Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 222.90 | 223.32 | 220.34 | 221.44 | 235,212 | +0.10(+0.04%) |
Sep 28, 2023 | 218.72 | 222.43 | 218.62 | 221.34 | 228,201 | +2.97(+1.36%) |
Sep 27, 2023 | 215.74 | 219.05 | 215.12 | 218.38 | 355,481 | +3.80(+1.77%) |
Sep 26, 2023 | 218.50 | 218.97 | 214.13 | 214.58 | 395,782 | -7.95(-3.57%) |
Sep 25, 2023 | 222.04 | 223.22 | 222.35 | 222.52 | 169,493 | +0.08(+0.04%) |
Sep 22, 2023 | 221.83 | 223.69 | 221.03 | 222.44 | 217,141 | +0.46(+0.21%) |
Sep 21, 2023 | 225.22 | 225.84 | 221.89 | 221.99 | 237,707 | -4.03(-1.78%) |
Sep 20, 2023 | 229.95 | 231.08 | 225.82 | 226.02 | 223,189 | -2.94(-1.28%) |
Sep 19, 2023 | 229.35 | 229.35 | 227.65 | 228.95 | 195,917 | -0.62(-0.27%) |
Sep 18, 2023 | 228.67 | 231.60 | 227.75 | 229.58 | 312,063 | +0.58(+0.25%) |
Sep 15, 2023 | 231.21 | 231.43 | 228.44 | 229.00 | 315,239 | -1.95(-0.84%) |
Sep 14, 2023 | 231.41 | 232.08 | 229.53 | 230.95 | 166,476 | +1.50(+0.65%) |
Sep 13, 2023 | 230.90 | 230.91 | 228.65 | 229.45 | 200,303 | -0.98(-0.43%) |
Sep 12, 2023 | 231.87 | 233.40 | 229.81 | 230.43 | 132,662 | -2.62(-1.12%) |
Sep 11, 2023 | 231.71 | 233.70 | 230.44 | 233.05 | 212,333 | +2.05(+0.89%) |
Sep 08, 2023 | 232.05 | 232.76 | 230.43 | 231.00 | 163,810 | -1.05(-0.45%) |
Sep 07, 2023 | 237.55 | 237.75 | 231.62 | 232.05 | 344,479 | -5.65(-2.38%) |
Sep 06, 2023 | 238.78 | 239.45 | 237.13 | 237.70 | 198,326 | -1.04(-0.44%) |
Sep 05, 2023 | 243.99 | 243.99 | 237.10 | 238.74 | 237,468 | -4.87(-2.00%) |
Sep 01, 2023 | 244.01 | 244.99 | 243.02 | 243.61 | 183,237 | +1.36(+0.56%) |
Aug 31, 2023 | 243.66 | 245.33 | 242.24 | 242.25 | 243,034 | -1.55(-0.63%) |
Aug 30, 2023 | 242.78 | 245.34 | 242.78 | 243.80 | 157,760 | +1.19(+0.49%) |
Aug 29, 2023 | 240.06 | 242.84 | 239.21 | 242.61 | 188,052 | +1.93(+0.80%) |
Aug 28, 2023 | 238.53 | 241.13 | 238.29 | 240.68 | 269,420 | +3.93(+1.66%) |
Aug 25, 2023 | 235.15 | 237.91 | 234.21 | 236.75 | 188,619 | +1.89(+0.81%) |
Aug 24, 2023 | 237.07 | 239.52 | 234.68 | 234.86 | 210,717 | -2.56(-1.08%) |
Aug 23, 2023 | 234.76 | 238.40 | 234.08 | 237.42 | 224,943 | +3.54(+1.51%) |
Aug 22, 2023 | 227.43 | 234.11 | 224.82 | 233.88 | 490,920 | +4.97(+2.17%) |
Aug 21, 2023 | 229.86 | 231.04 | 228.23 | 228.90 | 356,078 | -0.95(-0.41%) |
Aug 18, 2023 | 230.17 | 232.71 | 229.28 | 229.86 | 195,001 | -1.17(-0.51%) |
Aug 17, 2023 | 234.18 | 235.75 | 230.90 | 231.02 | 175,610 | -2.65(-1.13%) |
Aug 16, 2023 | 233.53 | 235.87 | 233.53 | 233.68 | 187,028 | -0.83(-0.35%) |
Aug 15, 2023 | 237.19 | 237.23 | 234.31 | 234.51 | 242,079 | -4.12(-1.72%) |
Aug 14, 2023 | 239.46 | 240.07 | 238.20 | 238.62 | 187,960 | -1.36(-0.57%) |
Aug 11, 2023 | 238.83 | 240.77 | 238.83 | 239.98 | 126,684 | +0.05(+0.02%) |
Aug 10, 2023 | 242.91 | 244.12 | 239.38 | 239.93 | 197,215 | -2.48(-1.02%) |
Aug 09, 2023 | 244.17 | 244.26 | 242.31 | 242.41 | 132,968 | -0.76(-0.31%) |
Aug 08, 2023 | 244.09 | 244.98 | 240.72 | 243.17 | 124,700 | -2.40(-0.98%) |
Aug 07, 2023 | 244.43 | 245.76 | 244.10 | 245.57 | 145,472 | +1.77(+0.73%) |
Aug 04, 2023 | 246.07 | 247.14 | 243.53 | 243.80 | 190,464 | -2.28(-0.92%) |
Aug 03, 2023 | 244.59 | 247.26 | 243.85 | 246.07 | 157,569 | +0.89(+0.36%) |
Aug 02, 2023 | 246.60 | 247.04 | 244.73 | 245.18 | 170,705 | -2.81(-1.13%) |
Aug 01, 2023 | 247.59 | 250.70 | 246.75 | 247.99 | 194,793 | -0.94(-0.38%) |
Jul 31, 2023 | 247.98 | 249.12 | 247.53 | 248.93 | 289,929 | +1.34(+0.54%) |
Jul 28, 2023 | 247.83 | 248.62 | 246.18 | 247.60 | 182,538 | +2.14(+0.87%) |
Jul 27, 2023 | 245.45 | 247.73 | 242.77 | 245.46 | 253,665 | +1.00(+0.41%) |
Jul 26, 2023 | 242.12 | 245.22 | 241.71 | 244.46 | 188,746 | +2.09(+0.86%) |
Jul 25, 2023 | 240.88 | 242.72 | 240.88 | 242.37 | 165,051 | +0.07(+0.03%) |
Jul 24, 2023 | 241.60 | 243.00 | 241.18 | 242.30 | 145,055 | +1.54(+0.64%) |
Jul 21, 2023 | 242.32 | 242.82 | 240.42 | 240.76 | 224,092 | -1.11(-0.46%) |
Jul 20, 2023 | 245.87 | 245.87 | 241.22 | 241.87 | 227,589 | -3.31(-1.35%) |
Jul 19, 2023 | 244.20 | 245.52 | 242.62 | 245.18 | 189,757 | +0.40(+0.16%) |
Jul 18, 2023 | 244.38 | 245.09 | 243.00 | 244.79 | 284,298 | +0.15(+0.06%) |
Jul 17, 2023 | 243.20 | 245.21 | 242.57 | 244.64 | 144,844 | +0.80(+0.33%) |
Jul 14, 2023 | 245.32 | 245.32 | 241.74 | 243.84 | 211,778 | -1.11(-0.45%) |
Jul 13, 2023 | 246.31 | 246.31 | 244.41 | 244.94 | 171,609 | -0.13(-0.05%) |
Jul 12, 2023 | 247.83 | 247.83 | 244.67 | 245.07 | 196,577 | -1.28(-0.52%) |
Jul 11, 2023 | 243.65 | 246.60 | 243.65 | 246.35 | 173,398 | +2.70(+1.11%) |
Jul 10, 2023 | 240.44 | 244.67 | 239.82 | 243.65 | 196,600 | +3.94(+1.64%) |
Jul 07, 2023 | 238.15 | 242.00 | 238.14 | 239.71 | 187,260 | +1.54(+0.65%) |
Jul 06, 2023 | 238.12 | 239.72 | 237.14 | 238.17 | 190,078 | -1.69(-0.71%) |
Jul 05, 2023 | 242.97 | 242.97 | 239.64 | 239.86 | 166,199 | -4.51(-1.85%) |
Jul 03, 2023 | 244.25 | 245.00 | 242.75 | 244.37 | 98,058 | -1.17(-0.48%) |
Jun 30, 2023 | 245.33 | 247.34 | 243.34 | 245.54 | 225,014 | +1.42(+0.58%) |
Jun 29, 2023 | 239.23 | 244.45 | 239.23 | 244.12 | 235,659 | +4.32(+1.80%) |
Jun 28, 2023 | 242.10 | 242.96 | 239.47 | 239.80 | 159,038 | -2.05(-0.85%) |
Jun 27, 2023 | 240.63 | 243.19 | 238.14 | 241.85 | 344,881 | +2.60(+1.09%) |
Jun 26, 2023 | 234.72 | 239.62 | 234.13 | 239.25 | 361,816 | +6.02(+2.58%) |
Jun 23, 2023 | 233.11 | 233.67 | 231.53 | 233.23 | 502,567 | -0.77(-0.33%) |
Jun 22, 2023 | 235.17 | 235.17 | 232.02 | 234.00 | 207,203 | +0.16(+0.07%) |
Jun 21, 2023 | 232.43 | 234.75 | 231.28 | 233.84 | 190,173 | +0.88(+0.38%) |
Jun 20, 2023 | 233.19 | 233.67 | 231.21 | 232.96 | 230,830 | -1.62(-0.69%) |
Jun 16, 2023 | 235.16 | 235.92 | 233.78 | 234.59 | 364,502 | +0.52(+0.22%) |
Jun 15, 2023 | 231.25 | 234.59 | 231.25 | 234.06 | 178,484 | +19.17(+8.92%) |
May 08, 2023 | 217.78 | 218.64 | 214.04 | 214.89 | 176,244 | -2.29(-1.05%) |
May 05, 2023 | 215.71 | 217.63 | 214.92 | 217.18 | 169,942 | +3.96(+1.86%) |
May 04, 2023 | 212.15 | 213.82 | 210.00 | 213.21 | 325,670 | +0.59(+0.28%) |
May 03, 2023 | 216.36 | 218.03 | 212.60 | 212.62 | 273,279 | -2.34(-1.09%) |
May 02, 2023 | 214.28 | 215.28 | 212.09 | 214.96 | 235,282 | +0.38(+0.18%) |
May 01, 2023 | 213.30 | 215.17 | 212.83 | 214.57 | 234,942 | +1.20(+0.56%) |
Apr 28, 2023 | 213.52 | 215.02 | 211.94 | 213.37 | 446,701 | +0.23(+0.11%) |
Apr 27, 2023 | 209.36 | 213.95 | 208.56 | 213.14 | 195,525 | +5.14(+2.47%) |
Apr 26, 2023 | 209.77 | 211.69 | 206.96 | 208.00 | 245,315 | -3.24(-1.53%) |
Apr 25, 2023 | 214.33 | 215.05 | 210.44 | 211.24 | 173,741 | -4.12(-1.91%) |
Apr 24, 2023 | 216.37 | 217.37 | 214.60 | 215.36 | 133,937 | -0.50(-0.23%) |
Apr 21, 2023 | 215.75 | 216.30 | 213.58 | 215.86 | 194,307 | +0.21(+0.10%) |
Apr 20, 2023 | 213.90 | 215.92 | 212.83 | 215.66 | 222,754 | +1.32(+0.62%) |
Apr 19, 2023 | 214.81 | 215.34 | 212.32 | 214.34 | 151,314 | -1.25(-0.58%) |
Apr 18, 2023 | 216.38 | 217.95 | 214.76 | 215.59 | 203,630 | -0.12(-0.06%) |
Apr 17, 2023 | 215.06 | 216.54 | 214.52 | 215.71 | 137,644 | +0.80(+0.37%) |
Apr 14, 2023 | 215.58 | 217.48 | 213.90 | 214.91 | 174,160 | -0.79(-0.37%) |
Apr 13, 2023 | 214.15 | 215.87 | 210.72 | 215.70 | 250,171 | +1.87(+0.88%) |
Apr 12, 2023 | 215.61 | 216.03 | 213.12 | 213.82 | 178,927 | -0.09(-0.04%) |
Apr 11, 2023 | 212.16 | 215.25 | 212.14 | 213.91 | 181,348 | +3.24(+1.54%) |
Apr 10, 2023 | 207.69 | 210.96 | 206.13 | 210.68 | 216,835 | +3.51(+1.70%) |
Apr 06, 2023 | 208.52 | 208.65 | 205.93 | 207.16 | 239,595 | -1.67(-0.80%) |
Apr 05, 2023 | 210.91 | 211.11 | 207.33 | 208.83 | 149,076 | -2.90(-1.37%) |
Apr 04, 2023 | 216.78 | 217.01 | 210.88 | 211.73 | 171,998 | -5.58(-2.57%) |
Apr 03, 2023 | 218.28 | 219.15 | 216.01 | 217.31 | 164,539 | -1.92(-0.88%) |
Mar 31, 2023 | 217.05 | 219.66 | 216.67 | 219.24 | 256,947 | +3.40(+1.58%) |
Mar 30, 2023 | 216.04 | 216.36 | 214.32 | 215.84 | 182,105 | +1.77(+0.82%) |
Mar 29, 2023 | 213.24 | 214.49 | 212.69 | 214.07 | 175,699 | +2.98(+1.41%) |
Mar 28, 2023 | 209.04 | 211.72 | 208.77 | 211.09 | 150,723 | +1.61(+0.77%) |
Mar 27, 2023 | 209.25 | 210.37 | 206.53 | 209.48 | 253,243 | +2.39(+1.15%) |
Mar 24, 2023 | 203.06 | 207.61 | 201.82 | 207.09 | 256,142 | +2.77(+1.36%) |
Mar 23, 2023 | 205.44 | 208.00 | 203.07 | 204.32 | 168,633 | -0.59(-0.29%) |
Mar 22, 2023 | 206.72 | 209.98 | 204.91 | 204.91 | 251,097 | -1.04(-0.50%) |
Mar 21, 2023 | 206.49 | 208.21 | 204.41 | 205.95 | 200,538 | +0.62(+0.30%) |
Mar 20, 2023 | 202.41 | 206.58 | 202.41 | 205.33 | 249,875 | +4.08(+2.03%) |
Mar 17, 2023 | 202.40 | 202.40 | 199.98 | 201.25 | 512,548 | -2.35(-1.15%) |
Mar 16, 2023 | 201.61 | 205.05 | 200.70 | 203.59 | 290,414 | +0.01(+0.00%) |
Mar 15, 2023 | 206.41 | 206.41 | 199.82 | 203.58 | 280,545 | -5.74(-2.74%) |
Mar 14, 2023 | 210.89 | 212.12 | 206.23 | 209.32 | 324,663 | +1.47(+0.71%) |
Mar 13, 2023 | 208.42 | 210.01 | 207.24 | 207.85 | 279,823 | -2.17(-1.03%) |
Mar 10, 2023 | 214.70 | 215.24 | 208.83 | 210.03 | 175,217 | -5.19(-2.41%) |
Mar 09, 2023 | 218.33 | 220.22 | 215.13 | 215.21 | 220,837 | -2.17(-1.00%) |
Mar 08, 2023 | 216.26 | 218.49 | 215.95 | 217.38 | 169,697 | +0.76(+0.35%) |
Mar 07, 2023 | 217.81 | 218.62 | 216.33 | 216.62 | 234,125 | -1.39(-0.64%) |
Mar 06, 2023 | 219.62 | 222.10 | 217.39 | 218.01 | 172,618 | -1.94(-0.88%) |
Mar 03, 2023 | 218.71 | 220.31 | 216.87 | 219.96 | 216,534 | +2.06(+0.95%) |
Mar 02, 2023 | 215.42 | 218.96 | 214.05 | 217.90 | 247,395 | +1.42(+0.66%) |
Mar 01, 2023 | 215.47 | 216.90 | 214.85 | 216.48 | 202,655 | -0.18(-0.08%) |
Feb 28, 2023 | 216.33 | 219.13 | 216.33 | 216.65 | 267,086 | -0.49(-0.23%) |
Feb 27, 2023 | 219.09 | 221.06 | 215.78 | 217.15 | 281,693 | -0.18(-0.08%) |
Feb 24, 2023 | 217.32 | 219.32 | 215.20 | 217.32 | 241,326 | -2.26(-1.03%) |
Feb 23, 2023 | 219.21 | 221.20 | 217.01 | 219.58 | 339,012 | +1.55(+0.71%) |
Feb 22, 2023 | 212.60 | 221.82 | 212.06 | 218.03 | 653,967 | +9.00(+4.31%) |
Feb 21, 2023 | 233.89 | 233.89 | 207.51 | 209.03 | 977,271 | -33.84(-13.93%) |
Feb 17, 2023 | 238.54 | 243.54 | 238.54 | 242.87 | 323,523 | +4.33(+1.82%) |
Feb 16, 2023 | 239.18 | 240.86 | 238.27 | 238.54 | 158,749 | -3.00(-1.24%) |
Feb 15, 2023 | 238.06 | 241.89 | 238.06 | 241.54 | 126,223 | +2.72(+1.14%) |
Feb 14, 2023 | 239.82 | 240.16 | 236.25 | 238.83 | 122,817 | -1.34(-0.56%) |
Feb 13, 2023 | 238.45 | 240.22 | 237.81 | 240.16 | 182,650 | +2.56(+1.08%) |
Feb 10, 2023 | 237.29 | 238.32 | 236.14 | 237.61 | 121,466 | -0.38(-0.16%) |
Feb 09, 2023 | 241.30 | 242.15 | 237.92 | 237.99 | 124,679 | -1.46(-0.61%) |
Feb 08, 2023 | 239.94 | 242.15 | 238.88 | 239.45 | 147,034 | -2.03(-0.84%) |
Feb 07, 2023 | 238.83 | 241.90 | 238.00 | 241.47 | 161,477 | +1.46(+0.61%) |
Feb 06, 2023 | 242.43 | 244.40 | 239.75 | 240.02 | 158,196 | -4.59(-1.88%) |
Feb 03, 2023 | 243.37 | 246.00 | 242.11 | 244.61 | 241,063 | -2.30(-0.93%) |
Feb 02, 2023 | 243.22 | 247.18 | 243.05 | 246.91 | 274,885 | +4.90(+2.02%) |
Feb 01, 2023 | 238.13 | 243.81 | 237.57 | 242.01 | 310,039 | +2.67(+1.11%) |
Jan 31, 2023 | 233.30 | 241.12 | 232.18 | 239.35 | 2,227,836 | +7.21(+3.11%) |
Jan 30, 2023 | 234.49 | 237.22 | 231.74 | 232.14 | 225,630 | -3.55(-1.51%) |
Jan 27, 2023 | 230.84 | 236.98 | 229.67 | 235.69 | 283,275 | +4.24(+1.83%) |
Jan 26, 2023 | 233.13 | 233.13 | 229.49 | 231.45 | 248,735 | +0.25(+0.11%) |
Jan 25, 2023 | 237.47 | 237.47 | 229.87 | 231.20 | 362,722 | -7.31(-3.06%) |
Jan 24, 2023 | 233.98 | 238.96 | 233.36 | 238.51 | 251,860 | +4.28(+1.83%) |
Jan 23, 2023 | 230.35 | 234.74 | 229.22 | 234.23 | 278,688 | +4.21(+1.83%) |
Jan 20, 2023 | 224.67 | 230.65 | 224.44 | 230.02 | 331,044 | +5.36(+2.39%) |
Jan 19, 2023 | 233.81 | 233.81 | 224.12 | 224.66 | 272,056 | -9.97(-4.25%) |
Jan 18, 2023 | 239.10 | 241.08 | 234.55 | 234.64 | 258,934 | -3.48(-1.46%) |
Jan 17, 2023 | 240.23 | 242.60 | 237.94 | 238.12 | 231,803 | -1.76(-0.73%) |
Jan 13, 2023 | 235.29 | 240.32 | 235.29 | 239.88 | 127,538 | +1.66(+0.70%) |
Jan 12, 2023 | 240.05 | 240.64 | 238.14 | 238.22 | 146,315 | -1.69(-0.71%) |
Jan 11, 2023 | 239.01 | 240.48 | 238.39 | 239.91 | 221,463 | +2.38(+1.00%) |
Jan 10, 2023 | 236.46 | 238.17 | 234.93 | 237.53 | 165,578 | +0.21(+0.09%) |
Jan 09, 2023 | 233.93 | 239.45 | 232.22 | 237.32 | 230,443 | +5.38(+2.32%) |
Jan 06, 2023 | 228.27 | 233.15 | 228.27 | 231.94 | 166,675 | +5.93(+2.62%) |
Jan 05, 2023 | 233.47 | 233.72 | 225.78 | 226.01 | 232,170 | -7.88(-3.37%) |
Jan 04, 2023 | 235.96 | 236.50 | 231.94 | 233.89 | 304,179 | -0.27(-0.12%) |
Jan 03, 2023 | 234.77 | 236.10 | 231.76 | 234.16 | 256,961 | +0.30(+0.13%) |
Dec 30, 2022 | 235.59 | 235.59 | 232.17 | 233.86 | 116,541 | -2.03(-0.86%) |
Dec 29, 2022 | 232.58 | 237.06 | 231.58 | 235.89 | 128,826 | +4.59(+1.98%) |
Dec 28, 2022 | 234.72 | 236.08 | 231.19 | 231.30 | 154,211 | -2.45(-1.05%) |
Dec 27, 2022 | 232.78 | 235.03 | 232.18 | 233.75 | 169,147 | +1.27(+0.55%) |
Dec 23, 2022 | 232.07 | 233.39 | 230.03 | 232.48 | 152,013 | +1.61(+0.70%) |
Dec 22, 2022 | 232.78 | 233.89 | 227.87 | 230.87 | 212,923 | -3.46(-1.48%) |
Dec 21, 2022 | 230.95 | 234.33 | 227.91 | 234.33 | 249,813 | +5.34(+2.33%) |
Dec 20, 2022 | 229.09 | 230.24 | 227.16 | 228.99 | 324,885 | -0.62(-0.27%) |
Dec 19, 2022 | 231.64 | 233.85 | 229.07 | 229.61 | 269,085 | -2.72(-1.17%) |
Dec 16, 2022 | 233.53 | 234.44 | 228.03 | 232.33 | 756,605 | -4.92(-2.08%) |
Dec 15, 2022 | 235.37 | 240.71 | 229.60 | 237.26 | 628,553 | +5.82(+2.51%) |
Dec 14, 2022 | 234.20 | 236.52 | 229.89 | 231.44 | 358,599 | -2.41(-1.03%) |
Dec 13, 2022 | 240.31 | 240.31 | 231.76 | 233.85 | 286,627 | -0.01(-0.00%) |
Dec 12, 2022 | 228.58 | 234.01 | 228.58 | 233.87 | 207,232 | +5.38(+2.35%) |
Dec 09, 2022 | 229.86 | 230.31 | 228.26 | 228.49 | 143,963 | -1.71(-0.74%) |
Dec 08, 2022 | 230.75 | 232.99 | 228.89 | 230.20 | 185,061 | -0.49(-0.21%) |
Dec 07, 2022 | 229.16 | 231.08 | 228.02 | 230.69 | 205,482 | +1.52(+0.66%) |
Dec 06, 2022 | 234.26 | 234.73 | 228.07 | 229.16 | 178,555 | -4.66(-1.99%) |
Dec 05, 2022 | 235.87 | 237.13 | 232.50 | 233.82 | 217,145 | -3.51(-1.48%) |
Dec 02, 2022 | 233.23 | 238.07 | 233.10 | 237.34 | 190,922 | +1.87(+0.80%) |
Dec 01, 2022 | 233.61 | 236.05 | 232.90 | 235.46 | 195,058 | +3.45(+1.49%) |
Nov 30, 2022 | 227.10 | 232.79 | 223.61 | 232.01 | 313,769 | +5.58(+2.47%) |
Nov 29, 2022 | 226.63 | 227.75 | 225.11 | 226.43 | 172,848 | -0.81(-0.35%) |
Nov 28, 2022 | 230.31 | 230.31 | 226.48 | 227.23 | 209,477 | -4.38(-1.89%) |
Nov 25, 2022 | 230.82 | 231.64 | 230.14 | 231.61 | 81,330 | +1.65(+0.72%) |
Nov 23, 2022 | 229.44 | 231.46 | 228.01 | 229.96 | 123,035 | +0.80(+0.35%) |
Nov 22, 2022 | 228.45 | 229.33 | 227.00 | 229.16 | 217,116 | +2.40(+1.06%) |
Nov 21, 2022 | 225.64 | 228.95 | 225.64 | 226.76 | 226,352 | +0.13(+0.06%) |
Nov 18, 2022 | 227.33 | 228.21 | 224.88 | 226.63 | 384,359 | +1.84(+0.82%) |
Nov 17, 2022 | 225.08 | 225.12 | 222.10 | 224.79 | 205,551 | -2.82(-1.24%) |
Nov 16, 2022 | 230.85 | 231.72 | 227.01 | 227.61 | 284,628 | -2.94(-1.28%) |
Nov 15, 2022 | 234.67 | 237.84 | 230.36 | 230.55 | 373,433 | -2.35(-1.01%) |
Nov 14, 2022 | 232.17 | 235.99 | 230.17 | 232.90 | 239,957 | +0.83(+0.36%) |
Nov 11, 2022 | 231.65 | 234.54 | 230.37 | 232.07 | 224,063 | +1.34(+0.58%) |
Nov 10, 2022 | 225.89 | 231.07 | 225.89 | 230.72 | 274,404 | +11.26(+5.13%) |
Nov 09, 2022 | 220.23 | 222.58 | 218.51 | 219.46 | 152,279 | -1.62(-0.73%) |
Nov 08, 2022 | 218.94 | 224.09 | 218.22 | 221.08 | 212,225 | +3.14(+1.44%) |
Nov 07, 2022 | 217.05 | 218.91 | 214.33 | 217.94 | 285,588 | +2.06(+0.95%) |
Nov 04, 2022 | 217.19 | 218.18 | 214.30 | 215.88 | 433,241 | +2.01(+0.94%) |
Nov 03, 2022 | 214.66 | 216.80 | 212.71 | 213.87 | 260,207 | -3.29(-1.51%) |
Nov 02, 2022 | 220.37 | 224.14 | 216.66 | 217.16 | 229,358 | -4.32(-1.95%) |
Nov 01, 2022 | 221.44 | 222.55 | 219.35 | 221.47 | 200,400 | +0.74(+0.33%) |
Oct 31, 2022 | 220.30 | 222.51 | 219.09 | 220.74 | 367,422 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,433 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,610 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.26 | 218.31 | 158,462 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.23 | 164,274 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.72 | 212.26 | 214.71 | 131,768 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.44 | 212.43 | 204,060 | +4.93(+2.37%) |
Oct 20, 2022 | 213.61 | 213.79 | 207.13 | 207.50 | 162,366 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,155 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,048 | +2.82(+1.33%) |
Oct 17, 2022 | 209.96 | 212.27 | 209.96 | 211.71 | 199,865 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,627 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,242 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,671 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,949 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.56 | 208.47 | 210.46 | 116,706 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.24 | 211.63 | 169,896 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.19 | 217.12 | 211,798 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.31 | 217.72 | 219.00 | 182,478 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,490 | +5.58(+2.60%) |