Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 126.51 | 127.86 | 124.90 | 127.62 | 3,268,062 | +0.89(+0.70%) |
Oct 30, 2023 | 123.44 | 127.51 | 123.44 | 126.73 | 3,828,974 | +3.41(+2.76%) |
Oct 27, 2023 | 134.09 | 134.09 | 122.45 | 123.33 | 4,268,580 | -9.61(-7.23%) |
Oct 26, 2023 | 132.71 | 135.09 | 132.32 | 132.93 | 1,681,614 | -0.32(-0.24%) |
Oct 25, 2023 | 134.95 | 135.37 | 132.09 | 133.25 | 2,033,887 | -3.44(-2.51%) |
Oct 24, 2023 | 135.93 | 139.21 | 135.93 | 136.69 | 1,286,724 | +1.04(+0.77%) |
Oct 23, 2023 | 134.26 | 138.20 | 133.09 | 135.65 | 1,740,948 | -0.33(-0.24%) |
Oct 20, 2023 | 137.85 | 138.24 | 135.50 | 135.97 | 1,609,119 | -1.50(-1.09%) |
Oct 19, 2023 | 138.39 | 139.90 | 137.12 | 137.47 | 2,558,875 | +0.18(+0.13%) |
Oct 18, 2023 | 140.39 | 140.71 | 136.66 | 137.29 | 1,531,019 | -4.00(-2.83%) |
Oct 17, 2023 | 137.83 | 142.33 | 137.46 | 141.29 | 1,658,570 | +2.44(+1.75%) |
Oct 16, 2023 | 137.22 | 139.70 | 136.32 | 138.86 | 2,145,451 | +2.51(+1.84%) |
Oct 13, 2023 | 138.28 | 138.77 | 134.98 | 136.35 | 1,521,929 | -1.92(-1.39%) |
Oct 12, 2023 | 140.28 | 140.63 | 135.11 | 138.27 | 1,910,541 | -0.80(-0.58%) |
Oct 11, 2023 | 140.14 | 141.08 | 137.74 | 139.07 | 1,671,451 | -0.24(-0.17%) |
Oct 10, 2023 | 142.10 | 144.04 | 138.89 | 139.31 | 2,034,779 | -1.23(-0.87%) |
Oct 09, 2023 | 142.00 | 142.84 | 138.82 | 140.54 | 1,456,898 | -3.32(-2.31%) |
Oct 06, 2023 | 138.91 | 145.64 | 138.28 | 143.86 | 2,240,521 | +3.83(+2.74%) |
Oct 05, 2023 | 140.25 | 141.11 | 138.85 | 140.02 | 1,207,215 | -0.98(-0.70%) |
Oct 04, 2023 | 140.34 | 141.12 | 138.80 | 141.00 | 1,218,981 | +1.31(+0.94%) |
Oct 03, 2023 | 141.22 | 142.43 | 139.43 | 139.70 | 1,335,806 | -2.32(-1.63%) |
Oct 02, 2023 | 141.86 | 143.91 | 140.82 | 142.01 | 1,507,953 | -1.14(-0.80%) |
Sep 29, 2023 | 144.50 | 145.95 | 142.31 | 143.15 | 2,170,927 | +2.57(+1.83%) |
Sep 28, 2023 | 138.11 | 140.75 | 137.24 | 140.58 | 1,817,391 | +1.89(+1.36%) |
Sep 27, 2023 | 139.04 | 139.56 | 136.81 | 138.69 | 2,095,720 | +0.42(+0.30%) |
Sep 26, 2023 | 142.61 | 143.16 | 137.74 | 138.27 | 2,959,007 | -5.81(-4.03%) |
Sep 25, 2023 | 144.78 | 144.19 | 143.07 | 144.09 | 1,645,806 | -2.11(-1.44%) |
Sep 22, 2023 | 145.58 | 147.18 | 144.06 | 146.19 | 2,235,244 | +1.50(+1.04%) |
Sep 21, 2023 | 148.42 | 148.53 | 144.60 | 144.69 | 3,170,270 | -4.69(-3.14%) |
Sep 20, 2023 | 151.34 | 152.01 | 149.16 | 149.38 | 1,085,024 | -1.16(-0.77%) |
Sep 19, 2023 | 151.19 | 151.74 | 148.72 | 150.54 | 1,582,525 | -2.17(-1.42%) |
Sep 18, 2023 | 153.31 | 154.49 | 152.38 | 152.71 | 1,388,632 | -1.48(-0.96%) |
Sep 15, 2023 | 155.43 | 157.40 | 153.92 | 154.20 | 5,467,568 | +1.45(+0.95%) |
Sep 14, 2023 | 152.08 | 153.29 | 151.53 | 152.75 | 1,579,432 | +1.83(+1.21%) |
Sep 13, 2023 | 149.18 | 151.05 | 148.66 | 150.92 | 1,993,948 | +1.08(+0.72%) |
Sep 12, 2023 | 151.30 | 151.91 | 149.29 | 149.84 | 1,674,698 | -1.98(-1.30%) |
Sep 11, 2023 | 153.92 | 154.05 | 151.26 | 151.82 | 2,084,573 | -0.69(-0.46%) |
Sep 08, 2023 | 154.09 | 154.49 | 152.10 | 152.51 | 1,531,610 | -1.39(-0.90%) |
Sep 07, 2023 | 154.88 | 156.32 | 153.31 | 153.90 | 1,692,999 | -1.17(-0.75%) |
Sep 06, 2023 | 158.18 | 158.51 | 154.97 | 155.07 | 1,863,496 | -4.45(-2.79%) |
Sep 05, 2023 | 159.08 | 161.64 | 159.03 | 159.51 | 1,790,122 | -0.62(-0.39%) |
Sep 01, 2023 | 161.23 | 161.92 | 158.70 | 160.14 | 1,427,385 | +1.16(+0.73%) |
Aug 31, 2023 | 162.51 | 164.16 | 158.94 | 158.98 | 2,274,502 | -3.01(-1.86%) |
Aug 30, 2023 | 157.13 | 163.07 | 157.13 | 161.99 | 2,871,685 | +4.91(+3.13%) |
Aug 29, 2023 | 155.01 | 157.58 | 155.01 | 157.08 | 2,106,601 | +2.84(+1.84%) |
Aug 28, 2023 | 152.58 | 155.16 | 152.45 | 154.24 | 2,060,443 | +3.15(+2.08%) |
Aug 25, 2023 | 149.40 | 152.20 | 148.98 | 151.09 | 2,161,466 | +2.44(+1.64%) |
Aug 24, 2023 | 149.40 | 152.86 | 148.40 | 148.66 | 2,959,451 | -2.11(-1.40%) |
Aug 23, 2023 | 147.94 | 151.19 | 147.75 | 150.77 | 2,712,735 | +3.23(+2.19%) |
Aug 22, 2023 | 147.83 | 147.93 | 145.16 | 147.53 | 5,715,792 | -1.29(-0.87%) |
Aug 21, 2023 | 153.23 | 154.40 | 147.86 | 148.82 | 5,408,007 | -5.71(-3.70%) |
Aug 18, 2023 | 149.91 | 159.72 | 147.39 | 154.53 | 8,126,378 | -5.30(-3.31%) |
Aug 17, 2023 | 159.64 | 162.66 | 159.06 | 159.83 | 4,525,396 | -0.07(-0.04%) |
Aug 16, 2023 | 159.82 | 162.49 | 159.82 | 159.90 | 2,529,762 | -1.37(-0.85%) |
Aug 15, 2023 | 162.71 | 163.22 | 160.25 | 161.27 | 2,373,995 | -3.60(-2.18%) |
Aug 14, 2023 | 164.23 | 165.95 | 163.93 | 164.87 | 1,863,386 | -0.45(-0.27%) |
Aug 11, 2023 | 166.03 | 168.12 | 165.09 | 165.32 | 1,992,915 | -2.28(-1.36%) |
Aug 10, 2023 | 167.22 | 172.90 | 166.94 | 167.60 | 2,762,514 | +3.70(+2.26%) |
Aug 09, 2023 | 165.61 | 165.74 | 163.31 | 163.90 | 2,816,310 | -1.92(-1.16%) |
Aug 08, 2023 | 165.84 | 166.83 | 163.98 | 165.83 | 2,945,914 | -1.98(-1.18%) |
Aug 07, 2023 | 168.82 | 169.95 | 166.90 | 167.81 | 1,748,926 | -0.50(-0.30%) |
Aug 04, 2023 | 169.83 | 170.25 | 167.71 | 168.31 | 2,396,639 | -1.16(-0.69%) |
Aug 03, 2023 | 169.85 | 170.96 | 168.68 | 169.47 | 3,261,033 | -0.65(-0.38%) |
Aug 02, 2023 | 169.66 | 171.96 | 168.55 | 170.13 | 4,517,904 | -2.50(-1.45%) |
Aug 01, 2023 | 174.62 | 175.91 | 172.48 | 172.62 | 2,899,242 | -4.90(-2.76%) |
Jul 31, 2023 | 179.28 | 180.68 | 176.71 | 177.52 | 2,995,745 | -0.43(-0.24%) |
Jul 28, 2023 | 173.32 | 178.81 | 173.20 | 177.96 | 2,130,075 | +6.89(+4.03%) |
Jul 27, 2023 | 177.22 | 177.99 | 170.43 | 171.06 | 3,523,088 | -4.56(-2.59%) |
Jul 26, 2023 | 174.68 | 176.39 | 173.37 | 175.62 | 2,127,376 | -0.31(-0.17%) |
Jul 25, 2023 | 175.80 | 176.41 | 173.62 | 175.93 | 2,817,477 | +1.32(+0.76%) |
Jul 24, 2023 | 173.74 | 176.44 | 169.56 | 174.60 | 5,209,077 | -2.58(-1.46%) |
Jul 21, 2023 | 179.50 | 180.48 | 177.10 | 177.19 | 4,731,873 | -2.56(-1.43%) |
Jul 20, 2023 | 183.44 | 183.87 | 178.94 | 179.75 | 3,366,920 | -8.59(-4.56%) |
Jul 19, 2023 | 187.37 | 188.70 | 184.27 | 188.34 | 3,265,727 | +2.75(+1.48%) |
Jul 18, 2023 | 187.57 | 188.62 | 184.65 | 185.59 | 2,637,761 | -4.41(-2.32%) |
Jul 17, 2023 | 188.99 | 190.36 | 188.31 | 190.00 | 949,440 | -0.97(-0.51%) |
Jul 14, 2023 | 190.37 | 191.74 | 188.87 | 190.97 | 1,155,506 | +0.37(+0.19%) |
Jul 13, 2023 | 190.22 | 191.50 | 188.99 | 190.60 | 1,564,278 | +2.20(+1.17%) |
Jul 12, 2023 | 193.16 | 193.34 | 188.32 | 188.40 | 1,764,823 | -1.84(-0.97%) |
Jul 11, 2023 | 192.09 | 192.61 | 189.51 | 190.25 | 1,272,449 | -0.30(-0.16%) |
Jul 10, 2023 | 189.29 | 194.69 | 189.16 | 190.54 | 1,627,712 | +0.73(+0.38%) |
Jul 07, 2023 | 190.34 | 191.59 | 189.18 | 189.81 | 1,231,755 | -1.54(-0.80%) |
Jul 06, 2023 | 189.65 | 191.44 | 187.56 | 191.35 | 1,557,014 | -1.60(-0.83%) |
Jul 05, 2023 | 192.36 | 196.12 | 191.41 | 192.95 | 1,513,698 | -2.33(-1.19%) |
Jul 03, 2023 | 194.41 | 195.88 | 193.77 | 195.28 | 965,474 | +1.60(+0.83%) |
Jun 30, 2023 | 191.44 | 194.75 | 189.44 | 193.68 | 1,625,722 | +3.80(+2.00%) |
Jun 29, 2023 | 190.33 | 191.39 | 188.61 | 189.88 | 1,711,690 | -1.32(-0.69%) |
Jun 28, 2023 | 192.91 | 193.24 | 189.54 | 191.20 | 1,242,323 | -2.56(-1.32%) |
Jun 27, 2023 | 190.75 | 194.66 | 189.84 | 193.77 | 1,258,959 | +2.36(+1.23%) |
Jun 26, 2023 | 189.98 | 192.73 | 189.07 | 191.41 | 1,165,196 | +2.11(+1.11%) |
Jun 23, 2023 | 191.00 | 191.44 | 188.13 | 189.30 | 3,808,883 | -3.55(-1.84%) |
Jun 22, 2023 | 192.99 | 195.01 | 191.27 | 192.85 | 1,588,735 | +0.78(+0.41%) |
Jun 21, 2023 | 193.60 | 194.72 | 190.84 | 192.07 | 2,103,467 | -2.76(-1.42%) |
Jun 20, 2023 | 197.44 | 198.79 | 194.75 | 194.83 | 2,846,824 | -6.31(-3.14%) |
Jun 16, 2023 | 199.85 | 201.60 | 197.66 | 201.14 | 5,308,051 | +4.48(+2.28%) |
Jun 15, 2023 | 190.18 | 197.80 | 189.96 | 196.67 | 3,417,714 | +7.15(+3.77%) |
Jun 14, 2023 | 187.82 | 189.95 | 185.58 | 189.52 | 3,822,339 | +7.39(+4.06%) |
Jun 13, 2023 | 179.36 | 182.64 | 178.41 | 182.13 | 2,403,824 | +4.97(+2.81%) |
Jun 12, 2023 | 174.34 | 177.23 | 172.64 | 177.16 | 2,322,415 | +3.06(+1.76%) |
Jun 09, 2023 | 178.51 | 178.55 | 173.41 | 174.10 | 3,737,079 | -4.54(-2.54%) |
Jun 08, 2023 | 179.75 | 180.15 | 176.85 | 178.64 | 2,258,961 | -0.13(-0.07%) |
Jun 07, 2023 | 180.72 | 180.91 | 177.95 | 178.77 | 2,104,534 | -2.83(-1.56%) |
Jun 06, 2023 | 177.54 | 182.02 | 176.32 | 181.60 | 2,501,901 | +3.00(+1.68%) |
Jun 05, 2023 | 181.46 | 184.13 | 178.56 | 178.60 | 2,466,828 | -7.10(-3.82%) |
Jun 02, 2023 | 181.73 | 186.29 | 180.82 | 185.70 | 2,534,122 | +5.33(+2.95%) |
Jun 01, 2023 | 181.01 | 181.69 | 179.56 | 180.37 | 2,947,250 | -1.12(-0.62%) |
May 31, 2023 | 187.60 | 187.63 | 179.83 | 181.50 | 4,527,237 | -7.77(-4.11%) |
May 30, 2023 | 191.48 | 191.52 | 187.44 | 189.27 | 2,508,995 | -1.84(-0.96%) |
May 26, 2023 | 187.16 | 191.96 | 187.01 | 191.11 | 2,098,151 | +3.28(+1.75%) |
May 25, 2023 | 186.79 | 189.17 | 185.31 | 187.83 | 1,711,142 | +1.19(+0.64%) |
May 24, 2023 | 187.01 | 187.62 | 185.06 | 186.64 | 1,674,750 | -1.83(-0.97%) |
May 23, 2023 | 193.25 | 193.45 | 188.40 | 188.47 | 1,871,491 | -6.11(-3.14%) |
May 22, 2023 | 195.59 | 196.34 | 194.46 | 194.58 | 1,598,800 | -1.88(-0.96%) |
May 19, 2023 | 198.23 | 198.23 | 194.62 | 196.46 | 1,827,210 | +0.03(+0.01%) |
May 18, 2023 | 193.88 | 197.16 | 193.54 | 196.43 | 1,951,527 | +2.73(+1.41%) |
May 17, 2023 | 192.16 | 193.86 | 190.51 | 193.70 | 2,067,070 | +2.08(+1.09%) |
May 16, 2023 | 198.05 | 198.25 | 191.56 | 191.62 | 2,056,261 | -6.13(-3.10%) |
May 15, 2023 | 196.62 | 198.17 | 194.62 | 197.75 | 2,228,795 | +2.00(+1.02%) |
May 12, 2023 | 196.31 | 197.50 | 192.94 | 195.74 | 4,085,656 | -2.59(-1.31%) |
May 11, 2023 | 198.28 | 199.36 | 196.12 | 198.34 | 2,124,245 | +0.59(+0.30%) |
May 10, 2023 | 199.70 | 200.32 | 196.48 | 197.75 | 2,268,997 | -0.07(-0.03%) |
May 09, 2023 | 201.49 | 203.89 | 197.36 | 197.82 | 2,411,920 | -4.67(-2.31%) |
May 08, 2023 | 203.46 | 206.05 | 199.91 | 202.49 | 3,882,122 | +2.43(+1.21%) |
May 05, 2023 | 200.91 | 203.64 | 196.14 | 200.06 | 3,370,500 | +2.50(+1.26%) |
May 04, 2023 | 203.35 | 203.35 | 195.59 | 197.56 | 4,969,165 | -1.67(-0.84%) |
May 03, 2023 | 190.77 | 206.42 | 187.04 | 199.23 | 15,118,503 | -41.79(-17.34%) |
May 02, 2023 | 240.91 | 242.26 | 236.33 | 241.02 | 2,056,819 | -1.62(-0.67%) |
May 01, 2023 | 243.95 | 246.34 | 242.43 | 242.65 | 905,946 | +0.15(+0.06%) |
Apr 28, 2023 | 240.81 | 242.94 | 238.96 | 242.50 | 1,274,703 | +1.03(+0.43%) |
Apr 27, 2023 | 238.66 | 241.62 | 237.44 | 241.47 | 1,188,854 | +4.75(+2.01%) |
Apr 26, 2023 | 241.44 | 243.41 | 236.38 | 236.72 | 1,341,911 | -6.10(-2.51%) |
Apr 25, 2023 | 247.78 | 248.90 | 242.72 | 242.82 | 944,146 | -6.44(-2.58%) |
Apr 24, 2023 | 251.16 | 251.42 | 248.74 | 249.26 | 879,434 | -2.59(-1.03%) |
Apr 21, 2023 | 254.06 | 256.00 | 251.09 | 251.85 | 1,331,715 | -2.21(-0.87%) |
Apr 20, 2023 | 251.19 | 255.87 | 251.19 | 254.06 | 1,077,246 | +1.82(+0.72%) |
Apr 19, 2023 | 253.04 | 253.52 | 247.39 | 252.24 | 1,611,004 | -0.44(-0.18%) |
Apr 18, 2023 | 250.73 | 253.68 | 249.67 | 252.68 | 1,407,382 | +3.76(+1.51%) |
Apr 17, 2023 | 249.85 | 251.16 | 247.59 | 248.92 | 1,115,761 | -0.75(-0.30%) |
Apr 14, 2023 | 247.85 | 253.11 | 247.85 | 249.66 | 1,665,654 | +2.47(+1.00%) |
Apr 13, 2023 | 245.19 | 248.42 | 244.34 | 247.20 | 1,443,296 | +4.37(+1.80%) |
Apr 12, 2023 | 239.97 | 244.16 | 236.13 | 242.82 | 2,149,685 | +5.21(+2.19%) |
Apr 11, 2023 | 237.36 | 238.43 | 235.82 | 237.61 | 977,416 | +1.17(+0.49%) |
Apr 10, 2023 | 235.43 | 236.46 | 232.49 | 236.44 | 1,164,341 | -0.69(-0.29%) |
Apr 06, 2023 | 236.51 | 237.94 | 232.52 | 237.13 | 1,340,411 | +1.80(+0.76%) |
Apr 05, 2023 | 240.03 | 241.17 | 233.78 | 235.33 | 1,557,546 | -5.04(-2.10%) |
Apr 04, 2023 | 243.05 | 244.51 | 239.42 | 240.38 | 1,623,850 | -2.19(-0.90%) |
Apr 03, 2023 | 241.26 | 243.48 | 240.83 | 242.57 | 1,356,736 | +0.33(+0.13%) |
Mar 31, 2023 | 244.00 | 245.36 | 240.82 | 242.24 | 1,926,120 | -0.26(-0.11%) |
Mar 30, 2023 | 243.08 | 244.14 | 241.25 | 242.50 | 1,674,939 | +2.05(+0.85%) |
Mar 29, 2023 | 239.52 | 241.17 | 237.21 | 240.44 | 880,141 | +4.13(+1.75%) |
Mar 28, 2023 | 238.05 | 239.38 | 235.21 | 236.32 | 741,793 | -1.42(-0.60%) |
Mar 27, 2023 | 239.14 | 240.22 | 236.87 | 237.73 | 869,324 | +0.18(+0.07%) |
Mar 24, 2023 | 233.82 | 237.93 | 233.11 | 237.56 | 912,981 | +2.92(+1.24%) |
Mar 23, 2023 | 238.09 | 240.76 | 233.09 | 234.64 | 1,002,613 | +1.40(+0.60%) |
Mar 22, 2023 | 234.98 | 239.22 | 233.05 | 233.24 | 1,313,242 | -1.18(-0.50%) |
Mar 21, 2023 | 235.07 | 236.65 | 233.05 | 234.42 | 1,295,381 | +1.65(+0.71%) |
Mar 20, 2023 | 230.61 | 233.03 | 229.72 | 232.77 | 1,222,337 | +2.22(+0.96%) |
Mar 17, 2023 | 234.89 | 235.30 | 228.57 | 230.55 | 2,187,203 | -2.62(-1.13%) |
Mar 16, 2023 | 232.22 | 235.13 | 230.56 | 233.17 | 1,102,203 | +0.42(+0.18%) |
Mar 15, 2023 | 233.00 | 234.58 | 228.52 | 232.75 | 1,345,910 | -3.56(-1.51%) |
Mar 14, 2023 | 237.11 | 238.84 | 233.57 | 236.31 | 1,385,918 | +5.37(+2.32%) |
Mar 13, 2023 | 231.09 | 232.92 | 227.34 | 230.94 | 1,598,019 | -1.22(-0.53%) |
Mar 10, 2023 | 238.72 | 239.35 | 230.61 | 232.16 | 1,282,473 | -7.16(-2.99%) |
Mar 09, 2023 | 244.15 | 244.22 | 237.65 | 239.31 | 1,139,582 | -4.92(-2.01%) |
Mar 08, 2023 | 242.43 | 245.32 | 241.57 | 244.23 | 782,683 | +2.97(+1.23%) |
Mar 07, 2023 | 247.14 | 248.99 | 240.66 | 241.26 | 812,383 | -6.12(-2.48%) |
Mar 06, 2023 | 247.92 | 250.04 | 246.31 | 247.38 | 882,904 | -1.51(-0.61%) |
Mar 03, 2023 | 246.68 | 249.83 | 244.65 | 248.90 | 1,074,298 | +4.31(+1.76%) |
Mar 02, 2023 | 239.32 | 245.38 | 239.03 | 244.58 | 923,441 | +2.96(+1.22%) |
Mar 01, 2023 | 242.04 | 245.82 | 240.39 | 241.62 | 2,047,297 | +2.73(+1.14%) |
Feb 28, 2023 | 237.36 | 240.63 | 235.09 | 238.89 | 1,267,604 | +0.89(+0.38%) |
Feb 27, 2023 | 240.18 | 241.59 | 237.93 | 238.00 | 1,161,885 | +0.08(+0.03%) |
Feb 24, 2023 | 240.15 | 241.67 | 236.91 | 237.92 | 1,155,387 | -6.80(-2.78%) |
Feb 23, 2023 | 246.08 | 247.94 | 243.53 | 244.72 | 879,824 | +0.40(+0.16%) |
Feb 22, 2023 | 244.39 | 248.47 | 243.09 | 244.32 | 869,747 | -0.73(-0.30%) |
Feb 21, 2023 | 242.60 | 247.43 | 242.60 | 245.04 | 1,323,629 | -2.83(-1.14%) |
Feb 17, 2023 | 243.09 | 249.00 | 242.61 | 247.88 | 1,224,702 | +3.28(+1.34%) |
Feb 16, 2023 | 244.79 | 247.65 | 243.70 | 244.59 | 1,214,130 | -5.02(-2.01%) |
Feb 15, 2023 | 247.19 | 250.36 | 246.34 | 249.61 | 1,199,482 | -0.85(-0.34%) |
Feb 14, 2023 | 249.34 | 257.07 | 248.78 | 250.47 | 1,634,712 | +0.22(+0.09%) |
Feb 13, 2023 | 248.36 | 251.41 | 246.55 | 250.24 | 1,961,118 | +4.95(+2.02%) |
Feb 10, 2023 | 243.26 | 247.16 | 241.66 | 245.29 | 3,164,527 | -2.22(-0.90%) |
Feb 09, 2023 | 257.08 | 257.08 | 247.50 | 247.51 | 2,006,852 | -6.55(-2.58%) |
Feb 08, 2023 | 252.90 | 254.72 | 250.57 | 254.06 | 1,433,251 | -1.78(-0.70%) |
Feb 07, 2023 | 253.52 | 256.44 | 250.89 | 255.85 | 2,733,239 | -0.16(-0.06%) |
Feb 06, 2023 | 261.36 | 262.61 | 255.07 | 256.00 | 1,864,494 | -8.20(-3.11%) |
Feb 03, 2023 | 262.75 | 265.25 | 260.27 | 264.21 | 1,952,076 | +1.11(+0.42%) |
Feb 02, 2023 | 268.31 | 278.01 | 260.43 | 263.10 | 3,761,937 | -12.14(-4.41%) |
Feb 01, 2023 | 269.77 | 276.25 | 267.61 | 275.25 | 1,761,358 | +3.65(+1.34%) |
Jan 31, 2023 | 266.59 | 271.67 | 263.96 | 271.60 | 1,365,932 | +5.75(+2.16%) |
Jan 30, 2023 | 263.78 | 266.48 | 262.88 | 265.85 | 1,168,375 | +0.41(+0.16%) |
Jan 27, 2023 | 270.05 | 270.31 | 264.77 | 265.43 | 1,841,602 | -2.38(-0.89%) |
Jan 26, 2023 | 270.71 | 271.37 | 265.00 | 267.81 | 1,990,012 | -0.71(-0.26%) |
Jan 25, 2023 | 268.17 | 270.17 | 264.42 | 268.52 | 1,325,810 | -3.16(-1.16%) |
Jan 24, 2023 | 267.70 | 272.19 | 265.69 | 271.68 | 1,560,958 | +2.62(+0.97%) |
Jan 23, 2023 | 264.66 | 269.15 | 263.38 | 269.06 | 1,586,736 | +6.79(+2.59%) |
Jan 20, 2023 | 254.86 | 262.53 | 254.86 | 262.27 | 1,276,958 | +7.89(+3.10%) |
Jan 19, 2023 | 255.10 | 256.66 | 253.88 | 254.38 | 1,326,544 | -3.67(-1.42%) |
Jan 18, 2023 | 262.40 | 263.44 | 257.88 | 258.04 | 1,441,900 | -3.72(-1.42%) |
Jan 17, 2023 | 260.74 | 264.11 | 259.23 | 261.76 | 1,417,127 | -0.18(-0.07%) |
Jan 13, 2023 | 256.64 | 262.49 | 256.64 | 261.93 | 932,613 | +4.87(+1.90%) |
Jan 12, 2023 | 259.37 | 260.41 | 254.41 | 257.06 | 1,284,531 | -1.33(-0.52%) |
Jan 11, 2023 | 258.47 | 259.76 | 256.01 | 258.39 | 1,114,454 | +1.14(+0.44%) |
Jan 10, 2023 | 256.18 | 259.63 | 254.99 | 257.26 | 1,291,543 | +0.80(+0.31%) |
Jan 09, 2023 | 256.42 | 261.87 | 251.13 | 256.45 | 2,066,348 | -2.14(-0.83%) |
Jan 06, 2023 | 257.02 | 262.07 | 255.58 | 258.59 | 1,742,980 | +2.59(+1.01%) |
Jan 05, 2023 | 255.03 | 256.90 | 251.90 | 256.00 | 1,450,187 | -0.72(-0.28%) |
Jan 04, 2023 | 253.69 | 257.75 | 251.78 | 256.73 | 1,584,462 | +7.84(+3.15%) |
Jan 03, 2023 | 251.11 | 251.11 | 245.62 | 248.89 | 1,723,128 | +5.69(+2.34%) |
Dec 30, 2022 | 243.42 | 243.92 | 240.27 | 243.20 | 883,628 | -1.78(-0.73%) |
Dec 29, 2022 | 243.87 | 246.21 | 243.03 | 244.99 | 791,466 | +3.67(+1.52%) |
Dec 28, 2022 | 242.95 | 244.71 | 241.24 | 241.32 | 1,422,487 | -2.06(-0.85%) |
Dec 27, 2022 | 237.00 | 244.87 | 237.00 | 243.38 | 1,863,027 | +7.13(+3.02%) |
Dec 23, 2022 | 237.31 | 238.04 | 234.03 | 236.25 | 562,126 | -1.18(-0.50%) |
Dec 22, 2022 | 235.47 | 237.74 | 233.65 | 237.43 | 1,074,212 | -1.62(-0.68%) |
Dec 21, 2022 | 236.37 | 243.26 | 235.26 | 239.05 | 2,053,472 | +6.11(+2.62%) |
Dec 20, 2022 | 229.71 | 233.70 | 227.62 | 232.94 | 1,402,614 | +1.37(+0.59%) |
Dec 19, 2022 | 235.70 | 236.88 | 230.04 | 231.57 | 1,254,929 | -4.61(-1.95%) |
Dec 16, 2022 | 233.18 | 236.74 | 232.35 | 236.17 | 2,801,296 | +0.33(+0.14%) |
Dec 15, 2022 | 235.89 | 238.34 | 232.24 | 235.84 | 2,112,339 | -8.45(-3.46%) |
Dec 14, 2022 | 243.56 | 247.57 | 241.37 | 244.29 | 1,771,980 | +1.04(+0.43%) |
Dec 13, 2022 | 247.45 | 249.78 | 238.28 | 243.25 | 2,860,860 | +3.65(+1.52%) |
Dec 12, 2022 | 235.09 | 239.91 | 233.32 | 239.60 | 1,698,429 | +3.95(+1.68%) |
Dec 09, 2022 | 236.12 | 238.73 | 233.61 | 235.65 | 2,517,909 | -2.17(-0.91%) |
Dec 08, 2022 | 234.17 | 238.31 | 231.71 | 237.82 | 2,057,273 | +9.89(+4.34%) |
Dec 07, 2022 | 230.36 | 231.21 | 226.45 | 227.93 | 1,606,225 | -4.43(-1.91%) |
Dec 06, 2022 | 230.92 | 233.10 | 228.13 | 232.36 | 1,940,062 | +5.47(+2.41%) |
Dec 05, 2022 | 230.83 | 231.77 | 225.90 | 226.89 | 1,352,018 | -7.39(-3.15%) |
Dec 02, 2022 | 223.81 | 235.00 | 223.50 | 234.28 | 2,042,990 | +6.91(+3.04%) |
Dec 01, 2022 | 228.58 | 230.58 | 224.92 | 227.37 | 1,638,034 | -3.75(-1.62%) |
Nov 30, 2022 | 212.11 | 231.23 | 211.12 | 231.13 | 3,475,712 | +20.44(+9.70%) |
Nov 29, 2022 | 213.18 | 214.17 | 210.01 | 210.69 | 1,281,865 | -1.67(-0.78%) |
Nov 28, 2022 | 211.68 | 215.20 | 209.27 | 212.35 | 1,605,438 | -2.65(-1.23%) |
Nov 25, 2022 | 215.69 | 216.68 | 212.42 | 215.00 | 1,101,080 | -2.64(-1.21%) |
Nov 23, 2022 | 217.93 | 220.03 | 216.22 | 217.64 | 844,370 | +0.41(+0.19%) |
Nov 22, 2022 | 215.38 | 217.38 | 210.12 | 217.23 | 1,794,473 | +3.29(+1.54%) |
Nov 21, 2022 | 223.24 | 224.38 | 213.62 | 213.94 | 2,734,848 | -14.21(-6.23%) |
Nov 18, 2022 | 227.24 | 230.18 | 225.15 | 228.15 | 2,517,700 | +5.18(+2.32%) |
Nov 17, 2022 | 212.31 | 223.07 | 211.47 | 222.97 | 1,985,694 | +5.13(+2.35%) |
Nov 16, 2022 | 223.18 | 224.91 | 217.59 | 217.84 | 1,542,476 | -3.98(-1.79%) |
Nov 15, 2022 | 223.22 | 225.01 | 220.12 | 221.81 | 2,058,371 | +6.17(+2.86%) |
Nov 14, 2022 | 220.64 | 222.40 | 215.58 | 215.65 | 1,872,284 | -7.38(-3.31%) |
Nov 11, 2022 | 217.23 | 227.04 | 216.65 | 223.03 | 3,598,805 | +9.12(+4.26%) |
Nov 10, 2022 | 207.83 | 214.35 | 206.55 | 213.91 | 1,805,585 | +13.76(+6.87%) |
Nov 09, 2022 | 202.29 | 203.79 | 199.36 | 200.15 | 1,898,972 | -3.01(-1.48%) |
Nov 08, 2022 | 203.84 | 208.03 | 201.03 | 203.16 | 2,167,282 | +1.84(+0.91%) |
Nov 07, 2022 | 204.65 | 205.48 | 198.24 | 201.32 | 2,788,726 | -4.42(-2.15%) |
Nov 04, 2022 | 206.91 | 212.69 | 200.22 | 205.74 | 6,308,165 | +16.37(+8.64%) |
Nov 03, 2022 | 183.71 | 191.17 | 182.23 | 189.37 | 3,548,013 | +3.73(+2.01%) |
Nov 02, 2022 | 187.21 | 193.00 | 183.57 | 185.64 | 7,843,900 | -16.42(-8.13%) |