Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 223.13 | 226.04 | 223.13 | 225.16 | 1,439,772 | +2.79(+1.25%) |
Oct 30, 2023 | 225.57 | 226.19 | 221.27 | 222.37 | 1,449,015 | -1.94(-0.87%) |
Oct 27, 2023 | 222.60 | 226.84 | 219.60 | 224.31 | 1,326,123 | +3.47(+1.57%) |
Oct 26, 2023 | 222.79 | 226.06 | 220.44 | 220.85 | 1,554,880 | -3.53(-1.58%) |
Oct 25, 2023 | 229.00 | 230.43 | 223.84 | 224.38 | 1,572,224 | -4.74(-2.07%) |
Oct 24, 2023 | 217.80 | 231.58 | 215.03 | 229.12 | 3,652,213 | -10.77(-4.49%) |
Oct 23, 2023 | 239.87 | 243.18 | 239.46 | 239.90 | 1,288,178 | -0.19(-0.08%) |
Oct 20, 2023 | 245.03 | 246.09 | 239.91 | 240.09 | 1,171,363 | -2.91(-1.20%) |
Oct 19, 2023 | 242.37 | 246.48 | 241.92 | 242.99 | 1,129,583 | +1.53(+0.63%) |
Oct 18, 2023 | 242.30 | 244.83 | 241.38 | 241.46 | 1,158,918 | -1.45(-0.60%) |
Oct 17, 2023 | 237.09 | 243.94 | 236.77 | 242.91 | 1,222,091 | +4.53(+1.90%) |
Oct 16, 2023 | 237.87 | 239.15 | 236.46 | 238.38 | 1,443,798 | +1.99(+0.84%) |
Oct 13, 2023 | 234.86 | 237.75 | 233.29 | 236.39 | 1,183,059 | +2.44(+1.04%) |
Oct 12, 2023 | 243.63 | 244.52 | 233.44 | 233.95 | 2,011,583 | -9.06(-3.73%) |
Oct 11, 2023 | 250.64 | 250.64 | 239.89 | 243.01 | 1,727,672 | -8.96(-3.56%) |
Oct 10, 2023 | 247.99 | 253.19 | 247.99 | 251.97 | 1,090,077 | +4.10(+1.65%) |
Oct 09, 2023 | 245.09 | 248.22 | 243.07 | 247.87 | 798,879 | +3.55(+1.46%) |
Oct 06, 2023 | 243.59 | 246.29 | 240.72 | 244.32 | 1,016,098 | -0.05(-0.02%) |
Oct 05, 2023 | 242.94 | 245.93 | 241.48 | 244.37 | 900,268 | +2.06(+0.85%) |
Oct 04, 2023 | 244.45 | 244.60 | 238.90 | 242.31 | 1,296,014 | -0.62(-0.25%) |
Oct 03, 2023 | 244.94 | 245.11 | 241.52 | 242.92 | 1,008,610 | -3.22(-1.31%) |
Oct 02, 2023 | 244.54 | 246.32 | 243.13 | 246.14 | 1,300,359 | +1.22(+0.50%) |
Sep 29, 2023 | 249.84 | 249.84 | 243.74 | 244.92 | 1,536,046 | -4.65(-1.86%) |
Sep 28, 2023 | 246.71 | 251.53 | 246.12 | 249.56 | 1,069,911 | +3.38(+1.37%) |
Sep 27, 2023 | 248.07 | 250.67 | 242.53 | 246.19 | 1,314,590 | -1.19(-0.48%) |
Sep 26, 2023 | 252.16 | 253.32 | 247.34 | 247.38 | 1,546,953 | -6.03(-2.38%) |
Sep 25, 2023 | 250.33 | 253.44 | 249.68 | 253.42 | 729,856 | +2.24(+0.89%) |
Sep 22, 2023 | 252.07 | 253.27 | 250.26 | 251.18 | 821,833 | -1.16(-0.46%) |
Sep 21, 2023 | 251.68 | 254.18 | 251.58 | 252.34 | 1,193,957 | -0.77(-0.30%) |
Sep 20, 2023 | 254.74 | 255.44 | 252.56 | 253.11 | 1,089,056 | -0.08(-0.03%) |
Sep 19, 2023 | 254.82 | 256.39 | 251.63 | 253.19 | 1,094,411 | -1.41(-0.56%) |
Sep 18, 2023 | 254.57 | 256.22 | 252.84 | 254.60 | 1,393,492 | -0.57(-0.22%) |
Sep 15, 2023 | 257.47 | 261.47 | 251.23 | 255.17 | 4,394,429 | -7.27(-2.77%) |
Sep 14, 2023 | 262.81 | 263.32 | 259.92 | 262.44 | 880,862 | +1.68(+0.65%) |
Sep 13, 2023 | 258.55 | 261.04 | 258.17 | 260.76 | 1,431,418 | +1.61(+0.62%) |
Sep 12, 2023 | 269.36 | 270.86 | 259.07 | 259.15 | 1,602,194 | -11.53(-4.26%) |
Sep 11, 2023 | 271.98 | 272.40 | 270.25 | 270.68 | 1,049,588 | -1.09(-0.40%) |
Sep 08, 2023 | 270.10 | 275.38 | 270.00 | 271.77 | 997,475 | +1.68(+0.62%) |
Sep 07, 2023 | 272.69 | 274.06 | 269.58 | 270.10 | 1,268,607 | -2.66(-0.98%) |
Sep 06, 2023 | 272.02 | 274.67 | 271.49 | 272.76 | 785,518 | +0.32(+0.12%) |
Sep 05, 2023 | 277.05 | 277.09 | 269.64 | 272.44 | 1,248,392 | -6.52(-2.34%) |
Sep 01, 2023 | 277.26 | 279.14 | 276.32 | 278.96 | 973,344 | +3.49(+1.27%) |
Aug 31, 2023 | 277.77 | 278.67 | 275.43 | 275.47 | 987,522 | -2.44(-0.88%) |
Aug 30, 2023 | 278.28 | 279.93 | 277.46 | 277.91 | 542,149 | +0.41(+0.15%) |
Aug 29, 2023 | 275.96 | 278.08 | 274.32 | 277.50 | 698,770 | +1.80(+0.65%) |
Aug 28, 2023 | 272.54 | 276.06 | 272.19 | 275.71 | 666,605 | +4.23(+1.56%) |
Aug 25, 2023 | 271.76 | 274.49 | 270.95 | 271.48 | 885,082 | +0.69(+0.25%) |
Aug 24, 2023 | 275.17 | 278.12 | 270.70 | 270.79 | 1,009,390 | -4.55(-1.65%) |
Aug 23, 2023 | 275.09 | 275.85 | 273.51 | 275.34 | 839,229 | +2.32(+0.85%) |
Aug 22, 2023 | 273.75 | 275.83 | 272.51 | 273.01 | 1,638,819 | +0.01(+0.00%) |
Aug 21, 2023 | 267.83 | 273.30 | 267.66 | 273.00 | 1,272,716 | +5.74(+2.15%) |
Aug 18, 2023 | 262.56 | 267.72 | 262.56 | 267.26 | 984,397 | +3.41(+1.29%) |
Aug 17, 2023 | 264.36 | 266.96 | 262.61 | 263.86 | 1,248,395 | -1.43(-0.54%) |
Aug 16, 2023 | 268.05 | 271.20 | 264.92 | 265.29 | 751,225 | -1.71(-0.64%) |
Aug 15, 2023 | 269.21 | 270.53 | 266.24 | 267.00 | 955,472 | -2.11(-0.78%) |
Aug 14, 2023 | 267.20 | 269.16 | 265.73 | 269.10 | 886,774 | +1.30(+0.49%) |
Aug 11, 2023 | 265.40 | 268.97 | 264.41 | 267.80 | 964,552 | +1.52(+0.57%) |
Aug 10, 2023 | 265.29 | 267.85 | 264.26 | 266.28 | 1,096,065 | +0.94(+0.36%) |
Aug 09, 2023 | 266.82 | 268.44 | 264.36 | 265.34 | 1,034,351 | -0.51(-0.19%) |
Aug 08, 2023 | 269.14 | 269.14 | 264.19 | 265.84 | 1,201,746 | -4.94(-1.82%) |
Aug 07, 2023 | 268.22 | 270.81 | 267.94 | 270.78 | 959,259 | +3.86(+1.45%) |
Aug 04, 2023 | 268.27 | 269.90 | 266.04 | 266.92 | 1,166,892 | -2.05(-0.76%) |
Aug 03, 2023 | 267.22 | 271.50 | 266.79 | 268.96 | 1,099,011 | +1.35(+0.50%) |
Aug 02, 2023 | 271.65 | 274.01 | 266.58 | 267.61 | 1,178,007 | -4.45(-1.64%) |
Aug 01, 2023 | 271.30 | 275.77 | 270.71 | 272.06 | 1,281,429 | +1.05(+0.39%) |
Jul 31, 2023 | 273.69 | 273.69 | 268.43 | 271.01 | 1,611,063 | -0.44(-0.16%) |
Jul 28, 2023 | 276.55 | 277.07 | 270.30 | 271.45 | 2,025,411 | -3.05(-1.11%) |
Jul 27, 2023 | 272.19 | 274.87 | 263.37 | 274.50 | 3,045,420 | -5.82(-2.08%) |
Jul 26, 2023 | 282.30 | 285.61 | 279.96 | 280.32 | 1,956,545 | -3.33(-1.17%) |
Jul 25, 2023 | 282.69 | 284.68 | 279.92 | 283.64 | 3,078,152 | +0.35(+0.12%) |
Jul 24, 2023 | 283.12 | 285.32 | 281.85 | 283.30 | 1,038,798 | +0.04(+0.01%) |
Jul 21, 2023 | 285.80 | 287.36 | 282.97 | 283.26 | 1,034,250 | -1.76(-0.62%) |
Jul 20, 2023 | 286.61 | 288.08 | 283.27 | 285.02 | 1,749,697 | +0.20(+0.07%) |
Jul 19, 2023 | 286.88 | 288.18 | 278.63 | 284.82 | 2,654,999 | -3.01(-1.05%) |
Jul 18, 2023 | 289.69 | 291.23 | 286.49 | 287.83 | 1,559,832 | -2.11(-0.73%) |
Jul 17, 2023 | 292.83 | 293.79 | 287.89 | 289.93 | 1,812,626 | -4.67(-1.58%) |
Jul 14, 2023 | 294.06 | 298.09 | 293.22 | 294.60 | 1,222,625 | +0.58(+0.20%) |
Jul 13, 2023 | 293.70 | 297.06 | 292.13 | 294.03 | 1,270,982 | +0.74(+0.25%) |
Jul 12, 2023 | 293.82 | 294.83 | 291.64 | 293.29 | 1,283,833 | +0.55(+0.19%) |
Jul 11, 2023 | 295.18 | 295.72 | 290.99 | 292.74 | 848,941 | -1.04(-0.36%) |
Jul 10, 2023 | 289.89 | 294.01 | 289.89 | 293.79 | 742,327 | +4.22(+1.46%) |
Jul 07, 2023 | 289.87 | 292.89 | 288.08 | 289.56 | 935,169 | -2.95(-1.01%) |
Jul 06, 2023 | 295.14 | 297.35 | 291.50 | 292.52 | 1,214,159 | -3.86(-1.30%) |
Jul 05, 2023 | 294.70 | 298.56 | 294.00 | 296.38 | 896,895 | +0.76(+0.26%) |
Jul 03, 2023 | 298.46 | 299.38 | 290.09 | 295.62 | 939,065 | -5.86(-1.94%) |
Jun 30, 2023 | 301.93 | 302.85 | 299.82 | 301.48 | 1,291,263 | +3.02(+1.01%) |
Jun 29, 2023 | 297.03 | 300.93 | 296.18 | 298.46 | 960,673 | +0.91(+0.31%) |
Jun 28, 2023 | 295.43 | 297.80 | 293.88 | 297.54 | 1,234,335 | +1.91(+0.65%) |
Jun 27, 2023 | 292.06 | 296.51 | 292.06 | 295.63 | 1,172,093 | +2.71(+0.93%) |
Jun 26, 2023 | 293.93 | 294.86 | 291.71 | 292.92 | 934,624 | -0.53(-0.18%) |
Jun 23, 2023 | 290.84 | 295.02 | 289.68 | 293.45 | 2,033,369 | +0.99(+0.34%) |
Jun 22, 2023 | 284.60 | 292.53 | 283.60 | 292.46 | 1,211,447 | +7.37(+2.59%) |
Jun 21, 2023 | 282.48 | 287.29 | 279.90 | 285.08 | 1,334,423 | +1.67(+0.59%) |
Jun 20, 2023 | 287.45 | 288.73 | 283.16 | 283.42 | 1,006,088 | -4.75(-1.65%) |
Jun 16, 2023 | 285.70 | 289.78 | 285.70 | 288.17 | 2,987,525 | +4.16(+1.47%) |
Jun 15, 2023 | 281.07 | 285.48 | 280.46 | 284.00 | 1,260,011 | +8.65(+3.14%) |
May 08, 2023 | 274.60 | 276.93 | 273.86 | 275.35 | 942,821 | -0.28(-0.10%) |
May 05, 2023 | 276.92 | 279.18 | 273.21 | 275.63 | 1,258,876 | +0.43(+0.15%) |
May 04, 2023 | 276.19 | 277.89 | 272.84 | 275.20 | 1,473,220 | -0.57(-0.21%) |
May 03, 2023 | 278.73 | 279.86 | 275.23 | 275.78 | 946,384 | -2.31(-0.83%) |
May 02, 2023 | 280.22 | 281.37 | 275.53 | 278.09 | 1,027,875 | -3.44(-1.22%) |
May 01, 2023 | 285.39 | 287.17 | 280.95 | 281.52 | 989,020 | -3.29(-1.16%) |
Apr 28, 2023 | 279.53 | 284.94 | 279.53 | 284.82 | 1,217,073 | +4.85(+1.73%) |
Apr 27, 2023 | 276.38 | 281.36 | 276.38 | 279.97 | 1,265,620 | +4.33(+1.57%) |
Apr 26, 2023 | 279.72 | 279.72 | 273.87 | 275.64 | 1,655,829 | -3.89(-1.39%) |
Apr 25, 2023 | 283.72 | 286.46 | 278.86 | 279.52 | 2,090,824 | -4.22(-1.49%) |
Apr 24, 2023 | 281.38 | 286.82 | 280.65 | 283.75 | 1,909,481 | +5.00(+1.79%) |
Apr 21, 2023 | 285.09 | 291.45 | 277.16 | 278.75 | 4,119,031 | +10.34(+3.85%) |
Apr 20, 2023 | 268.84 | 271.09 | 266.37 | 268.41 | 2,246,967 | -2.19(-0.81%) |
Apr 19, 2023 | 268.28 | 270.88 | 266.83 | 270.60 | 2,123,756 | +1.53(+0.57%) |
Apr 18, 2023 | 270.40 | 272.03 | 268.33 | 269.07 | 1,189,400 | +0.35(+0.13%) |
Apr 17, 2023 | 270.61 | 270.95 | 266.81 | 268.73 | 1,016,200 | -2.23(-0.82%) |
Apr 14, 2023 | 270.24 | 273.23 | 269.43 | 270.96 | 1,093,623 | -0.06(-0.02%) |
Apr 13, 2023 | 272.60 | 273.01 | 268.89 | 271.02 | 1,626,850 | +1.02(+0.38%) |
Apr 12, 2023 | 269.45 | 273.07 | 266.79 | 270.00 | 1,210,870 | +0.78(+0.29%) |
Apr 11, 2023 | 270.55 | 271.68 | 268.71 | 269.21 | 1,767,601 | +0.59(+0.22%) |
Apr 10, 2023 | 266.90 | 269.69 | 266.16 | 268.62 | 1,016,971 | +0.40(+0.15%) |
Apr 06, 2023 | 268.93 | 270.18 | 267.13 | 268.22 | 920,130 | -0.71(-0.27%) |
Apr 05, 2023 | 264.37 | 269.37 | 263.68 | 268.94 | 1,109,215 | +4.04(+1.53%) |
Apr 04, 2023 | 262.63 | 264.92 | 261.56 | 264.89 | 1,112,988 | +3.04(+1.16%) |
Apr 03, 2023 | 260.64 | 262.52 | 259.10 | 261.85 | 830,240 | +0.48(+0.18%) |
Mar 31, 2023 | 258.46 | 261.37 | 257.80 | 261.37 | 1,234,723 | +4.20(+1.63%) |
Mar 30, 2023 | 257.71 | 259.68 | 256.92 | 257.17 | 921,091 | +2.06(+0.81%) |
Mar 29, 2023 | 254.68 | 255.91 | 252.53 | 255.11 | 1,184,402 | +2.85(+1.13%) |
Mar 28, 2023 | 250.94 | 253.49 | 250.94 | 252.25 | 614,334 | +0.07(+0.03%) |
Mar 27, 2023 | 255.42 | 256.55 | 251.56 | 252.18 | 989,874 | +0.19(+0.07%) |
Mar 24, 2023 | 249.33 | 252.04 | 247.77 | 252.00 | 1,030,423 | +1.44(+0.57%) |
Mar 23, 2023 | 251.68 | 254.62 | 248.25 | 250.56 | 987,871 | -1.60(-0.63%) |
Mar 22, 2023 | 257.11 | 259.43 | 251.93 | 252.16 | 850,180 | -4.27(-1.67%) |
Mar 21, 2023 | 256.20 | 256.89 | 253.76 | 256.43 | 879,275 | +2.23(+0.88%) |
Mar 20, 2023 | 249.63 | 256.38 | 249.13 | 254.20 | 1,470,803 | +5.73(+2.31%) |
Mar 17, 2023 | 251.68 | 252.43 | 248.32 | 248.47 | 1,133,136 | -3.69(-1.46%) |
Mar 16, 2023 | 242.56 | 253.09 | 242.56 | 252.16 | 1,220,698 | +7.44(+3.04%) |
Mar 15, 2023 | 242.53 | 244.85 | 241.52 | 244.71 | 1,353,411 | -3.18(-1.28%) |
Mar 14, 2023 | 247.81 | 250.41 | 245.35 | 247.89 | 1,239,914 | +3.58(+1.46%) |
Mar 13, 2023 | 240.85 | 247.17 | 238.64 | 244.31 | 1,070,854 | +0.47(+0.19%) |
Mar 10, 2023 | 249.03 | 251.51 | 242.47 | 243.85 | 1,213,771 | -5.47(-2.19%) |
Mar 09, 2023 | 250.30 | 254.42 | 248.26 | 249.32 | 2,550,467 | +0.69(+0.28%) |
Mar 08, 2023 | 242.25 | 250.15 | 242.25 | 248.63 | 1,976,706 | +6.03(+2.49%) |
Mar 07, 2023 | 249.54 | 249.74 | 242.02 | 242.59 | 1,017,847 | -6.33(-2.54%) |
Mar 06, 2023 | 246.72 | 249.59 | 245.19 | 248.92 | 1,007,195 | +1.72(+0.70%) |
Mar 03, 2023 | 242.46 | 247.77 | 242.13 | 247.20 | 1,199,350 | +6.17(+2.56%) |
Mar 02, 2023 | 239.48 | 241.33 | 238.63 | 241.03 | 1,046,723 | -0.54(-0.23%) |
Mar 01, 2023 | 239.11 | 242.46 | 237.32 | 241.58 | 928,286 | +0.84(+0.35%) |
Feb 28, 2023 | 243.12 | 244.76 | 239.25 | 240.74 | 2,813,147 | -4.54(-1.85%) |
Feb 27, 2023 | 249.91 | 249.91 | 243.56 | 245.27 | 1,279,556 | -1.09(-0.44%) |
Feb 24, 2023 | 246.71 | 247.54 | 243.15 | 246.36 | 1,642,616 | -2.81(-1.13%) |
Feb 23, 2023 | 250.96 | 253.23 | 248.30 | 249.17 | 1,700,145 | -2.10(-0.83%) |
Feb 22, 2023 | 253.39 | 254.83 | 250.84 | 251.27 | 971,149 | -1.97(-0.78%) |
Feb 21, 2023 | 256.69 | 258.71 | 252.72 | 253.23 | 959,772 | -6.67(-2.57%) |
Feb 17, 2023 | 259.35 | 261.15 | 258.80 | 259.91 | 888,739 | -0.31(-0.12%) |
Feb 16, 2023 | 253.15 | 260.66 | 253.08 | 260.21 | 1,062,804 | +4.06(+1.59%) |
Feb 15, 2023 | 254.30 | 256.76 | 253.68 | 256.15 | 708,282 | +0.14(+0.05%) |
Feb 14, 2023 | 256.59 | 259.45 | 254.43 | 256.01 | 826,363 | -1.21(-0.47%) |
Feb 13, 2023 | 255.37 | 257.98 | 254.72 | 257.22 | 801,227 | +3.46(+1.36%) |
Feb 10, 2023 | 252.70 | 255.03 | 252.38 | 253.76 | 1,036,191 | +0.42(+0.16%) |
Feb 09, 2023 | 255.62 | 257.47 | 252.73 | 253.34 | 742,003 | -0.20(-0.08%) |
Feb 08, 2023 | 253.03 | 255.90 | 252.24 | 253.54 | 855,859 | +1.16(+0.46%) |
Feb 07, 2023 | 249.10 | 253.33 | 248.41 | 252.38 | 860,660 | +1.69(+0.67%) |
Feb 06, 2023 | 252.78 | 253.41 | 249.89 | 250.69 | 897,680 | -4.51(-1.77%) |
Feb 03, 2023 | 255.11 | 257.26 | 253.42 | 255.20 | 947,126 | +0.09(+0.03%) |
Feb 02, 2023 | 257.47 | 260.68 | 254.78 | 255.11 | 1,379,688 | -3.43(-1.33%) |
Feb 01, 2023 | 249.27 | 261.67 | 247.45 | 258.54 | 1,593,679 | +6.32(+2.51%) |
Jan 31, 2023 | 250.85 | 252.22 | 248.26 | 252.22 | 1,938,392 | +1.75(+0.70%) |
Jan 30, 2023 | 253.67 | 254.53 | 248.25 | 250.47 | 1,503,539 | -1.45(-0.58%) |
Jan 27, 2023 | 245.89 | 256.96 | 241.69 | 251.93 | 1,940,232 | -0.08(-0.03%) |
Jan 26, 2023 | 252.12 | 252.75 | 246.69 | 252.01 | 1,819,799 | +1.20(+0.48%) |
Jan 25, 2023 | 248.89 | 250.83 | 246.75 | 250.81 | 1,714,761 | +0.95(+0.38%) |
Jan 24, 2023 | 260.95 | 262.39 | 249.28 | 249.86 | 2,248,263 | -11.01(-4.22%) |
Jan 23, 2023 | 259.19 | 266.09 | 259.19 | 260.87 | 1,909,397 | +2.38(+0.92%) |
Jan 20, 2023 | 254.48 | 258.67 | 251.00 | 258.49 | 1,255,199 | +4.37(+1.72%) |
Jan 19, 2023 | 252.99 | 257.22 | 249.90 | 254.11 | 1,733,416 | +0.22(+0.09%) |
Jan 18, 2023 | 255.79 | 259.77 | 253.56 | 253.90 | 1,833,271 | -1.54(-0.60%) |
Jan 17, 2023 | 255.99 | 258.06 | 254.53 | 255.44 | 1,908,347 | -0.54(-0.21%) |
Jan 13, 2023 | 251.51 | 256.85 | 250.73 | 255.98 | 1,051,005 | +3.68(+1.46%) |
Jan 12, 2023 | 251.17 | 254.56 | 249.15 | 252.31 | 1,404,593 | +2.80(+1.12%) |
Jan 11, 2023 | 248.44 | 250.30 | 244.25 | 249.51 | 1,184,031 | +1.90(+0.77%) |
Jan 10, 2023 | 246.30 | 247.68 | 245.08 | 247.61 | 679,048 | +0.60(+0.24%) |
Jan 09, 2023 | 251.26 | 252.59 | 246.65 | 247.00 | 1,561,750 | -4.68(-1.86%) |
Jan 06, 2023 | 250.62 | 252.93 | 246.73 | 251.68 | 1,177,121 | +4.17(+1.69%) |
Jan 05, 2023 | 245.01 | 248.40 | 243.73 | 247.51 | 1,369,073 | +1.40(+0.57%) |
Jan 04, 2023 | 241.80 | 246.21 | 241.20 | 246.10 | 1,199,788 | +5.61(+2.33%) |
Jan 03, 2023 | 238.97 | 243.20 | 236.76 | 240.50 | 1,070,264 | +3.21(+1.35%) |
Dec 30, 2022 | 236.15 | 237.86 | 235.30 | 237.28 | 718,554 | -0.42(-0.17%) |
Dec 29, 2022 | 235.60 | 239.24 | 234.07 | 237.70 | 573,950 | +3.94(+1.68%) |
Dec 28, 2022 | 238.04 | 238.81 | 233.63 | 233.76 | 610,210 | -3.59(-1.51%) |
Dec 27, 2022 | 238.16 | 239.33 | 236.28 | 237.35 | 538,058 | -0.70(-0.29%) |
Dec 23, 2022 | 237.66 | 239.01 | 236.45 | 238.06 | 598,897 | -0.41(-0.17%) |
Dec 22, 2022 | 237.68 | 238.79 | 234.05 | 238.46 | 972,459 | -1.73(-0.72%) |
Dec 21, 2022 | 237.72 | 241.18 | 237.50 | 240.19 | 795,027 | +4.49(+1.90%) |
Dec 20, 2022 | 235.47 | 240.55 | 234.48 | 235.70 | 1,105,851 | -0.31(-0.13%) |
Dec 19, 2022 | 235.75 | 239.25 | 234.07 | 236.01 | 881,724 | -0.38(-0.16%) |
Dec 16, 2022 | 233.18 | 237.30 | 231.41 | 236.38 | 2,231,573 | -0.64(-0.27%) |
Dec 15, 2022 | 238.94 | 238.97 | 236.26 | 237.03 | 1,294,777 | -4.94(-2.04%) |
Dec 14, 2022 | 241.06 | 244.53 | 238.86 | 241.97 | 1,173,924 | +1.58(+0.66%) |
Dec 13, 2022 | 246.22 | 246.22 | 237.84 | 240.39 | 1,202,714 | +0.92(+0.38%) |
Dec 12, 2022 | 235.46 | 239.99 | 234.40 | 239.47 | 1,178,098 | +5.07(+2.16%) |
Dec 09, 2022 | 237.72 | 237.88 | 233.62 | 234.40 | 835,065 | -3.89(-1.63%) |
Dec 08, 2022 | 234.81 | 239.02 | 234.81 | 238.28 | 1,204,126 | +3.37(+1.44%) |
Dec 07, 2022 | 233.62 | 237.66 | 233.12 | 234.91 | 987,938 | +1.47(+0.63%) |
Dec 06, 2022 | 231.11 | 235.66 | 230.64 | 233.44 | 1,277,975 | +1.25(+0.54%) |
Dec 05, 2022 | 232.37 | 234.10 | 230.86 | 232.19 | 751,751 | -3.63(-1.54%) |
Dec 02, 2022 | 231.64 | 236.79 | 231.18 | 235.82 | 814,509 | +0.55(+0.23%) |
Dec 01, 2022 | 239.56 | 240.21 | 235.12 | 235.27 | 1,221,988 | -1.73(-0.73%) |
Nov 30, 2022 | 232.72 | 237.59 | 230.84 | 236.99 | 2,456,695 | +4.35(+1.87%) |
Nov 29, 2022 | 230.77 | 235.10 | 229.74 | 232.64 | 785,332 | +1.44(+0.62%) |
Nov 28, 2022 | 234.90 | 235.39 | 229.69 | 231.20 | 1,087,235 | -4.95(-2.10%) |
Nov 25, 2022 | 235.76 | 237.99 | 234.22 | 236.15 | 390,378 | +2.06(+0.88%) |
Nov 23, 2022 | 232.21 | 235.04 | 231.08 | 234.09 | 986,788 | +2.51(+1.08%) |
Nov 22, 2022 | 228.37 | 232.55 | 227.73 | 231.59 | 1,564,213 | +5.67(+2.51%) |
Nov 21, 2022 | 225.38 | 228.63 | 224.53 | 225.91 | 1,453,101 | -1.08(-0.47%) |
Nov 18, 2022 | 227.73 | 230.03 | 225.50 | 226.99 | 1,100,616 | +2.74(+1.22%) |
Nov 17, 2022 | 224.29 | 225.71 | 221.82 | 224.25 | 1,288,460 | -3.65(-1.60%) |
Nov 16, 2022 | 224.69 | 230.21 | 223.48 | 227.90 | 2,041,719 | +1.92(+0.85%) |
Nov 15, 2022 | 221.83 | 225.97 | 220.99 | 225.97 | 1,586,784 | +6.34(+2.89%) |
Nov 14, 2022 | 221.66 | 223.73 | 219.63 | 219.63 | 1,240,904 | -1.44(-0.65%) |
Nov 11, 2022 | 219.48 | 221.71 | 216.79 | 221.07 | 1,351,830 | +1.56(+0.71%) |
Nov 10, 2022 | 213.57 | 219.85 | 212.59 | 219.51 | 1,365,219 | +13.31(+6.45%) |
Nov 09, 2022 | 207.19 | 210.81 | 204.75 | 206.20 | 1,237,589 | -2.62(-1.26%) |
Nov 08, 2022 | 210.93 | 212.29 | 206.76 | 208.83 | 1,253,148 | -2.53(-1.20%) |
Nov 07, 2022 | 209.92 | 212.82 | 208.12 | 211.36 | 1,271,691 | +2.30(+1.10%) |
Nov 04, 2022 | 211.37 | 212.10 | 204.46 | 209.06 | 1,670,441 | -0.83(-0.39%) |
Nov 03, 2022 | 208.88 | 211.12 | 205.50 | 209.89 | 1,506,194 | -1.06(-0.50%) |
Nov 02, 2022 | 216.28 | 210.81 | 210.95 | 1,314,290 | -7.21(-3.31%) |