Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 250.10 | 250.76 | 247.64 | 248.49 | 714,718 | -0.28(-0.11%) |
Sep 28, 2023 | 248.05 | 250.73 | 247.32 | 248.76 | 587,119 | +1.01(+0.41%) |
Sep 27, 2023 | 250.48 | 251.12 | 247.19 | 247.75 | 656,429 | -2.78(-1.11%) |
Sep 26, 2023 | 252.75 | 253.29 | 250.44 | 250.53 | 599,936 | -3.02(-1.19%) |
Sep 25, 2023 | 252.50 | 253.80 | 252.36 | 253.55 | 595,488 | +0.42(+0.16%) |
Sep 22, 2023 | 257.06 | 258.92 | 253.01 | 253.13 | 805,950 | -0.44(-0.17%) |
Sep 21, 2023 | 257.87 | 258.49 | 253.51 | 253.57 | 729,262 | -5.37(-2.07%) |
Sep 20, 2023 | 258.83 | 260.68 | 257.80 | 258.94 | 671,242 | +1.88(+0.73%) |
Sep 19, 2023 | 257.48 | 258.69 | 256.31 | 257.06 | 1,040,972 | -0.68(-0.26%) |
Sep 18, 2023 | 258.72 | 258.90 | 256.41 | 257.74 | 658,036 | +0.35(+0.13%) |
Sep 15, 2023 | 258.59 | 259.31 | 256.63 | 257.39 | 2,057,848 | -2.48(-0.95%) |
Sep 14, 2023 | 258.29 | 260.16 | 257.32 | 259.88 | 623,486 | +2.64(+1.03%) |
Sep 13, 2023 | 258.37 | 258.82 | 255.75 | 257.24 | 655,496 | -0.49(-0.19%) |
Sep 12, 2023 | 256.42 | 258.12 | 255.59 | 257.72 | 563,298 | +1.16(+0.45%) |
Sep 11, 2023 | 256.39 | 257.66 | 255.80 | 256.56 | 762,214 | +0.30(+0.12%) |
Sep 08, 2023 | 257.17 | 257.31 | 255.92 | 256.27 | 700,839 | -0.36(-0.14%) |
Sep 07, 2023 | 256.53 | 257.81 | 255.59 | 256.62 | 827,305 | +0.74(+0.29%) |
Sep 06, 2023 | 257.55 | 257.55 | 255.04 | 255.88 | 833,371 | +1.30(+0.51%) |
Sep 05, 2023 | 256.64 | 257.15 | 253.84 | 254.59 | 795,215 | -1.96(-0.76%) |
Sep 01, 2023 | 258.60 | 259.03 | 255.34 | 256.54 | 674,937 | -1.07(-0.41%) |
Aug 31, 2023 | 257.50 | 258.83 | 256.75 | 257.61 | 811,693 | -0.30(-0.12%) |
Aug 30, 2023 | 258.20 | 258.76 | 255.85 | 257.91 | 889,581 | -0.41(-0.16%) |
Aug 29, 2023 | 258.57 | 259.26 | 256.81 | 258.31 | 732,063 | -0.62(-0.24%) |
Aug 28, 2023 | 256.54 | 259.18 | 256.54 | 258.94 | 513,609 | +2.38(+0.93%) |
Aug 25, 2023 | 256.62 | 257.18 | 255.01 | 256.55 | 413,853 | +1.21(+0.47%) |
Aug 24, 2023 | 259.66 | 259.70 | 255.11 | 255.35 | 774,350 | -3.74(-1.44%) |
Aug 23, 2023 | 255.41 | 259.47 | 255.41 | 259.08 | 968,422 | +4.68(+1.84%) |
Aug 22, 2023 | 255.76 | 256.52 | 253.72 | 254.41 | 642,299 | -1.65(-0.64%) |
Aug 21, 2023 | 254.22 | 256.32 | 252.83 | 256.06 | 834,813 | +1.90(+0.75%) |
Aug 18, 2023 | 254.09 | 255.68 | 253.75 | 254.16 | 1,398,639 | -0.29(-0.11%) |
Aug 17, 2023 | 259.94 | 260.32 | 254.05 | 254.45 | 1,025,393 | -5.40(-2.08%) |
Aug 16, 2023 | 262.79 | 262.94 | 259.72 | 259.85 | 651,192 | -2.85(-1.08%) |
Aug 15, 2023 | 263.80 | 264.17 | 262.51 | 262.69 | 535,644 | -1.93(-0.73%) |
Aug 14, 2023 | 265.72 | 265.72 | 263.88 | 264.62 | 758,151 | -0.03(-0.01%) |
Aug 11, 2023 | 265.64 | 266.12 | 264.41 | 264.65 | 677,975 | -0.92(-0.35%) |
Aug 10, 2023 | 267.93 | 268.62 | 265.36 | 265.57 | 719,110 | -1.92(-0.72%) |
Aug 09, 2023 | 268.17 | 269.08 | 267.25 | 267.49 | 741,677 | +0.44(+0.17%) |
Aug 08, 2023 | 266.69 | 269.67 | 266.07 | 267.04 | 1,075,265 | +0.35(+0.13%) |
Aug 07, 2023 | 264.75 | 267.46 | 264.06 | 266.69 | 938,744 | +2.57(+0.97%) |
Aug 04, 2023 | 265.00 | 266.06 | 263.50 | 264.12 | 1,201,528 | -0.70(-0.26%) |
Aug 03, 2023 | 265.22 | 265.82 | 263.24 | 264.82 | 970,185 | -0.79(-0.30%) |
Aug 02, 2023 | 265.41 | 267.91 | 264.82 | 265.61 | 950,746 | -0.49(-0.19%) |
Aug 01, 2023 | 268.27 | 268.96 | 265.75 | 266.10 | 725,188 | -2.73(-1.02%) |
Jul 31, 2023 | 268.22 | 268.98 | 267.14 | 268.83 | 964,475 | +0.30(+0.11%) |
Jul 28, 2023 | 268.21 | 268.91 | 266.91 | 268.53 | 934,802 | +1.90(+0.71%) |
Jul 27, 2023 | 268.57 | 269.46 | 266.18 | 266.63 | 1,302,971 | -1.61(-0.60%) |
Jul 26, 2023 | 267.04 | 268.89 | 266.89 | 268.24 | 804,315 | +0.81(+0.30%) |
Jul 25, 2023 | 266.29 | 267.59 | 265.57 | 267.43 | 741,509 | +0.12(+0.04%) |
Jul 24, 2023 | 266.29 | 267.35 | 265.38 | 267.31 | 813,731 | +1.73(+0.65%) |
Jul 21, 2023 | 266.05 | 266.43 | 264.11 | 265.58 | 1,255,484 | +0.30(+0.11%) |
Jul 20, 2023 | 263.54 | 265.41 | 262.18 | 265.28 | 1,552,727 | +1.25(+0.47%) |
Jul 19, 2023 | 257.69 | 265.46 | 257.04 | 264.03 | 3,282,584 | +13.40(+5.35%) |
Jul 18, 2023 | 250.55 | 253.60 | 250.13 | 250.63 | 817,250 | -0.23(-0.09%) |
Jul 17, 2023 | 250.90 | 251.76 | 249.95 | 250.85 | 793,169 | -0.90(-0.36%) |
Jul 14, 2023 | 248.99 | 251.91 | 247.75 | 251.75 | 829,025 | +2.68(+1.08%) |
Jul 13, 2023 | 247.21 | 249.44 | 246.90 | 249.07 | 630,509 | +1.82(+0.74%) |
Jul 12, 2023 | 249.51 | 249.60 | 246.56 | 247.25 | 966,252 | -1.55(-0.62%) |
Jul 11, 2023 | 248.31 | 249.41 | 247.04 | 248.79 | 785,684 | +0.74(+0.30%) |
Jul 10, 2023 | 249.93 | 251.02 | 246.79 | 248.06 | 858,727 | -1.74(-0.70%) |
Jul 07, 2023 | 249.38 | 251.46 | 248.50 | 249.80 | 1,456,988 | +0.89(+0.36%) |
Jul 06, 2023 | 245.91 | 249.44 | 245.05 | 248.91 | 1,461,640 | +1.57(+0.63%) |
Jul 05, 2023 | 242.18 | 248.92 | 242.14 | 247.34 | 1,479,915 | +3.48(+1.43%) |
Jul 03, 2023 | 242.66 | 245.62 | 242.08 | 243.87 | 1,283,785 | +1.32(+0.54%) |
Jun 30, 2023 | 238.53 | 244.91 | 234.53 | 242.55 | 2,946,403 | -0.71(-0.29%) |
Jun 29, 2023 | 243.27 | 244.84 | 242.44 | 243.26 | 1,163,786 | +0.07(+0.03%) |
Jun 28, 2023 | 242.56 | 243.93 | 240.67 | 243.19 | 941,834 | -0.21(-0.09%) |
Jun 27, 2023 | 239.24 | 243.84 | 238.53 | 243.39 | 948,986 | +4.50(+1.89%) |
Jun 26, 2023 | 238.99 | 238.99 | 236.76 | 238.89 | 754,757 | +0.04(+0.02%) |
Jun 23, 2023 | 241.70 | 242.04 | 237.90 | 238.85 | 1,046,142 | -2.85(-1.18%) |
Jun 22, 2023 | 243.79 | 244.15 | 239.94 | 241.70 | 788,259 | -0.99(-0.41%) |
Jun 21, 2023 | 240.18 | 243.14 | 238.95 | 242.69 | 1,002,312 | +2.50(+1.04%) |
Jun 20, 2023 | 242.28 | 243.35 | 240.08 | 240.19 | 893,286 | -2.26(-0.93%) |
Jun 16, 2023 | 246.35 | 246.35 | 241.89 | 242.45 | 1,528,222 | -3.11(-1.27%) |
Jun 15, 2023 | 244.33 | 246.50 | 243.98 | 245.56 | 1,142,235 | +20.69(+9.20%) |
May 08, 2023 | 219.46 | 225.43 | 219.21 | 224.88 | 1,239,684 | +4.69(+2.13%) |
May 05, 2023 | 219.27 | 220.26 | 218.65 | 220.19 | 1,079,615 | +1.02(+0.46%) |
May 04, 2023 | 222.21 | 222.38 | 218.58 | 219.17 | 1,057,188 | -3.05(-1.37%) |
May 03, 2023 | 225.94 | 226.31 | 221.95 | 222.22 | 1,002,914 | -2.14(-0.95%) |
May 02, 2023 | 225.26 | 225.94 | 221.77 | 224.35 | 1,058,054 | -1.64(-0.73%) |
May 01, 2023 | 224.57 | 227.24 | 224.20 | 225.99 | 988,582 | +0.75(+0.33%) |
Apr 28, 2023 | 223.56 | 225.25 | 221.99 | 225.25 | 708,395 | +0.89(+0.40%) |
Apr 27, 2023 | 221.02 | 224.91 | 219.89 | 224.35 | 895,097 | +3.06(+1.38%) |
Apr 26, 2023 | 221.40 | 222.86 | 220.86 | 221.29 | 519,523 | -1.07(-0.48%) |
Apr 25, 2023 | 220.23 | 223.16 | 219.82 | 222.36 | 584,302 | +2.11(+0.96%) |
Apr 24, 2023 | 222.72 | 223.12 | 219.28 | 220.25 | 842,207 | -2.02(-0.91%) |
Apr 21, 2023 | 224.10 | 224.51 | 221.33 | 222.27 | 621,368 | -0.50(-0.22%) |
Apr 20, 2023 | 223.31 | 224.51 | 221.85 | 222.78 | 741,858 | -0.90(-0.40%) |
Apr 19, 2023 | 223.31 | 223.95 | 222.15 | 223.68 | 757,423 | +0.51(+0.23%) |
Apr 18, 2023 | 225.39 | 225.50 | 219.41 | 223.17 | 1,230,243 | -2.29(-1.01%) |
Apr 17, 2023 | 224.47 | 225.51 | 222.10 | 225.45 | 1,074,394 | +1.42(+0.64%) |
Apr 14, 2023 | 221.62 | 224.43 | 220.92 | 224.03 | 1,327,004 | +1.99(+0.90%) |
Apr 13, 2023 | 222.16 | 222.87 | 221.00 | 222.04 | 1,031,626 | -0.22(-0.10%) |
Apr 12, 2023 | 223.86 | 224.34 | 222.02 | 222.25 | 1,079,218 | -1.71(-0.76%) |
Apr 11, 2023 | 219.95 | 225.71 | 219.94 | 223.96 | 1,282,962 | +3.49(+1.58%) |
Apr 10, 2023 | 221.79 | 222.53 | 218.94 | 220.47 | 1,745,596 | -0.04(-0.02%) |
Apr 06, 2023 | 219.88 | 222.33 | 216.94 | 220.51 | 2,065,838 | +3.14(+1.45%) |
Apr 05, 2023 | 216.09 | 217.80 | 214.09 | 217.37 | 1,547,224 | +3.15(+1.47%) |
Apr 04, 2023 | 221.15 | 222.81 | 213.06 | 214.22 | 2,748,382 | -7.06(-3.19%) |
Apr 03, 2023 | 221.84 | 223.25 | 220.63 | 221.27 | 1,193,195 | -0.46(-0.21%) |
Mar 31, 2023 | 222.81 | 222.82 | 220.51 | 221.73 | 1,267,845 | +0.96(+0.44%) |
Mar 30, 2023 | 220.71 | 221.74 | 219.53 | 220.77 | 1,304,067 | +1.21(+0.55%) |
Mar 29, 2023 | 216.60 | 219.65 | 216.39 | 219.56 | 876,988 | +4.32(+2.01%) |
Mar 28, 2023 | 215.28 | 216.69 | 215.21 | 215.25 | 735,110 | -0.21(-0.10%) |
Mar 27, 2023 | 215.31 | 216.38 | 214.78 | 215.45 | 852,921 | +1.51(+0.71%) |
Mar 24, 2023 | 212.19 | 214.67 | 210.72 | 213.94 | 953,171 | +2.91(+1.38%) |
Mar 23, 2023 | 209.74 | 212.13 | 209.74 | 211.03 | 935,984 | +0.84(+0.40%) |
Mar 22, 2023 | 212.24 | 213.99 | 210.18 | 210.20 | 725,541 | -1.99(-0.94%) |
Mar 21, 2023 | 211.98 | 212.56 | 209.94 | 212.19 | 929,981 | +0.76(+0.36%) |
Mar 20, 2023 | 207.89 | 212.17 | 207.59 | 211.44 | 1,156,006 | +4.42(+2.13%) |
Mar 17, 2023 | 211.04 | 211.04 | 206.28 | 207.02 | 2,656,722 | -4.66(-2.20%) |
Mar 16, 2023 | 210.16 | 213.16 | 209.64 | 211.68 | 870,130 | -0.37(-0.18%) |
Mar 15, 2023 | 208.85 | 212.27 | 208.79 | 212.06 | 1,028,972 | +0.96(+0.46%) |
Mar 14, 2023 | 209.94 | 211.71 | 208.66 | 211.09 | 1,319,177 | +3.98(+1.92%) |
Mar 13, 2023 | 208.09 | 209.94 | 206.46 | 207.12 | 1,980,775 | -0.98(-0.47%) |
Mar 10, 2023 | 211.82 | 212.21 | 207.21 | 208.10 | 1,327,467 | -3.73(-1.76%) |
Mar 09, 2023 | 216.78 | 216.93 | 211.14 | 211.83 | 887,121 | -3.43(-1.60%) |
Mar 08, 2023 | 214.69 | 216.20 | 213.55 | 215.26 | 987,023 | +0.08(+0.04%) |
Mar 07, 2023 | 216.50 | 217.23 | 215.06 | 215.19 | 821,764 | -1.29(-0.60%) |
Mar 06, 2023 | 217.69 | 218.77 | 216.43 | 216.48 | 844,788 | -2.66(-1.21%) |
Mar 03, 2023 | 218.20 | 219.82 | 216.91 | 219.14 | 736,632 | +1.48(+0.68%) |
Mar 02, 2023 | 215.37 | 218.20 | 214.86 | 217.66 | 748,785 | +2.00(+0.93%) |
Mar 01, 2023 | 218.38 | 219.35 | 213.46 | 215.66 | 876,563 | -3.93(-1.79%) |
Feb 28, 2023 | 219.89 | 221.46 | 219.53 | 219.58 | 1,157,369 | -0.97(-0.44%) |
Feb 27, 2023 | 221.45 | 222.66 | 219.73 | 220.56 | 619,634 | +0.59(+0.27%) |
Feb 24, 2023 | 220.37 | 220.53 | 218.65 | 219.97 | 716,065 | -1.48(-0.67%) |
Feb 23, 2023 | 218.38 | 222.78 | 217.66 | 221.45 | 998,107 | +3.42(+1.57%) |
Feb 22, 2023 | 219.94 | 219.96 | 217.49 | 218.03 | 1,112,733 | -0.97(-0.44%) |
Feb 21, 2023 | 222.60 | 223.03 | 218.64 | 219.00 | 1,071,576 | -3.62(-1.63%) |
Feb 17, 2023 | 223.53 | 224.87 | 222.10 | 222.63 | 1,046,873 | -0.45(-0.20%) |
Feb 16, 2023 | 218.05 | 224.01 | 218.05 | 223.08 | 1,343,510 | +2.34(+1.06%) |
Feb 15, 2023 | 220.99 | 221.01 | 218.20 | 220.74 | 1,272,402 | -0.85(-0.39%) |
Feb 14, 2023 | 223.93 | 223.93 | 220.48 | 221.60 | 948,708 | -2.74(-1.22%) |
Feb 13, 2023 | 224.25 | 225.05 | 222.98 | 224.34 | 887,859 | +0.24(+0.10%) |
Feb 10, 2023 | 222.72 | 224.57 | 221.33 | 224.10 | 761,610 | +1.39(+0.63%) |
Feb 09, 2023 | 228.05 | 228.05 | 221.27 | 222.71 | 2,058,953 | -3.19(-1.41%) |
Feb 08, 2023 | 225.74 | 227.26 | 224.78 | 225.90 | 1,558,370 | -0.16(-0.07%) |
Feb 07, 2023 | 225.08 | 226.66 | 224.35 | 226.05 | 1,321,859 | -0.88(-0.39%) |
Feb 06, 2023 | 224.94 | 227.16 | 224.82 | 226.94 | 935,792 | +1.15(+0.51%) |
Feb 03, 2023 | 226.61 | 226.61 | 223.37 | 225.79 | 1,085,007 | -1.59(-0.70%) |
Feb 02, 2023 | 228.15 | 228.38 | 225.78 | 227.39 | 1,050,606 | -1.12(-0.49%) |
Feb 01, 2023 | 225.97 | 228.66 | 225.78 | 228.50 | 1,309,218 | +2.03(+0.89%) |
Jan 31, 2023 | 223.26 | 226.54 | 220.52 | 226.48 | 1,535,635 | +5.05(+2.28%) |
Jan 30, 2023 | 223.24 | 225.83 | 221.16 | 221.43 | 1,705,932 | -2.38(-1.06%) |
Jan 27, 2023 | 223.44 | 225.16 | 220.96 | 223.81 | 1,333,580 | +0.28(+0.13%) |
Jan 26, 2023 | 224.99 | 224.99 | 222.74 | 223.52 | 1,221,303 | -0.42(-0.19%) |
Jan 25, 2023 | 220.79 | 223.97 | 219.44 | 223.94 | 1,092,784 | +1.40(+0.63%) |
Jan 24, 2023 | 217.35 | 223.27 | 217.35 | 222.54 | 2,010,494 | +3.42(+1.56%) |
Jan 23, 2023 | 215.96 | 219.99 | 215.17 | 219.12 | 1,483,073 | +3.05(+1.41%) |
Jan 20, 2023 | 213.06 | 216.18 | 212.53 | 216.07 | 1,677,812 | +4.20(+1.98%) |
Jan 19, 2023 | 214.88 | 215.90 | 209.35 | 211.87 | 2,393,402 | -2.94(-1.37%) |
Jan 18, 2023 | 217.59 | 218.80 | 213.60 | 214.82 | 1,884,643 | -4.09(-1.87%) |
Jan 17, 2023 | 219.14 | 221.90 | 218.52 | 218.91 | 1,686,215 | -1.19(-0.54%) |
Jan 13, 2023 | 218.34 | 221.51 | 216.99 | 220.10 | 2,735,147 | +1.77(+0.81%) |
Jan 12, 2023 | 217.27 | 218.59 | 215.44 | 218.33 | 2,100,226 | +0.54(+0.25%) |
Jan 11, 2023 | 216.84 | 218.94 | 215.51 | 217.79 | 2,364,293 | +2.58(+1.20%) |
Jan 10, 2023 | 213.47 | 217.56 | 213.28 | 215.21 | 2,964,106 | +4.39(+2.08%) |
Jan 09, 2023 | 209.98 | 214.62 | 209.74 | 210.82 | 3,102,178 | +1.25(+0.60%) |
Jan 06, 2023 | 206.11 | 211.53 | 203.91 | 209.56 | 4,314,362 | +5.43(+2.66%) |
Jan 05, 2023 | 219.25 | 220.00 | 203.59 | 204.13 | 4,781,969 | -21.99(-9.73%) |
Jan 04, 2023 | 222.73 | 229.39 | 222.11 | 226.12 | 1,582,655 | +3.48(+1.56%) |
Jan 03, 2023 | 226.95 | 229.10 | 221.45 | 222.64 | 1,761,599 | -4.06(-1.79%) |
Dec 30, 2022 | 229.38 | 229.47 | 224.93 | 226.70 | 750,137 | -2.98(-1.30%) |
Dec 29, 2022 | 228.21 | 230.02 | 226.84 | 229.69 | 797,339 | +2.86(+1.26%) |
Dec 28, 2022 | 227.90 | 229.25 | 226.81 | 226.83 | 845,193 | -0.50(-0.22%) |
Dec 27, 2022 | 227.52 | 229.15 | 226.72 | 227.33 | 570,709 | -0.02(-0.01%) |
Dec 23, 2022 | 225.88 | 228.05 | 225.18 | 227.35 | 418,577 | +1.37(+0.61%) |
Dec 22, 2022 | 227.51 | 229.15 | 223.20 | 225.98 | 928,246 | -2.33(-1.02%) |
Dec 21, 2022 | 226.02 | 229.32 | 225.38 | 228.31 | 1,047,811 | +3.15(+1.40%) |
Dec 20, 2022 | 225.11 | 226.22 | 222.09 | 225.16 | 1,176,134 | -0.12(-0.05%) |
Dec 19, 2022 | 226.18 | 229.47 | 225.03 | 225.27 | 1,456,795 | -1.05(-0.46%) |
Dec 16, 2022 | 227.23 | 229.20 | 223.33 | 226.32 | 2,563,644 | -3.95(-1.72%) |
Dec 15, 2022 | 232.59 | 234.32 | 228.34 | 230.27 | 1,435,296 | -4.06(-1.73%) |
Dec 14, 2022 | 236.19 | 237.44 | 232.87 | 234.33 | 1,265,354 | -1.28(-0.54%) |
Dec 13, 2022 | 243.03 | 243.03 | 234.99 | 235.61 | 1,976,607 | -4.53(-1.89%) |
Dec 12, 2022 | 237.34 | 240.22 | 235.90 | 240.14 | 616,912 | +3.38(+1.43%) |
Dec 09, 2022 | 239.96 | 241.21 | 236.62 | 236.77 | 757,068 | -4.25(-1.76%) |
Dec 08, 2022 | 240.74 | 242.68 | 240.42 | 241.01 | 648,998 | -0.27(-0.11%) |
Dec 07, 2022 | 242.75 | 244.14 | 240.24 | 241.29 | 1,027,204 | -0.94(-0.39%) |
Dec 06, 2022 | 248.49 | 249.29 | 241.15 | 242.23 | 1,377,907 | -7.08(-2.84%) |
Dec 05, 2022 | 250.70 | 251.13 | 248.42 | 249.31 | 1,237,259 | -6.06(-2.37%) |
Dec 02, 2022 | 251.81 | 255.63 | 250.67 | 255.36 | 1,195,586 | +2.28(+0.90%) |
Dec 01, 2022 | 252.67 | 253.48 | 249.50 | 253.08 | 994,126 | +1.34(+0.53%) |
Nov 30, 2022 | 246.61 | 251.74 | 244.33 | 251.74 | 1,402,514 | +3.63(+1.46%) |
Nov 29, 2022 | 251.16 | 251.16 | 244.33 | 248.12 | 1,110,249 | -3.78(-1.50%) |
Nov 28, 2022 | 251.35 | 253.16 | 250.81 | 251.89 | 865,478 | +0.01(+0.00%) |
Nov 25, 2022 | 251.11 | 252.00 | 249.38 | 251.88 | 392,251 | +0.78(+0.31%) |
Nov 23, 2022 | 249.94 | 251.12 | 248.74 | 251.10 | 564,355 | +1.65(+0.66%) |
Nov 22, 2022 | 248.94 | 250.67 | 247.62 | 249.44 | 986,505 | +2.52(+1.02%) |
Nov 21, 2022 | 241.92 | 247.62 | 241.65 | 246.92 | 988,580 | +4.67(+1.93%) |
Nov 18, 2022 | 242.48 | 243.48 | 240.49 | 242.25 | 682,225 | +2.73(+1.14%) |
Nov 17, 2022 | 235.53 | 239.76 | 234.78 | 239.53 | 786,315 | +1.60(+0.67%) |
Nov 16, 2022 | 239.04 | 239.74 | 237.43 | 237.92 | 1,078,729 | -0.22(-0.09%) |
Nov 15, 2022 | 238.69 | 241.77 | 234.11 | 238.15 | 2,254,316 | -0.99(-0.41%) |
Nov 14, 2022 | 241.67 | 245.62 | 239.07 | 239.13 | 987,681 | -2.49(-1.03%) |
Nov 11, 2022 | 238.71 | 241.70 | 231.85 | 241.62 | 1,628,378 | +2.91(+1.22%) |
Nov 10, 2022 | 240.98 | 244.28 | 237.76 | 238.71 | 1,604,265 | +4.15(+1.77%) |
Nov 09, 2022 | 238.19 | 239.94 | 234.16 | 234.57 | 775,847 | -3.51(-1.47%) |
Nov 08, 2022 | 241.64 | 242.24 | 236.27 | 238.08 | 642,346 | -3.04(-1.26%) |
Nov 07, 2022 | 239.73 | 241.18 | 238.19 | 241.12 | 671,273 | +1.62(+0.68%) |
Nov 04, 2022 | 238.53 | 239.52 | 234.02 | 239.50 | 960,892 | +3.35(+1.42%) |
Nov 03, 2022 | 231.38 | 236.81 | 230.26 | 236.15 | 1,021,918 | +2.89(+1.24%) |
Nov 02, 2022 | 236.64 | 233.20 | 233.27 | 787,809 | -4.08(-1.72%) | |
Nov 01, 2022 | 241.78 | 243.22 | 235.96 | 237.34 | 873,424 | -3.55(-1.47%) |
Oct 31, 2022 | 241.06 | 242.75 | 239.62 | 240.89 | 1,064,443 | -0.01(-0.00%) |
Oct 28, 2022 | 233.09 | 241.10 | 232.53 | 240.90 | 856,335 | +8.41(+3.62%) |
Oct 27, 2022 | 233.01 | 234.82 | 231.85 | 232.49 | 616,641 | +0.61(+0.27%) |
Oct 26, 2022 | 233.47 | 235.49 | 231.23 | 231.87 | 849,924 | -0.90(-0.39%) |
Oct 25, 2022 | 225.07 | 233.91 | 224.80 | 232.77 | 1,756,681 | +8.78(+3.92%) |
Oct 24, 2022 | 220.77 | 224.40 | 219.25 | 223.98 | 966,215 | +4.48(+2.04%) |
Oct 21, 2022 | 216.44 | 219.76 | 215.66 | 219.51 | 742,327 | +2.55(+1.18%) |
Oct 20, 2022 | 218.51 | 218.51 | 216.11 | 216.96 | 1,127,580 | -0.71(-0.33%) |
Oct 19, 2022 | 220.76 | 222.16 | 216.09 | 217.67 | 1,034,684 | -3.15(-1.43%) |
Oct 18, 2022 | 222.00 | 222.78 | 219.70 | 220.82 | 995,298 | +2.41(+1.10%) |
Oct 17, 2022 | 218.53 | 219.38 | 217.56 | 218.41 | 596,442 | +1.98(+0.91%) |
Oct 14, 2022 | 220.97 | 222.26 | 216.11 | 216.43 | 722,842 | -3.80(-1.73%) |
Oct 13, 2022 | 213.02 | 221.14 | 212.64 | 220.23 | 936,974 | +2.52(+1.16%) |
Oct 12, 2022 | 217.31 | 219.26 | 216.02 | 217.72 | 855,053 | +1.87(+0.87%) |
Oct 11, 2022 | 216.32 | 219.99 | 215.27 | 215.84 | 1,122,233 | +0.15(+0.07%) |
Oct 10, 2022 | 216.91 | 217.10 | 213.82 | 215.70 | 1,150,400 | -1.42(-0.66%) |
Oct 07, 2022 | 227.48 | 227.66 | 216.41 | 217.12 | 2,210,289 | -9.57(-4.22%) |
Oct 06, 2022 | 226.68 | 229.50 | 221.49 | 226.69 | 2,884,267 | -3.34(-1.45%) |
Oct 05, 2022 | 231.17 | 232.02 | 228.19 | 230.04 | 1,109,967 | -1.41(-0.61%) |
Oct 04, 2022 | 229.29 | 233.54 | 229.18 | 231.45 | 1,045,635 | +2.81(+1.23%) |