Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 223.46 | 223.88 | 220.89 | 222.00 | 234,624 | +0.10(+0.04%) |
Sep 28, 2023 | 219.27 | 222.98 | 219.16 | 221.90 | 227,630 | +2.97(+1.36%) |
Sep 27, 2023 | 216.28 | 219.60 | 215.66 | 218.92 | 354,591 | +3.81(+1.77%) |
Sep 26, 2023 | 219.04 | 219.52 | 214.67 | 215.11 | 394,792 | -7.97(-3.57%) |
Sep 25, 2023 | 222.59 | 223.78 | 222.91 | 223.08 | 169,068 | +0.08(+0.04%) |
Sep 22, 2023 | 222.39 | 224.26 | 221.58 | 223.00 | 216,598 | +0.46(+0.21%) |
Sep 21, 2023 | 225.79 | 226.41 | 222.45 | 222.54 | 237,112 | -4.04(-1.78%) |
Sep 20, 2023 | 230.52 | 231.66 | 226.38 | 226.58 | 222,631 | -2.94(-1.28%) |
Sep 19, 2023 | 229.93 | 229.93 | 228.22 | 229.53 | 195,427 | -0.63(-0.27%) |
Sep 18, 2023 | 229.24 | 232.18 | 228.32 | 230.16 | 311,282 | +0.58(+0.25%) |
Sep 15, 2023 | 231.79 | 232.00 | 229.01 | 229.58 | 314,450 | -1.95(-0.84%) |
Sep 14, 2023 | 232.00 | 232.66 | 230.10 | 231.53 | 166,059 | +1.50(+0.65%) |
Sep 13, 2023 | 231.48 | 231.49 | 229.22 | 230.03 | 199,802 | -0.98(-0.43%) |
Sep 12, 2023 | 232.45 | 233.99 | 230.38 | 231.01 | 132,330 | -2.63(-1.12%) |
Sep 11, 2023 | 232.29 | 234.28 | 231.02 | 233.64 | 211,802 | +2.06(+0.89%) |
Sep 08, 2023 | 232.63 | 233.35 | 231.01 | 231.58 | 163,400 | -1.05(-0.45%) |
Sep 07, 2023 | 238.14 | 238.35 | 232.20 | 232.63 | 343,617 | -5.66(-2.38%) |
Sep 06, 2023 | 239.38 | 240.05 | 237.72 | 238.29 | 197,829 | -1.04(-0.44%) |
Sep 05, 2023 | 244.60 | 244.60 | 237.69 | 239.34 | 236,873 | -4.88(-2.00%) |
Sep 01, 2023 | 244.62 | 245.60 | 243.63 | 244.22 | 182,778 | +1.36(+0.56%) |
Aug 31, 2023 | 244.27 | 245.94 | 242.85 | 242.86 | 242,425 | -1.55(-0.63%) |
Aug 30, 2023 | 243.38 | 245.95 | 243.38 | 244.41 | 157,365 | +1.19(+0.49%) |
Aug 29, 2023 | 240.66 | 243.46 | 239.81 | 243.22 | 187,581 | +1.93(+0.80%) |
Aug 28, 2023 | 239.13 | 241.73 | 238.89 | 241.29 | 268,746 | +3.94(+1.66%) |
Aug 25, 2023 | 235.74 | 238.51 | 234.80 | 237.35 | 188,146 | +1.90(+0.81%) |
Aug 24, 2023 | 237.66 | 240.12 | 235.27 | 235.45 | 210,189 | -2.57(-1.08%) |
Aug 23, 2023 | 235.35 | 239.00 | 234.67 | 238.01 | 224,380 | +3.55(+1.51%) |
Aug 22, 2023 | 228.00 | 234.70 | 225.38 | 234.46 | 489,691 | +4.98(+2.17%) |
Aug 21, 2023 | 230.43 | 231.62 | 228.80 | 229.48 | 355,187 | -0.95(-0.41%) |
Aug 18, 2023 | 230.75 | 233.29 | 229.86 | 230.43 | 194,513 | -1.17(-0.51%) |
Aug 17, 2023 | 234.77 | 236.34 | 231.48 | 231.60 | 175,170 | -2.66(-1.13%) |
Aug 16, 2023 | 234.11 | 236.46 | 234.11 | 234.26 | 186,560 | -0.83(-0.35%) |
Aug 15, 2023 | 237.78 | 237.82 | 234.90 | 235.09 | 241,473 | -4.13(-1.72%) |
Aug 14, 2023 | 240.06 | 240.67 | 238.79 | 239.22 | 187,490 | -1.36(-0.56%) |
Aug 11, 2023 | 239.43 | 241.37 | 239.43 | 240.58 | 126,367 | +0.05(+0.02%) |
Aug 10, 2023 | 243.52 | 244.74 | 239.99 | 240.53 | 196,721 | -2.49(-1.02%) |
Aug 09, 2023 | 244.78 | 244.87 | 242.92 | 243.02 | 132,635 | -0.76(-0.31%) |
Aug 08, 2023 | 244.71 | 245.60 | 241.32 | 243.78 | 124,388 | -2.40(-0.97%) |
Aug 07, 2023 | 245.04 | 246.37 | 244.72 | 246.18 | 145,108 | +1.78(+0.73%) |
Aug 04, 2023 | 246.69 | 247.76 | 244.14 | 244.41 | 189,987 | -2.28(-0.92%) |
Aug 03, 2023 | 245.20 | 247.88 | 244.46 | 246.69 | 157,174 | +0.89(+0.36%) |
Aug 02, 2023 | 247.22 | 247.66 | 245.35 | 245.80 | 170,277 | -2.82(-1.13%) |
Aug 01, 2023 | 248.21 | 251.33 | 247.37 | 248.61 | 194,306 | -0.94(-0.38%) |
Jul 31, 2023 | 248.60 | 249.75 | 248.15 | 249.56 | 289,203 | +1.34(+0.54%) |
Jul 28, 2023 | 248.46 | 249.24 | 246.80 | 248.22 | 182,081 | +2.14(+0.87%) |
Jul 27, 2023 | 246.06 | 248.36 | 243.38 | 246.07 | 253,030 | +1.00(+0.41%) |
Jul 26, 2023 | 242.72 | 245.84 | 242.32 | 245.07 | 188,273 | +2.09(+0.86%) |
Jul 25, 2023 | 241.48 | 243.33 | 241.48 | 242.98 | 164,637 | +0.07(+0.03%) |
Jul 24, 2023 | 242.21 | 243.60 | 241.78 | 242.91 | 144,692 | +1.55(+0.64%) |
Jul 21, 2023 | 242.93 | 243.43 | 241.03 | 241.36 | 223,531 | -1.11(-0.46%) |
Jul 20, 2023 | 246.49 | 246.49 | 241.83 | 242.47 | 227,020 | -3.32(-1.35%) |
Jul 19, 2023 | 244.81 | 246.13 | 243.22 | 245.80 | 189,282 | +0.40(+0.16%) |
Jul 18, 2023 | 244.99 | 245.71 | 243.61 | 245.40 | 283,586 | +0.15(+0.06%) |
Jul 17, 2023 | 243.81 | 245.83 | 243.18 | 245.25 | 144,482 | +0.80(+0.33%) |
Jul 14, 2023 | 245.94 | 245.94 | 242.35 | 244.45 | 211,248 | -1.11(-0.45%) |
Jul 13, 2023 | 246.93 | 246.93 | 245.02 | 245.56 | 171,180 | -0.13(-0.05%) |
Jul 12, 2023 | 248.46 | 248.46 | 245.28 | 245.69 | 196,085 | -1.28(-0.52%) |
Jul 11, 2023 | 244.26 | 247.22 | 244.26 | 246.97 | 172,964 | +2.71(+1.11%) |
Jul 10, 2023 | 241.05 | 245.28 | 240.42 | 244.26 | 196,108 | +3.95(+1.64%) |
Jul 07, 2023 | 238.75 | 242.60 | 238.74 | 240.31 | 186,791 | +1.55(+0.65%) |
Jul 06, 2023 | 238.72 | 240.32 | 237.73 | 238.76 | 189,602 | -1.70(-0.71%) |
Jul 05, 2023 | 243.57 | 243.57 | 240.37 | 240.46 | 165,783 | -4.52(-1.85%) |
Jul 03, 2023 | 244.87 | 245.62 | 243.36 | 244.98 | 97,813 | -1.17(-0.48%) |
Jun 30, 2023 | 245.95 | 247.96 | 243.95 | 246.15 | 224,451 | +1.42(+0.58%) |
Jun 29, 2023 | 239.83 | 245.06 | 239.83 | 244.74 | 235,069 | +4.33(+1.80%) |
Jun 28, 2023 | 242.71 | 243.57 | 240.07 | 240.40 | 158,639 | -2.05(-0.85%) |
Jun 27, 2023 | 241.24 | 243.80 | 238.74 | 242.46 | 344,018 | +2.61(+1.09%) |
Jun 26, 2023 | 235.31 | 240.22 | 234.71 | 239.85 | 360,910 | +6.03(+2.58%) |
Jun 23, 2023 | 233.70 | 234.25 | 232.12 | 233.82 | 501,308 | -0.77(-0.33%) |
Jun 22, 2023 | 235.76 | 235.76 | 232.61 | 234.59 | 206,685 | +0.16(+0.07%) |
Jun 21, 2023 | 233.01 | 235.34 | 231.86 | 234.43 | 189,697 | +0.88(+0.38%) |
Jun 20, 2023 | 233.78 | 234.25 | 231.79 | 233.55 | 230,252 | -1.63(-0.69%) |
Jun 16, 2023 | 235.75 | 236.51 | 234.36 | 235.18 | 363,589 | +0.53(+0.22%) |
Jun 15, 2023 | 231.83 | 235.18 | 231.83 | 234.65 | 178,037 | +2.76(+1.19%) |
Jun 14, 2023 | 233.32 | 233.91 | 230.26 | 231.89 | 167,934 | -0.83(-0.36%) |
Jun 13, 2023 | 231.50 | 233.69 | 231.41 | 232.72 | 291,858 | +1.56(+0.67%) |
Jun 12, 2023 | 230.54 | 231.91 | 226.25 | 231.17 | 133,540 | +0.91(+0.40%) |
Jun 09, 2023 | 231.15 | 231.15 | 227.35 | 230.25 | 166,483 | -0.61(-0.26%) |
Jun 08, 2023 | 232.20 | 232.20 | 228.73 | 230.86 | 189,641 | -0.53(-0.23%) |
Jun 07, 2023 | 223.87 | 232.30 | 222.85 | 231.39 | 333,257 | +7.97(+3.57%) |
Jun 06, 2023 | 222.47 | 225.37 | 221.19 | 223.42 | 247,532 | +0.70(+0.32%) |
Jun 05, 2023 | 225.60 | 225.60 | 222.22 | 222.72 | 189,380 | -2.65(-1.17%) |
Jun 02, 2023 | 221.93 | 225.83 | 221.93 | 225.37 | 226,200 | +5.41(+2.46%) |
Jun 01, 2023 | 217.03 | 220.54 | 215.77 | 219.96 | 220,445 | +3.81(+1.76%) |
May 31, 2023 | 218.39 | 218.56 | 214.06 | 216.15 | 412,745 | -2.76(-1.26%) |
May 30, 2023 | 219.91 | 219.99 | 218.28 | 218.91 | 253,793 | -0.11(-0.05%) |
May 26, 2023 | 215.23 | 219.14 | 215.23 | 219.02 | 181,675 | +3.64(+1.69%) |
May 25, 2023 | 212.12 | 216.44 | 211.06 | 215.38 | 258,992 | +3.32(+1.57%) |
May 24, 2023 | 217.46 | 219.11 | 211.56 | 212.06 | 305,153 | -5.73(-2.63%) |
May 23, 2023 | 215.19 | 219.49 | 207.20 | 217.79 | 533,112 | +3.31(+1.54%) |
May 22, 2023 | 215.72 | 216.57 | 212.55 | 214.47 | 409,696 | -0.28(-0.13%) |
May 19, 2023 | 216.84 | 216.90 | 213.42 | 214.75 | 201,552 | -0.42(-0.19%) |
May 18, 2023 | 214.44 | 216.39 | 213.17 | 215.17 | 215,833 | +0.58(+0.27%) |
May 17, 2023 | 213.33 | 214.91 | 211.68 | 214.59 | 245,378 | +2.79(+1.32%) |
May 16, 2023 | 213.11 | 213.34 | 211.03 | 211.80 | 296,661 | -2.58(-1.20%) |
May 15, 2023 | 214.14 | 215.08 | 213.22 | 214.38 | 295,147 | +0.48(+0.22%) |
May 12, 2023 | 214.89 | 216.89 | 212.60 | 213.90 | 297,261 | +0.07(+0.03%) |
May 11, 2023 | 213.55 | 213.88 | 211.40 | 213.83 | 180,719 | -0.16(-0.07%) |
May 10, 2023 | 216.18 | 216.18 | 211.80 | 213.99 | 216,247 | -0.39(-0.18%) |
May 09, 2023 | 215.13 | 215.13 | 213.00 | 214.38 | 161,531 | -1.05(-0.49%) |
May 08, 2023 | 218.32 | 219.18 | 214.58 | 215.43 | 175,804 | -2.29(-1.05%) |
May 05, 2023 | 216.25 | 218.17 | 215.46 | 217.72 | 169,518 | +3.97(+1.86%) |
May 04, 2023 | 212.68 | 214.36 | 210.53 | 213.74 | 324,858 | +0.59(+0.28%) |
May 03, 2023 | 216.90 | 218.58 | 213.13 | 213.15 | 272,598 | -2.34(-1.09%) |
May 02, 2023 | 214.81 | 215.82 | 212.62 | 215.49 | 234,695 | +0.38(+0.18%) |
May 01, 2023 | 213.83 | 215.71 | 213.36 | 215.11 | 234,356 | +1.21(+0.56%) |
Apr 28, 2023 | 214.05 | 215.55 | 212.47 | 213.90 | 445,587 | +0.23(+0.11%) |
Apr 27, 2023 | 209.89 | 214.49 | 209.09 | 213.68 | 195,037 | +5.15(+2.47%) |
Apr 26, 2023 | 210.29 | 212.22 | 207.47 | 208.52 | 244,703 | -3.24(-1.53%) |
Apr 25, 2023 | 214.86 | 215.58 | 210.97 | 211.77 | 173,308 | -4.13(-1.91%) |
Apr 24, 2023 | 216.91 | 217.91 | 215.14 | 215.90 | 133,603 | -0.50(-0.23%) |
Apr 21, 2023 | 216.28 | 216.84 | 214.11 | 216.40 | 193,822 | +0.21(+0.10%) |
Apr 20, 2023 | 214.44 | 216.46 | 213.36 | 216.20 | 222,199 | +1.32(+0.62%) |
Apr 19, 2023 | 215.35 | 215.88 | 212.85 | 214.87 | 150,937 | -1.26(-0.58%) |
Apr 18, 2023 | 216.92 | 218.49 | 215.30 | 216.13 | 203,122 | -0.12(-0.06%) |
Apr 17, 2023 | 215.60 | 217.09 | 215.06 | 216.25 | 137,301 | +0.80(+0.37%) |
Apr 14, 2023 | 216.12 | 218.03 | 214.44 | 215.44 | 173,725 | -0.79(-0.37%) |
Apr 13, 2023 | 214.68 | 216.41 | 211.24 | 216.24 | 249,547 | +1.88(+0.88%) |
Apr 12, 2023 | 216.15 | 216.57 | 213.65 | 214.36 | 178,481 | -0.09(-0.04%) |
Apr 11, 2023 | 212.70 | 215.79 | 212.67 | 214.45 | 180,896 | +3.24(+1.54%) |
Apr 10, 2023 | 208.21 | 211.49 | 206.64 | 211.20 | 216,294 | +3.52(+1.70%) |
Apr 06, 2023 | 209.04 | 209.18 | 206.45 | 207.68 | 238,998 | -1.67(-0.80%) |
Apr 05, 2023 | 211.44 | 211.64 | 207.84 | 209.35 | 148,704 | -2.91(-1.37%) |
Apr 04, 2023 | 217.32 | 217.55 | 211.41 | 212.26 | 171,569 | -5.60(-2.57%) |
Apr 03, 2023 | 218.83 | 219.70 | 216.55 | 217.86 | 164,128 | -1.93(-0.88%) |
Mar 31, 2023 | 217.59 | 220.21 | 217.21 | 219.79 | 256,306 | +3.41(+1.58%) |
Mar 30, 2023 | 216.58 | 216.90 | 214.85 | 216.37 | 181,650 | +1.77(+0.82%) |
Mar 29, 2023 | 213.77 | 215.03 | 213.22 | 214.60 | 175,260 | +2.99(+1.41%) |
Mar 28, 2023 | 209.56 | 212.25 | 209.29 | 211.62 | 150,347 | +1.61(+0.77%) |
Mar 27, 2023 | 209.77 | 210.90 | 207.05 | 210.01 | 252,611 | +2.39(+1.15%) |
Mar 24, 2023 | 203.57 | 208.13 | 202.32 | 207.61 | 255,504 | +2.78(+1.36%) |
Mar 23, 2023 | 205.95 | 208.52 | 203.58 | 204.83 | 168,213 | -0.59(-0.29%) |
Mar 22, 2023 | 207.24 | 210.50 | 205.43 | 205.43 | 250,471 | -1.04(-0.50%) |
Mar 21, 2023 | 207.01 | 208.73 | 204.92 | 206.47 | 200,038 | +0.62(+0.30%) |
Mar 20, 2023 | 202.92 | 207.09 | 202.92 | 205.84 | 249,252 | +4.09(+2.03%) |
Mar 17, 2023 | 202.91 | 202.91 | 200.48 | 201.75 | 511,270 | -2.35(-1.15%) |
Mar 16, 2023 | 202.12 | 205.57 | 201.20 | 204.10 | 289,690 | +0.01(+0.00%) |
Mar 15, 2023 | 206.92 | 206.92 | 200.31 | 204.09 | 279,846 | -5.76(-2.74%) |
Mar 14, 2023 | 211.42 | 212.65 | 206.74 | 209.85 | 323,853 | +1.47(+0.71%) |
Mar 13, 2023 | 208.94 | 210.54 | 207.76 | 208.37 | 279,125 | -2.18(-1.03%) |
Mar 10, 2023 | 215.24 | 215.78 | 209.35 | 210.55 | 174,780 | -5.20(-2.41%) |
Mar 09, 2023 | 218.88 | 220.78 | 215.67 | 215.75 | 220,287 | -2.18(-1.00%) |
Mar 08, 2023 | 216.80 | 219.04 | 216.49 | 217.93 | 169,274 | +0.76(+0.35%) |
Mar 07, 2023 | 218.35 | 219.16 | 216.87 | 217.16 | 233,541 | -1.40(-0.64%) |
Mar 06, 2023 | 220.17 | 222.66 | 217.94 | 218.56 | 172,187 | -1.95(-0.88%) |
Mar 03, 2023 | 219.25 | 220.86 | 217.41 | 220.51 | 215,994 | +2.07(+0.95%) |
Mar 02, 2023 | 215.96 | 219.51 | 214.59 | 218.44 | 246,778 | +1.42(+0.66%) |
Mar 01, 2023 | 216.01 | 217.44 | 215.39 | 217.02 | 202,150 | -0.18(-0.08%) |
Feb 28, 2023 | 216.87 | 219.68 | 216.87 | 217.19 | 266,420 | -0.50(-0.23%) |
Feb 27, 2023 | 219.64 | 221.61 | 216.31 | 217.69 | 280,990 | -0.18(-0.08%) |
Feb 24, 2023 | 217.87 | 219.87 | 215.74 | 217.87 | 240,724 | -2.26(-1.03%) |
Feb 23, 2023 | 219.76 | 221.75 | 217.55 | 220.13 | 338,167 | +1.55(+0.71%) |
Feb 22, 2023 | 213.13 | 222.38 | 212.59 | 218.58 | 652,336 | +9.03(+4.31%) |
Feb 21, 2023 | 234.47 | 234.47 | 208.03 | 209.55 | 974,834 | -33.93(-13.93%) |
Feb 17, 2023 | 239.14 | 244.15 | 239.14 | 243.48 | 322,716 | +4.34(+1.82%) |
Feb 16, 2023 | 239.78 | 241.47 | 238.86 | 239.14 | 158,353 | -3.01(-1.24%) |
Feb 15, 2023 | 238.66 | 242.49 | 238.66 | 242.15 | 125,908 | +2.72(+1.14%) |
Feb 14, 2023 | 240.42 | 240.76 | 236.84 | 239.42 | 122,511 | -1.34(-0.56%) |
Feb 13, 2023 | 239.05 | 240.82 | 238.40 | 240.76 | 182,195 | +2.56(+1.08%) |
Feb 10, 2023 | 237.89 | 238.92 | 236.73 | 238.20 | 121,163 | -0.39(-0.16%) |
Feb 09, 2023 | 241.90 | 242.75 | 238.52 | 238.59 | 124,369 | -1.46(-0.61%) |
Feb 08, 2023 | 240.54 | 242.75 | 239.47 | 240.04 | 146,667 | -2.03(-0.84%) |
Feb 07, 2023 | 239.42 | 242.50 | 238.60 | 242.08 | 161,074 | +1.46(+0.61%) |
Feb 06, 2023 | 243.03 | 245.01 | 240.35 | 240.62 | 157,801 | -4.61(-1.88%) |
Feb 03, 2023 | 243.98 | 246.61 | 242.72 | 245.22 | 240,462 | -2.31(-0.93%) |
Feb 02, 2023 | 243.82 | 247.80 | 243.66 | 247.53 | 274,200 | +4.91(+2.02%) |
Feb 01, 2023 | 238.72 | 244.41 | 238.16 | 242.62 | 309,266 | +2.67(+1.11%) |
Jan 31, 2023 | 233.88 | 241.72 | 232.76 | 239.95 | 2,222,280 | +7.23(+3.11%) |
Jan 30, 2023 | 235.07 | 237.82 | 232.32 | 232.72 | 225,067 | -3.56(-1.51%) |
Jan 27, 2023 | 231.42 | 237.57 | 230.24 | 236.28 | 282,569 | +4.25(+1.83%) |
Jan 26, 2023 | 233.71 | 233.71 | 230.06 | 232.03 | 248,115 | +0.25(+0.11%) |
Jan 25, 2023 | 238.06 | 238.06 | 230.44 | 231.78 | 361,817 | -7.33(-3.06%) |
Jan 24, 2023 | 234.56 | 239.56 | 233.94 | 239.11 | 251,232 | +4.29(+1.83%) |
Jan 23, 2023 | 230.92 | 235.32 | 229.79 | 234.82 | 277,993 | +4.22(+1.83%) |
Jan 20, 2023 | 225.23 | 231.22 | 225.00 | 230.60 | 330,219 | +5.38(+2.39%) |
Jan 19, 2023 | 234.39 | 234.39 | 224.68 | 225.22 | 271,378 | -10.00(-4.25%) |
Jan 18, 2023 | 239.70 | 241.68 | 235.13 | 235.22 | 258,288 | -3.49(-1.46%) |
Jan 17, 2023 | 240.83 | 243.21 | 238.54 | 238.71 | 231,225 | -1.77(-0.73%) |
Jan 13, 2023 | 235.87 | 240.92 | 235.87 | 240.48 | 127,220 | +1.67(+0.70%) |
Jan 12, 2023 | 240.65 | 241.24 | 238.73 | 238.81 | 145,950 | -1.70(-0.71%) |
Jan 11, 2023 | 239.61 | 241.08 | 238.99 | 240.51 | 220,911 | +2.39(+1.00%) |
Jan 10, 2023 | 237.05 | 238.77 | 235.52 | 238.12 | 165,165 | +0.21(+0.09%) |
Jan 09, 2023 | 234.51 | 240.04 | 232.80 | 237.91 | 229,869 | +5.39(+2.32%) |
Jan 06, 2023 | 228.84 | 233.73 | 228.84 | 232.52 | 166,259 | +5.95(+2.62%) |
Jan 05, 2023 | 234.06 | 234.31 | 226.35 | 226.57 | 231,591 | -7.90(-3.37%) |
Jan 04, 2023 | 236.55 | 237.10 | 232.52 | 234.47 | 303,420 | -0.28(-0.12%) |
Jan 03, 2023 | 235.36 | 236.69 | 232.34 | 234.75 | 256,320 | +0.31(+0.13%) |
Dec 30, 2022 | 236.18 | 236.18 | 232.75 | 234.44 | 116,251 | -2.03(-0.86%) |
Dec 29, 2022 | 233.16 | 237.65 | 232.16 | 236.47 | 128,505 | +4.59(+1.98%) |
Dec 28, 2022 | 235.30 | 236.67 | 231.77 | 231.88 | 153,827 | -2.46(-1.05%) |
Dec 27, 2022 | 233.36 | 235.62 | 232.76 | 234.34 | 168,725 | +1.27(+0.55%) |
Dec 23, 2022 | 232.65 | 233.97 | 230.61 | 233.06 | 151,634 | +1.62(+0.70%) |
Dec 22, 2022 | 233.36 | 234.48 | 228.44 | 231.45 | 212,392 | -3.47(-1.48%) |
Dec 21, 2022 | 231.53 | 234.92 | 228.48 | 234.92 | 249,190 | +5.35(+2.33%) |
Dec 20, 2022 | 229.66 | 230.81 | 227.72 | 229.56 | 324,075 | -0.62(-0.27%) |
Dec 19, 2022 | 232.22 | 234.44 | 229.64 | 230.18 | 268,414 | -2.73(-1.17%) |
Dec 16, 2022 | 234.12 | 235.03 | 228.60 | 232.91 | 754,718 | -4.94(-2.08%) |
Dec 15, 2022 | 235.95 | 241.31 | 230.18 | 237.85 | 626,986 | +5.83(+2.51%) |
Dec 14, 2022 | 234.78 | 237.12 | 230.47 | 232.02 | 357,705 | -2.42(-1.03%) |
Dec 13, 2022 | 240.91 | 240.91 | 232.34 | 234.44 | 285,912 | -0.01(-0.00%) |
Dec 12, 2022 | 229.15 | 234.60 | 229.15 | 234.45 | 206,715 | +5.39(+2.35%) |
Dec 09, 2022 | 230.44 | 230.89 | 228.83 | 229.06 | 143,604 | -1.71(-0.74%) |
Dec 08, 2022 | 231.33 | 233.57 | 229.46 | 230.77 | 184,599 | -0.49(-0.21%) |
Dec 07, 2022 | 229.74 | 231.66 | 228.59 | 231.26 | 204,969 | +1.53(+0.66%) |
Dec 06, 2022 | 234.84 | 235.31 | 228.64 | 229.74 | 178,109 | -4.67(-1.99%) |
Dec 05, 2022 | 236.46 | 237.72 | 233.08 | 234.41 | 216,603 | -3.52(-1.48%) |
Dec 02, 2022 | 233.81 | 238.67 | 233.69 | 237.93 | 190,446 | +1.88(+0.80%) |
Dec 01, 2022 | 234.19 | 236.64 | 233.49 | 236.05 | 194,572 | +3.46(+1.49%) |
Nov 30, 2022 | 227.67 | 233.37 | 224.17 | 232.59 | 312,986 | +5.60(+2.47%) |
Nov 29, 2022 | 227.20 | 228.32 | 225.68 | 226.99 | 172,416 | -0.81(-0.35%) |
Nov 28, 2022 | 230.89 | 230.89 | 227.04 | 227.80 | 208,955 | -4.39(-1.89%) |
Nov 25, 2022 | 231.40 | 232.22 | 230.71 | 232.19 | 81,127 | +1.65(+0.72%) |
Nov 23, 2022 | 230.01 | 232.04 | 228.58 | 230.53 | 122,728 | +0.80(+0.35%) |
Nov 22, 2022 | 229.02 | 229.90 | 227.56 | 229.74 | 216,575 | +2.41(+1.06%) |
Nov 21, 2022 | 226.21 | 229.52 | 226.21 | 227.33 | 225,787 | +0.13(+0.06%) |
Nov 18, 2022 | 227.90 | 228.78 | 225.44 | 227.20 | 383,400 | +1.85(+0.82%) |
Nov 17, 2022 | 225.65 | 225.69 | 222.66 | 225.35 | 205,038 | -2.82(-1.24%) |
Nov 16, 2022 | 231.43 | 232.30 | 227.57 | 228.18 | 283,918 | -2.95(-1.28%) |
Nov 15, 2022 | 235.26 | 238.43 | 230.94 | 231.12 | 372,502 | -2.36(-1.01%) |
Nov 14, 2022 | 232.75 | 236.58 | 230.74 | 233.49 | 239,358 | +0.84(+0.36%) |
Nov 11, 2022 | 232.23 | 235.13 | 230.95 | 232.65 | 223,504 | +1.35(+0.58%) |
Nov 10, 2022 | 226.45 | 231.65 | 226.45 | 231.30 | 273,720 | +11.29(+5.13%) |
Nov 09, 2022 | 220.78 | 223.14 | 219.06 | 220.01 | 151,899 | -1.62(-0.73%) |
Nov 08, 2022 | 219.49 | 224.65 | 218.76 | 221.63 | 211,696 | +3.15(+1.44%) |
Nov 07, 2022 | 217.59 | 219.46 | 214.87 | 218.49 | 284,876 | +2.06(+0.95%) |
Nov 04, 2022 | 217.73 | 218.72 | 214.84 | 216.42 | 432,160 | +2.02(+0.94%) |
Nov 03, 2022 | 215.20 | 217.35 | 213.25 | 214.41 | 259,558 | -3.29(-1.51%) |
Nov 02, 2022 | 220.92 | 224.70 | 217.20 | 217.70 | 228,786 | -4.33(-1.95%) |
Nov 01, 2022 | 222.00 | 223.11 | 219.90 | 222.03 | 199,901 | +0.74(+0.33%) |
Oct 31, 2022 | 220.85 | 223.07 | 219.64 | 221.29 | 366,506 | -0.98(-0.44%) |
Oct 28, 2022 | 218.75 | 223.69 | 218.03 | 222.27 | 268,761 | +4.86(+2.23%) |
Oct 27, 2022 | 218.56 | 221.36 | 216.87 | 217.41 | 225,047 | -1.44(-0.66%) |
Oct 26, 2022 | 220.65 | 222.14 | 218.80 | 218.85 | 158,067 | -0.92(-0.42%) |
Oct 25, 2022 | 214.92 | 219.98 | 214.52 | 219.78 | 163,864 | +4.52(+2.10%) |
Oct 24, 2022 | 213.89 | 216.25 | 212.79 | 215.25 | 131,440 | +2.29(+1.08%) |
Oct 21, 2022 | 209.18 | 213.51 | 207.95 | 212.96 | 203,551 | +4.94(+2.37%) |
Oct 20, 2022 | 214.14 | 214.33 | 207.64 | 208.02 | 161,961 | -5.16(-2.42%) |
Oct 19, 2022 | 213.74 | 215.03 | 211.37 | 213.19 | 124,843 | -1.88(-0.87%) |
Oct 18, 2022 | 216.96 | 217.69 | 212.21 | 215.06 | 233,464 | +2.82(+1.33%) |
Oct 17, 2022 | 210.48 | 212.80 | 210.48 | 212.24 | 199,367 | +5.25(+2.54%) |
Oct 14, 2022 | 213.33 | 213.33 | 205.52 | 206.99 | 224,067 | -4.49(-2.12%) |
Oct 13, 2022 | 203.15 | 212.49 | 201.82 | 211.48 | 285,529 | +4.13(+1.99%) |
Oct 12, 2022 | 210.54 | 211.48 | 207.22 | 207.35 | 193,188 | -3.55(-1.68%) |
Oct 11, 2022 | 210.34 | 212.94 | 209.39 | 210.90 | 221,395 | -0.08(-0.04%) |
Oct 10, 2022 | 212.81 | 213.09 | 209.00 | 210.98 | 116,415 | -1.18(-0.56%) |
Oct 07, 2022 | 216.34 | 216.34 | 210.76 | 212.16 | 169,472 | -5.50(-2.53%) |
Oct 06, 2022 | 219.08 | 220.53 | 216.73 | 217.66 | 211,270 | -1.89(-0.86%) |
Oct 05, 2022 | 218.49 | 220.86 | 218.26 | 219.55 | 182,023 | -1.04(-0.47%) |
Oct 04, 2022 | 217.83 | 221.71 | 217.83 | 220.59 | 235,900 | +5.60(+2.60%) |