 | 225.81 | 228.18 | 225.50 | 227.05 | 574,267 | +1.96(+0.87%) |
Apr 21, 2023 | 226.14 | 227.12 | 223.52 | 225.08 | 464,482 | -1.55(-0.68%) |
Apr 20, 2023 | 225.61 | 227.89 | 224.44 | 226.63 | 687,981 | +0.03(+0.01%) |
Apr 19, 2023 | 227.55 | 227.55 | 225.61 | 226.60 | 473,886 | -1.46(-0.64%) |
Apr 18, 2023 | 227.93 | 229.82 | 226.28 | 228.06 | 668,006 | +1.39(+0.61%) |
Apr 17, 2023 | 226.83 | 228.26 | 224.88 | 226.67 | 628,873 | +0.88(+0.39%) |
Apr 14, 2023 | 223.60 | 227.56 | 223.60 | 225.79 | 591,641 | +2.44(+1.09%) |
Apr 13, 2023 | 224.44 | 225.42 | 220.65 | 223.34 | 666,208 | -1.68(-0.75%) |
Apr 12, 2023 | 223.28 | 228.59 | 223.17 | 225.03 | 2,037,715 | +2.87(+1.29%) |
Apr 11, 2023 | 219.40 | 223.95 | 218.92 | 222.16 | 988,914 | +4.01(+1.84%) |
Apr 10, 2023 | 213.01 | 218.38 | 212.85 | 218.15 | 1,184,189 | +5.19(+2.44%) |
Apr 06, 2023 | 213.04 | 214.32 | 211.11 | 212.95 | 891,009 | -0.02(-0.01%) |
Apr 05, 2023 | 221.95 | 223.28 | 210.03 | 212.97 | 1,907,591 | -11.16(-4.98%) |
Apr 04, 2023 | 230.88 | 231.04 | 222.16 | 224.14 | 910,244 | -6.51(-2.82%) |
Apr 03, 2023 | 230.84 | 233.43 | 228.73 | 230.65 | 722,745 | -0.23(-0.10%) |
Mar 31, 2023 | 227.30 | 231.32 | 226.56 | 230.88 | 1,198,469 | +4.63(+2.05%) |
Mar 30, 2023 | 226.69 | 227.68 | 225.73 | 226.25 | 846,503 | +1.33(+0.59%) |
Mar 29, 2023 | 224.55 | 225.08 | 222.51 | 224.92 | 682,520 | +3.14(+1.42%) |
Mar 28, 2023 | 219.32 | 222.28 | 218.18 | 221.78 | 1,102,627 | +2.44(+1.11%) |
Mar 27, 2023 | 218.44 | 219.87 | 216.14 | 219.34 | 709,504 | +2.94(+1.36%) |
Mar 24, 2023 | 216.35 | 217.15 | 213.21 | 216.41 | 1,413,391 | -2.21(-1.01%) |
Mar 23, 2023 | 221.63 | 224.05 | 216.96 | 218.62 | 1,023,624 | -3.13(-1.41%) |
Mar 22, 2023 | 226.33 | 228.22 | 221.65 | 221.75 | 840,005 | -4.78(-2.11%) |
Mar 21, 2023 | 225.62 | 227.06 | 224.83 | 226.53 | 1,076,370 | +4.25(+1.91%) |
Mar 20, 2023 | 219.90 | 224.14 | 218.26 | 222.27 | 1,101,422 | +4.60(+2.11%) |
Mar 17, 2023 | 222.30 | 222.72 | 216.32 | 217.67 | 6,338,817 | -6.41(-2.86%) |
Mar 16, 2023 | 221.24 | 224.95 | 219.08 | 224.08 | 1,402,805 | +1.31(+0.59%) |
Mar 15, 2023 | 225.06 | 226.25 | 218.20 | 222.77 | 1,439,775 | -7.06(-3.07%) |
Mar 14, 2023 | 231.84 | 233.34 | 227.09 | 229.83 | 1,461,985 | +1.48(+0.65%) |
Mar 13, 2023 | 230.03 | 230.96 | 225.13 | 228.35 | 2,113,845 | -5.37(-2.30%) |
Mar 10, 2023 | 241.48 | 243.01 | 233.12 | 233.72 | 1,086,006 | -8.47(-3.50%) |
Mar 09, 2023 | 248.47 | 249.62 | 241.24 | 242.19 | 1,621,823 | -5.71(-2.30%) |
Mar 08, 2023 | 248.22 | 248.86 | 245.89 | 247.90 | 1,077,224 | +0.19(+0.08%) |
Mar 07, 2023 | 249.17 | 253.14 | 247.13 | 247.71 | 1,518,800 | -1.52(-0.61%) |
Mar 06, 2023 | 249.25 | 250.78 | 248.18 | 249.23 | 967,302 | -0.19(-0.08%) |
Mar 03, 2023 | 244.90 | 249.85 | 243.89 | 249.42 | 1,079,211 | +5.02(+2.05%) |
Mar 02, 2023 | 239.87 | 246.03 | 239.23 | 244.41 | 1,125,804 | +3.54(+1.47%) |
Mar 01, 2023 | 235.46 | 242.36 | 234.86 | 240.87 | 1,491,367 | +5.92(+2.52%) |
Feb 28, 2023 | 235.40 | 236.20 | 234.16 | 234.94 | 1,735,451 | -0.12(-0.05%) |
Feb 27, 2023 | 237.86 | 238.60 | 234.09 | 235.06 | 791,696 | -0.88(-0.37%) |
Feb 24, 2023 | 237.39 | 237.39 | 232.84 | 235.94 | 973,207 | -3.43(-1.43%) |
Feb 23, 2023 | 241.59 | 243.46 | 237.76 | 239.37 | 739,314 | -0.78(-0.33%) |
Feb 22, 2023 | 241.57 | 243.91 | 239.09 | 240.15 | 889,518 | -1.21(-0.50%) |
Feb 21, 2023 | 245.65 | 246.38 | 240.56 | 241.36 | 873,875 | -5.93(-2.40%) |
Feb 17, 2023 | 244.30 | 249.26 | 242.53 | 247.29 | 1,371,224 | +3.36(+1.38%) |
Feb 16, 2023 | 240.64 | 246.41 | 239.96 | 243.93 | 958,818 | +0.12(+0.05%) |
Feb 15, 2023 | 238.16 | 244.03 | 236.80 | 243.80 | 825,923 | +5.22(+2.19%) |
Feb 14, 2023 | 238.25 | 239.50 | 233.28 | 238.59 | 666,518 | -0.41(-0.17%) |
Feb 13, 2023 | 237.65 | 239.05 | 236.49 | 239.00 | 648,934 | +1.84(+0.78%) |
Feb 10, 2023 | 236.08 | 237.20 | 234.03 | 237.16 | 871,536 | +0.73(+0.31%) |
Feb 09, 2023 | 239.06 | 240.86 | 235.52 | 236.43 | 601,490 | -0.91(-0.38%) |
Feb 08, 2023 | 240.19 | 241.68 | 236.44 | 237.34 | 829,346 | -4.37(-1.81%) |
Feb 07, 2023 | 240.47 | 242.41 | 237.95 | 241.71 | 816,807 | +0.73(+0.30%) |
Feb 06, 2023 | 247.50 | 247.50 | 239.39 | 240.98 | 1,319,918 | -5.00(-2.03%) |
Feb 03, 2023 | 244.78 | 248.06 | 244.78 | 245.98 | 962,996 | -0.38(-0.16%) |
Feb 02, 2023 | 241.72 | 247.36 | 238.93 | 246.37 | 1,572,614 | +5.38(+2.23%) |
Feb 01, 2023 | 237.47 | 242.55 | 236.27 | 240.99 | 803,871 | +1.32(+0.55%) |
Jan 31, 2023 | 237.61 | 239.68 | 235.01 | 239.67 | 608,914 | +2.61(+1.10%) |
Jan 30, 2023 | 237.51 | 239.89 | 236.87 | 237.06 | 414,471 | -1.80(-0.75%) |
Jan 27, 2023 | 238.38 | 240.42 | 237.83 | 238.86 | 476,551 | +0.87(+0.37%) |
Jan 26, 2023 | 237.99 | 239.60 | 235.75 | 237.98 | 543,066 | +1.46(+0.62%) |
Jan 25, 2023 | 235.91 | 236.74 | 232.38 | 236.52 | 799,177 | -1.54(-0.65%) |
Jan 24, 2023 | 234.35 | 241.18 | 230.51 | 238.06 | 1,745,297 | +4.79(+2.05%) |
Jan 23, 2023 | 226.62 | 233.36 | 226.47 | 233.27 | 1,065,526 | +7.03(+3.11%) |
Jan 20, 2023 | 226.94 | 228.53 | 225.29 | 226.24 | 1,022,472 | +0.07(+0.03%) |
Jan 19, 2023 | 230.51 | 231.45 | 224.24 | 226.17 | 817,858 | -5.66(-2.44%) |
Jan 18, 2023 | 240.03 | 240.33 | 231.45 | 231.82 | 1,080,414 | -7.46(-3.12%) |
Jan 17, 2023 | 243.00 | 244.41 | 238.97 | 239.29 | 800,617 | -3.37(-1.39%) |
Jan 13, 2023 | 238.85 | 242.81 | 237.31 | 242.66 | 807,206 | +2.44(+1.02%) |
Jan 12, 2023 | 240.28 | 242.38 | 239.28 | 240.22 | 556,607 | -0.06(-0.02%) |
Jan 11, 2023 | 239.31 | 240.28 | 237.25 | 240.28 | 774,452 | +2.35(+0.99%) |
Jan 10, 2023 | 233.79 | 238.10 | 233.14 | 237.92 | 547,646 | +3.29(+1.40%) |
Jan 09, 2023 | 234.01 | 237.71 | 233.39 | 234.63 | 1,017,826 | +0.38(+0.16%) |
Jan 06, 2023 | 229.21 | 235.37 | 229.21 | 234.25 | 763,829 | +6.90(+3.03%) |
Jan 05, 2023 | 229.13 | 230.74 | 226.25 | 227.36 | 1,082,076 | -3.59(-1.56%) |
Jan 04, 2023 | 232.04 | 232.92 | 227.57 | 230.95 | 1,181,927 | -0.56(-0.24%) |
Jan 03, 2023 | 233.53 | 233.98 | 229.42 | 231.51 | 634,988 | -1.20(-0.52%) |
Dec 30, 2022 | 231.20 | 232.81 | 229.89 | 232.71 | 500,175 | +0.54(+0.23%) |
Dec 29, 2022 | 233.21 | 233.83 | 229.69 | 232.17 | 709,136 | +0.41(+0.18%) |
Dec 28, 2022 | 235.25 | 235.75 | 230.20 | 231.76 | 525,583 | -2.68(-1.14%) |
Dec 27, 2022 | 232.46 | 236.68 | 232.31 | 234.44 | 978,832 | +2.72(+1.17%) |
Dec 23, 2022 | 231.46 | 234.17 | 230.37 | 231.72 | 426,178 | +0.56(+0.24%) |
Dec 22, 2022 | 230.89 | 232.35 | 227.72 | 231.16 | 596,793 | -1.48(-0.64%) |
Dec 21, 2022 | 229.99 | 234.06 | 229.34 | 232.64 | 827,635 | +4.57(+2.00%) |
Dec 20, 2022 | 228.41 | 231.37 | 227.86 | 228.07 | 615,732 | +0.26(+0.11%) |
Dec 19, 2022 | 226.96 | 231.74 | 226.77 | 227.81 | 1,142,165 | +1.53(+0.67%) |
Dec 16, 2022 | 223.53 | 226.48 | 222.41 | 226.28 | 2,702,967 | -0.31(-0.14%) |
Dec 15, 2022 | 230.09 | 230.36 | 224.35 | 226.59 | 973,511 | -5.69(-2.45%) |
Dec 14, 2022 | 234.53 | 238.22 | 231.29 | 232.28 | 1,007,015 | -0.87(-0.37%) |
Dec 13, 2022 | 237.19 | 237.19 | 230.31 | 233.15 | 947,008 | +0.61(+0.26%) |
Dec 12, 2022 | 228.27 | 232.60 | 227.16 | 232.55 | 869,767 | +3.82(+1.67%) |
Dec 09, 2022 | 234.28 | 234.75 | 227.94 | 228.72 | 875,733 | -5.22(-2.23%) |
Dec 08, 2022 | 235.90 | 236.34 | 232.09 | 233.95 | 780,991 | -0.35(-0.15%) |
Dec 07, 2022 | 235.25 | 237.04 | 234.18 | 234.29 | 718,099 | -1.77(-0.75%) |
Dec 06, 2022 | 236.53 | 238.03 | 234.61 | 236.06 | 704,457 | +0.41(+0.18%) |
Dec 05, 2022 | 237.48 | 238.25 | 234.53 | 235.65 | 689,837 | -4.23(-1.76%) |
Dec 02, 2022 | 236.96 | 240.91 | 236.54 | 239.87 | 574,621 | +0.47(+0.20%) |
Dec 01, 2022 | 241.98 | 242.53 | 237.90 | 239.40 | 1,060,663 | -1.83(-0.76%) |
Nov 30, 2022 | 236.23 | 242.75 | 234.17 | 241.23 | 1,859,549 | +4.55(+1.92%) |
Nov 29, 2022 | 236.51 | 239.46 | 234.84 | 236.68 | 985,015 | +0.75(+0.32%) |
Nov 28, 2022 | 238.67 | 239.80 | 234.83 | 235.93 | 905,990 | -4.59(-1.91%) |
Nov 25, 2022 | 241.18 | 241.82 | 239.82 | 240.52 | 263,819 | -0.42(-0.18%) |
Nov 23, 2022 | 241.10 | 243.50 | 240.03 | 240.94 | 893,657 | +0.57(+0.24%) |
Nov 22, 2022 | 238.54 | 240.98 | 238.03 | 240.37 | 1,100,590 | +3.28(+1.39%) |
Nov 21, 2022 | 240.12 | 241.43 | 236.97 | 237.09 | 1,108,558 | -3.32(-1.38%) |
Nov 18, 2022 | 241.31 | 241.68 | 237.83 | 240.41 | 820,507 | +1.85(+0.78%) |
Nov 17, 2022 | 235.30 | 238.75 | 232.06 | 238.56 | 923,340 | -0.02(-0.01%) |
Nov 16, 2022 | 237.70 | 240.48 | 237.15 | 238.58 | 913,750 | -0.71(-0.30%) |
Nov 15, 2022 | 238.96 | 242.50 | 238.31 | 239.28 | 1,182,600 | +1.57(+0.66%) |
Nov 14, 2022 | 237.10 | 241.09 | 236.70 | 237.72 | 1,118,032 | +0.86(+0.36%) |
Nov 11, 2022 | 231.09 | 238.75 | 230.76 | 236.86 | 1,500,679 | +5.76(+2.49%) |
Nov 10, 2022 | 232.28 | 232.43 | 227.68 | 231.09 | 1,545,482 | +4.24(+1.87%) |
Nov 09, 2022 | 226.66 | 228.76 | 226.03 | 226.86 | 990,813 | -1.41(-0.62%) |
Nov 08, 2022 | 225.24 | 230.31 | 224.90 | 228.27 | 1,147,737 | +2.50(+1.11%) |
Nov 07, 2022 | 228.49 | 229.06 | 222.53 | 225.77 | 1,427,625 | -1.74(-0.76%) |
Nov 04, 2022 | 225.77 | 228.93 | 223.66 | 227.51 | 1,297,419 | +5.35(+2.41%) |
Nov 03, 2022 | 212.17 | 224.06 | 207.83 | 222.15 | 2,555,398 | -8.10(-3.52%) |
Nov 02, 2022 | 233.81 | 238.46 | 229.62 | 230.25 | 1,420,133 | -5.20(-2.21%) |
Nov 01, 2022 | 235.72 | 237.08 | 232.73 | 235.46 | 1,084,388 | +2.09(+0.90%) |
Oct 31, 2022 | 232.10 | 234.85 | 230.45 | 233.37 | 859,510 | -0.26(-0.11%) |
Oct 28, 2022 | 228.46 | 235.03 | 228.04 | 233.62 | 892,527 | +5.58(+2.45%) |
Oct 27, 2022 | 229.10 | 231.03 | 226.42 | 228.04 | 955,169 | +1.87(+0.83%) |
Oct 26, 2022 | 225.57 | 227.83 | 223.15 | 226.17 | 875,792 | +2.19(+0.98%) |
Oct 25, 2022 | 223.34 | 226.82 | 220.87 | 223.98 | 815,144 | +1.07(+0.48%) |
Oct 24, 2022 | 222.86 | 225.00 | 220.47 | 222.91 | 923,520 | +0.73(+0.33%) |
Oct 21, 2022 | 212.67 | 224.27 | 211.87 | 222.18 | 1,962,542 | +11.94(+5.68%) |
Oct 20, 2022 | 214.51 | 215.36 | 208.90 | 210.24 | 685,132 | -4.27(-1.99%) |
Oct 19, 2022 | 212.98 | 215.58 | 211.62 | 214.52 | 764,427 | +0.78(+0.37%) |
Oct 18, 2022 | 214.54 | 215.67 | 211.03 | 213.73 | 618,236 | +3.66(+1.74%) |
Oct 17, 2022 | 212.79 | 214.47 | 209.78 | 210.08 | 678,827 | +0.82(+0.39%) |
Oct 14, 2022 | 214.72 | 216.13 | 208.84 | 209.26 | 776,089 | -4.86(-2.27%) |
Oct 13, 2022 | 205.20 | 215.93 | 202.77 | 214.12 | 968,718 | +5.96(+2.86%) |
Oct 12, 2022 | 210.26 | 210.85 | 208.16 | 208.16 | 926,716 | -1.88(-0.90%) |
Oct 11, 2022 | 208.58 | 213.04 | 206.55 | 210.04 | 762,627 | +0.79(+0.38%) |
Oct 10, 2022 | 208.44 | 210.70 | 207.11 | 209.25 | 628,989 | +1.14(+0.55%) |
Oct 07, 2022 | 209.01 | 209.62 | 206.16 | 208.10 | 1,077,534 | -2.61(-1.24%) |
Oct 06, 2022 | 213.50 | 215.71 | 210.56 | 210.72 | 1,350,126 | -3.42(-1.60%) |
Oct 05, 2022 | 209.62 | 215.00 | 207.44 | 214.13 | 1,336,548 | +2.70(+1.28%) |
Oct 04, 2022 | 203.50 | 211.59 | 202.92 | 211.43 | 1,463,288 | +11.40(+5.70%) |