Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.00 | 203.28 | 197.30 | 198.44 | 585,335 | -1.94(-0.97%) |
Sep 28, 2023 | 193.30 | 201.21 | 192.93 | 200.38 | 668,375 | +7.63(+3.96%) |
Sep 27, 2023 | 188.78 | 193.14 | 186.04 | 192.75 | 794,274 | +5.38(+2.87%) |
Sep 26, 2023 | 184.25 | 188.06 | 183.43 | 187.37 | 617,227 | +2.30(+1.24%) |
Sep 25, 2023 | 184.58 | 187.52 | 184.69 | 185.07 | 587,591 | +0.07(+0.04%) |
Sep 22, 2023 | 193.92 | 193.92 | 184.76 | 185.00 | 748,196 | -6.21(-3.25%) |
Sep 21, 2023 | 198.00 | 198.82 | 190.74 | 191.21 | 523,880 | -8.60(-4.30%) |
Sep 20, 2023 | 205.94 | 207.06 | 197.72 | 199.81 | 522,342 | -3.77(-1.85%) |
Sep 19, 2023 | 208.62 | 209.73 | 202.83 | 203.58 | 730,987 | -6.52(-3.10%) |
Sep 18, 2023 | 209.41 | 215.07 | 208.46 | 210.10 | 348,280 | -0.81(-0.38%) |
Sep 15, 2023 | 215.94 | 216.63 | 209.08 | 210.91 | 660,842 | -4.84(-2.24%) |
Sep 14, 2023 | 217.08 | 220.22 | 212.55 | 215.75 | 516,101 | -2.47(-1.13%) |
Sep 13, 2023 | 218.88 | 221.62 | 217.44 | 218.22 | 331,561 | -1.29(-0.59%) |
Sep 12, 2023 | 222.60 | 223.20 | 215.69 | 219.51 | 751,348 | -4.03(-1.80%) |
Sep 11, 2023 | 228.05 | 231.79 | 223.13 | 223.54 | 669,515 | -1.01(-0.45%) |
Sep 08, 2023 | 231.50 | 232.91 | 223.96 | 224.55 | 345,929 | -8.43(-3.62%) |
Sep 07, 2023 | 237.02 | 239.88 | 230.00 | 232.98 | 698,395 | -7.07(-2.95%) |
Sep 06, 2023 | 235.11 | 242.78 | 232.34 | 240.05 | 484,437 | +5.75(+2.45%) |
Sep 05, 2023 | 237.48 | 244.03 | 233.55 | 234.30 | 610,555 | -4.56(-1.91%) |
Sep 01, 2023 | 230.45 | 239.39 | 228.38 | 238.86 | 625,633 | +11.98(+5.28%) |
Aug 31, 2023 | 235.74 | 239.00 | 226.05 | 226.88 | 649,742 | -10.67(-4.49%) |
Aug 30, 2023 | 227.82 | 243.68 | 227.82 | 237.55 | 1,206,046 | +10.02(+4.40%) |
Aug 29, 2023 | 218.28 | 227.62 | 217.84 | 227.53 | 439,363 | +8.91(+4.08%) |
Aug 28, 2023 | 217.50 | 222.15 | 216.71 | 218.62 | 373,531 | +3.09(+1.43%) |
Aug 25, 2023 | 215.74 | 216.13 | 211.75 | 215.53 | 361,412 | +0.28(+0.13%) |
Aug 24, 2023 | 212.00 | 218.35 | 211.94 | 215.25 | 684,550 | +3.97(+1.88%) |
Aug 23, 2023 | 216.15 | 216.98 | 210.35 | 211.28 | 493,308 | -4.72(-2.19%) |
Aug 22, 2023 | 218.20 | 219.45 | 215.99 | 216.00 | 457,512 | -2.21(-1.01%) |
Aug 21, 2023 | 216.75 | 220.33 | 216.70 | 218.21 | 623,895 | +1.72(+0.79%) |
Aug 18, 2023 | 210.17 | 218.26 | 210.00 | 216.49 | 914,801 | +5.57(+2.64%) |
Aug 17, 2023 | 230.94 | 230.94 | 209.41 | 210.92 | 1,420,611 | -20.48(-8.85%) |
Aug 16, 2023 | 245.61 | 248.84 | 230.91 | 231.40 | 596,507 | -15.06(-6.11%) |
Aug 15, 2023 | 252.97 | 255.27 | 245.76 | 246.46 | 324,643 | -4.97(-1.98%) |
Aug 14, 2023 | 242.37 | 251.54 | 240.14 | 251.43 | 451,887 | +8.58(+3.53%) |
Aug 11, 2023 | 245.00 | 245.24 | 240.13 | 242.85 | 303,232 | -3.90(-1.58%) |
Aug 10, 2023 | 239.90 | 249.90 | 237.21 | 246.75 | 627,168 | +6.25(+2.60%) |
Aug 09, 2023 | 245.96 | 252.36 | 237.32 | 240.50 | 607,061 | -4.49(-1.83%) |
Aug 08, 2023 | 263.00 | 263.00 | 243.00 | 244.99 | 1,093,145 | -20.51(-7.73%) |
Aug 07, 2023 | 277.52 | 277.88 | 264.64 | 265.50 | 558,207 | -11.69(-4.22%) |
Aug 04, 2023 | 283.54 | 284.97 | 276.47 | 277.19 | 466,384 | -7.04(-2.48%) |
Aug 03, 2023 | 275.32 | 287.96 | 273.52 | 284.23 | 598,376 | +6.41(+2.31%) |
Aug 02, 2023 | 291.50 | 291.50 | 272.10 | 277.82 | 948,241 | -13.11(-4.51%) |
Aug 01, 2023 | 285.00 | 291.98 | 284.04 | 290.93 | 572,521 | +3.12(+1.08%) |
Jul 31, 2023 | 290.47 | 291.00 | 284.64 | 287.81 | 433,542 | -0.89(-0.31%) |
Jul 28, 2023 | 286.17 | 292.99 | 285.36 | 288.70 | 457,459 | +5.64(+1.99%) |
Jul 27, 2023 | 289.11 | 293.63 | 281.31 | 283.06 | 383,645 | -3.80(-1.32%) |
Jul 26, 2023 | 287.00 | 288.62 | 281.89 | 286.86 | 269,091 | -1.54(-0.53%) |
Jul 25, 2023 | 288.69 | 295.26 | 285.44 | 288.40 | 526,342 | -0.65(-0.22%) |
Jul 24, 2023 | 304.99 | 304.99 | 282.21 | 289.05 | 971,515 | -18.30(-5.95%) |
Jul 21, 2023 | 317.36 | 318.56 | 307.05 | 307.35 | 538,279 | -10.78(-3.39%) |
Jul 20, 2023 | 318.50 | 323.09 | 315.79 | 318.13 | 323,311 | -2.85(-0.89%) |
Jul 19, 2023 | 327.16 | 328.69 | 313.30 | 320.98 | 290,493 | -1.13(-0.35%) |
Jul 18, 2023 | 324.18 | 324.84 | 315.83 | 322.11 | 269,845 | -3.80(-1.17%) |
Jul 17, 2023 | 326.84 | 327.51 | 324.26 | 325.91 | 149,337 | -0.17(-0.05%) |
Jul 14, 2023 | 326.00 | 330.00 | 322.25 | 326.08 | 244,143 | +2.64(+0.82%) |
Jul 13, 2023 | 320.65 | 326.54 | 319.25 | 323.44 | 209,698 | +5.55(+1.75%) |
Jul 12, 2023 | 314.90 | 320.04 | 313.09 | 317.89 | 280,504 | +5.28(+1.69%) |
Jul 11, 2023 | 308.87 | 313.82 | 307.66 | 312.61 | 271,648 | +1.83(+0.59%) |
Jul 10, 2023 | 310.42 | 314.92 | 307.98 | 310.78 | 338,765 | -0.75(-0.24%) |
Jul 07, 2023 | 306.58 | 313.05 | 306.27 | 311.53 | 257,722 | +5.11(+1.67%) |
Jul 06, 2023 | 313.29 | 314.28 | 304.75 | 306.42 | 441,622 | -9.05(-2.87%) |
Jul 05, 2023 | 323.17 | 325.02 | 314.02 | 315.47 | 255,629 | -4.06(-1.27%) |
Jul 03, 2023 | 322.09 | 323.78 | 317.46 | 319.53 | 160,111 | -5.11(-1.57%) |
Jun 30, 2023 | 321.00 | 327.77 | 320.92 | 324.64 | 236,845 | +5.44(+1.70%) |
Jun 29, 2023 | 316.05 | 324.19 | 314.00 | 319.20 | 311,240 | +2.22(+0.70%) |
Jun 28, 2023 | 309.72 | 318.80 | 309.72 | 316.98 | 343,393 | +7.77(+2.51%) |
Jun 27, 2023 | 311.76 | 315.18 | 307.36 | 309.21 | 331,570 | -1.67(-0.54%) |
Jun 26, 2023 | 315.87 | 316.81 | 308.34 | 310.88 | 494,786 | -4.20(-1.33%) |
Jun 23, 2023 | 315.11 | 323.23 | 313.31 | 315.08 | 3,862,967 | -2.93(-0.92%) |
Jun 22, 2023 | 309.06 | 321.34 | 308.20 | 318.01 | 518,630 | +9.02(+2.92%) |
Jun 21, 2023 | 313.57 | 317.74 | 307.10 | 308.99 | 309,177 | -4.15(-1.33%) |
Jun 20, 2023 | 307.64 | 315.44 | 306.00 | 313.14 | 410,011 | +1.74(+0.56%) |
Jun 16, 2023 | 309.41 | 316.00 | 309.36 | 311.40 | 469,242 | +6.16(+2.02%) |
Jun 15, 2023 | 307.65 | 312.14 | 304.15 | 305.24 | 304,057 | -4.00(-1.29%) |
Jun 14, 2023 | 310.30 | 314.54 | 305.79 | 309.24 | 292,419 | +3.05(+1.00%) |
Jun 13, 2023 | 303.16 | 308.65 | 301.49 | 306.19 | 305,214 | +3.06(+1.01%) |
Jun 12, 2023 | 309.03 | 310.01 | 301.90 | 303.13 | 292,598 | -3.87(-1.26%) |
Jun 09, 2023 | 311.12 | 315.54 | 305.77 | 307.00 | 338,046 | -1.82(-0.59%) |
Jun 08, 2023 | 303.78 | 310.11 | 298.00 | 308.82 | 328,335 | +6.16(+2.04%) |
Jun 07, 2023 | 314.00 | 315.60 | 297.51 | 302.66 | 502,124 | -12.17(-3.87%) |
Jun 06, 2023 | 307.45 | 316.80 | 306.76 | 314.83 | 352,568 | +6.24(+2.02%) |
Jun 05, 2023 | 305.69 | 310.38 | 302.07 | 308.59 | 262,291 | -1.10(-0.36%) |
Jun 02, 2023 | 306.02 | 310.03 | 298.98 | 309.69 | 362,286 | +7.46(+2.47%) |
Jun 01, 2023 | 293.34 | 302.27 | 292.22 | 302.23 | 281,765 | +9.74(+3.33%) |
May 31, 2023 | 293.94 | 294.28 | 288.88 | 292.49 | 345,673 | -0.92(-0.31%) |
May 30, 2023 | 295.00 | 300.00 | 292.06 | 293.41 | 218,485 | -0.88(-0.30%) |
May 26, 2023 | 296.43 | 298.19 | 293.74 | 294.29 | 262,778 | -2.24(-0.76%) |
May 25, 2023 | 301.08 | 301.08 | 291.94 | 296.53 | 345,511 | -3.35(-1.12%) |
May 24, 2023 | 297.27 | 302.17 | 294.14 | 299.88 | 328,643 | +0.75(+0.25%) |
May 23, 2023 | 309.27 | 312.86 | 293.48 | 299.13 | 655,787 | -12.26(-3.94%) |
May 22, 2023 | 307.52 | 314.36 | 305.42 | 311.39 | 323,352 | +3.16(+1.03%) |
May 19, 2023 | 304.00 | 310.15 | 301.38 | 308.23 | 598,433 | +5.39(+1.78%) |
May 18, 2023 | 298.07 | 303.82 | 296.77 | 302.84 | 411,557 | +4.83(+1.62%) |
May 17, 2023 | 297.38 | 300.00 | 294.69 | 298.01 | 398,591 | -0.54(-0.18%) |
May 16, 2023 | 293.57 | 298.77 | 290.44 | 298.55 | 275,065 | +2.50(+0.84%) |
May 15, 2023 | 293.91 | 296.14 | 290.23 | 296.05 | 304,453 | +2.16(+0.73%) |
May 12, 2023 | 291.72 | 295.36 | 290.32 | 293.89 | 289,328 | +2.56(+0.88%) |
May 11, 2023 | 287.25 | 292.26 | 287.25 | 291.33 | 397,768 | +3.09(+1.07%) |
May 10, 2023 | 290.38 | 294.53 | 285.81 | 288.24 | 280,586 | -0.01(-0.00%) |
May 09, 2023 | 281.73 | 288.57 | 279.65 | 288.25 | 334,079 | +5.93(+2.10%) |
May 08, 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 306,111 | +5.13(+1.85%) |
May 05, 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 412,722 | +10.04(+3.76%) |
May 04, 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 382,970 | -8.07(-2.93%) |
May 03, 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 759,066 | +17.92(+6.96%) |
May 02, 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 662,477 | -4.79(-1.83%) |
May 01, 2023 | 265.92 | 270.04 | 258.55 | 262.09 | 604,434 | -5.54(-2.07%) |
Apr 28, 2023 | 265.97 | 269.95 | 263.99 | 267.63 | 305,158 | -1.15(-0.43%) |
Apr 27, 2023 | 270.19 | 272.12 | 265.81 | 268.78 | 243,096 | -0.86(-0.32%) |
Apr 26, 2023 | 266.05 | 272.28 | 265.02 | 269.64 | 333,734 | +3.14(+1.18%) |
Apr 25, 2023 | 273.00 | 274.98 | 266.08 | 266.50 | 308,422 | -9.02(-3.27%) |
Apr 24, 2023 | 274.97 | 277.18 | 272.83 | 275.52 | 440,031 | +0.57(+0.21%) |
Apr 21, 2023 | 266.00 | 275.06 | 265.51 | 274.95 | 334,289 | +10.10(+3.81%) |
Apr 20, 2023 | 262.07 | 270.70 | 262.07 | 264.85 | 306,353 | +1.27(+0.48%) |
Apr 19, 2023 | 262.54 | 267.93 | 261.98 | 263.58 | 249,966 | +1.09(+0.42%) |
Apr 18, 2023 | 267.69 | 268.04 | 260.90 | 262.49 | 281,207 | -3.47(-1.30%) |
Apr 17, 2023 | 260.27 | 266.08 | 260.27 | 265.96 | 319,908 | +4.70(+1.80%) |
Apr 14, 2023 | 248.32 | 261.77 | 247.05 | 261.26 | 557,778 | +14.29(+5.79%) |
Apr 13, 2023 | 240.34 | 247.10 | 240.34 | 246.97 | 244,733 | +8.80(+3.69%) |
Apr 12, 2023 | 241.94 | 243.59 | 238.16 | 238.17 | 209,835 | -1.74(-0.73%) |
Apr 11, 2023 | 235.72 | 241.79 | 235.67 | 239.91 | 339,397 | +8.14(+3.51%) |
Apr 10, 2023 | 232.55 | 232.81 | 227.46 | 231.77 | 300,646 | -2.24(-0.96%) |
Apr 06, 2023 | 228.81 | 237.71 | 227.10 | 234.01 | 432,547 | +5.43(+2.38%) |
Apr 05, 2023 | 225.79 | 228.78 | 223.21 | 228.58 | 346,256 | +2.06(+0.91%) |
Apr 04, 2023 | 229.59 | 231.16 | 225.52 | 226.52 | 412,675 | -1.44(-0.63%) |
Apr 03, 2023 | 234.00 | 234.00 | 224.04 | 227.96 | 670,079 | -6.11(-2.61%) |
Mar 31, 2023 | 239.50 | 242.76 | 232.84 | 234.07 | 464,791 | -3.93(-1.65%) |
Mar 30, 2023 | 243.97 | 244.57 | 237.82 | 238.00 | 237,855 | -4.00(-1.65%) |
Mar 29, 2023 | 242.33 | 246.78 | 239.98 | 242.00 | 349,243 | +3.38(+1.42%) |
Mar 28, 2023 | 248.50 | 248.50 | 237.13 | 238.62 | 316,300 | -9.88(-3.98%) |
Mar 27, 2023 | 251.73 | 254.32 | 245.40 | 248.50 | 257,418 | +0.15(+0.06%) |
Mar 24, 2023 | 235.51 | 250.14 | 234.25 | 248.35 | 570,055 | +13.12(+5.58%) |
Mar 23, 2023 | 244.39 | 246.30 | 232.90 | 235.23 | 311,338 | -6.69(-2.77%) |
Mar 22, 2023 | 246.80 | 249.83 | 241.92 | 241.92 | 237,684 | -6.60(-2.66%) |
Mar 21, 2023 | 250.24 | 251.65 | 244.82 | 248.52 | 352,918 | +0.44(+0.18%) |
Mar 20, 2023 | 245.86 | 250.27 | 239.89 | 248.08 | 309,759 | +1.23(+0.50%) |
Mar 17, 2023 | 253.35 | 253.35 | 244.34 | 246.85 | 399,228 | -6.86(-2.70%) |
Mar 16, 2023 | 239.80 | 253.92 | 238.43 | 253.71 | 437,596 | +11.65(+4.81%) |
Mar 15, 2023 | 233.51 | 245.12 | 233.51 | 242.06 | 312,366 | +3.42(+1.43%) |
Mar 14, 2023 | 238.84 | 242.88 | 233.35 | 238.64 | 363,044 | +4.12(+1.76%) |
Mar 13, 2023 | 227.44 | 242.78 | 224.42 | 234.52 | 468,755 | +5.46(+2.38%) |
Mar 10, 2023 | 243.00 | 243.00 | 228.06 | 229.06 | 330,080 | -14.01(-5.76%) |
Mar 09, 2023 | 254.17 | 254.40 | 242.68 | 243.07 | 326,094 | -10.40(-4.10%) |
Mar 08, 2023 | 257.45 | 259.56 | 245.80 | 253.47 | 439,583 | -4.28(-1.66%) |
Mar 07, 2023 | 266.07 | 267.31 | 257.26 | 257.75 | 281,635 | -8.32(-3.13%) |
Mar 06, 2023 | 263.41 | 266.89 | 261.76 | 266.07 | 205,771 | +1.81(+0.68%) |
Mar 03, 2023 | 261.00 | 265.71 | 258.73 | 264.26 | 223,316 | +5.09(+1.96%) |
Mar 02, 2023 | 260.84 | 264.15 | 259.17 | 259.17 | 196,078 | -4.64(-1.76%) |
Mar 01, 2023 | 260.50 | 263.96 | 256.96 | 263.81 | 322,725 | +3.88(+1.49%) |
Feb 28, 2023 | 263.90 | 271.32 | 258.30 | 259.93 | 369,379 | -4.21(-1.59%) |
Feb 27, 2023 | 263.59 | 266.70 | 261.83 | 264.14 | 224,044 | +2.73(+1.04%) |
Feb 24, 2023 | 258.87 | 261.85 | 252.35 | 261.41 | 290,441 | -3.28(-1.24%) |
Feb 23, 2023 | 265.02 | 269.99 | 263.86 | 264.69 | 305,041 | +1.43(+0.54%) |
Feb 22, 2023 | 264.40 | 269.32 | 260.35 | 263.26 | 316,661 | -1.53(-0.58%) |
Feb 21, 2023 | 266.33 | 269.29 | 263.73 | 264.79 | 332,925 | -4.07(-1.51%) |
Feb 17, 2023 | 271.33 | 274.87 | 265.82 | 268.86 | 330,161 | -1.12(-0.41%) |
Feb 16, 2023 | 275.00 | 280.73 | 269.25 | 269.98 | 346,701 | -8.03(-2.89%) |
Feb 15, 2023 | 270.80 | 282.31 | 270.44 | 278.01 | 385,543 | +7.89(+2.92%) |
Feb 14, 2023 | 268.85 | 276.54 | 267.09 | 270.12 | 410,815 | -0.93(-0.34%) |
Feb 13, 2023 | 263.89 | 275.19 | 262.26 | 271.05 | 383,865 | +7.89(+3.00%) |
Feb 10, 2023 | 267.99 | 272.39 | 261.55 | 263.16 | 424,478 | -5.18(-1.93%) |
Feb 09, 2023 | 271.38 | 276.56 | 264.90 | 268.34 | 517,088 | +0.63(+0.24%) |
Feb 08, 2023 | 254.24 | 275.16 | 254.00 | 267.71 | 851,087 | +18.13(+7.26%) |
Feb 07, 2023 | 241.61 | 250.64 | 238.83 | 249.58 | 326,591 | +5.59(+2.29%) |
Feb 06, 2023 | 250.86 | 251.93 | 240.54 | 243.99 | 316,078 | -7.36(-2.93%) |
Feb 03, 2023 | 253.49 | 259.72 | 250.93 | 251.35 | 228,216 | -5.59(-2.18%) |
Feb 02, 2023 | 261.00 | 263.56 | 255.32 | 256.94 | 309,173 | -0.68(-0.26%) |
Feb 01, 2023 | 251.96 | 259.60 | 251.66 | 257.62 | 282,218 | +4.56(+1.80%) |
Jan 31, 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 274,715 | +2.26(+0.90%) |
Jan 30, 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 180,049 | -2.44(-0.96%) |
Jan 27, 2023 | 252.24 | 255.53 | 250.07 | 253.24 | 113,845 | -1.01(-0.40%) |
Jan 26, 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 247,572 | +4.46(+1.79%) |
Jan 25, 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 148,264 | +0.46(+0.18%) |
Jan 24, 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 181,856 | -2.55(-1.01%) |
Jan 23, 2023 | 252.74 | 254.82 | 251.03 | 251.88 | 155,135 | -1.30(-0.51%) |
Jan 20, 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 191,440 | +4.33(+1.74%) |
Jan 19, 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 247,941 | -3.97(-1.57%) |
Jan 18, 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 190,394 | -2.81(-1.10%) |
Jan 17, 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 285,701 | -1.30(-0.51%) |
Jan 13, 2023 | 244.23 | 257.19 | 244.23 | 256.93 | 191,661 | +13.68(+5.62%) |
Jan 12, 2023 | 243.60 | 247.81 | 240.17 | 243.25 | 216,685 | -0.61(-0.25%) |
Jan 11, 2023 | 249.36 | 250.00 | 242.78 | 243.86 | 233,754 | -4.45(-1.79%) |
Jan 10, 2023 | 240.31 | 249.59 | 240.31 | 248.31 | 228,893 | +5.31(+2.19%) |
Jan 09, 2023 | 254.25 | 254.50 | 237.50 | 243.00 | 433,411 | -3.59(-1.46%) |
Jan 06, 2023 | 243.25 | 247.21 | 238.61 | 246.59 | 441,615 | +3.92(+1.62%) |
Jan 05, 2023 | 251.95 | 251.95 | 242.63 | 242.67 | 258,487 | -8.54(-3.40%) |
Jan 04, 2023 | 255.94 | 259.64 | 249.38 | 251.21 | 232,047 | -1.78(-0.70%) |
Jan 03, 2023 | 256.00 | 257.44 | 248.49 | 252.99 | 396,498 | +1.11(+0.44%) |
Dec 30, 2022 | 249.78 | 253.53 | 246.60 | 251.88 | 160,059 | -1.53(-0.60%) |
Dec 29, 2022 | 255.84 | 257.88 | 251.37 | 253.41 | 283,053 | +1.38(+0.55%) |
Dec 28, 2022 | 252.56 | 255.10 | 249.47 | 252.03 | 167,481 | -0.39(-0.15%) |
Dec 27, 2022 | 257.50 | 258.81 | 252.14 | 252.42 | 140,495 | -5.06(-1.97%) |
Dec 23, 2022 | 258.01 | 258.54 | 253.43 | 257.48 | 113,516 | -2.09(-0.81%) |
Dec 22, 2022 | 256.34 | 259.97 | 252.94 | 259.57 | 193,913 | -0.18(-0.07%) |
Dec 21, 2022 | 256.58 | 262.54 | 256.24 | 259.75 | 268,688 | +3.64(+1.42%) |
Dec 20, 2022 | 245.66 | 257.61 | 245.66 | 256.11 | 279,393 | +9.63(+3.91%) |
Dec 19, 2022 | 251.72 | 253.31 | 246.20 | 246.48 | 417,036 | -7.18(-2.83%) |
Dec 16, 2022 | 245.02 | 256.00 | 240.00 | 253.66 | 569,224 | -2.01(-0.79%) |
Dec 15, 2022 | 251.90 | 256.40 | 250.39 | 255.67 | 420,578 | -0.20(-0.08%) |
Dec 14, 2022 | 255.22 | 259.24 | 253.95 | 255.87 | 286,961 | -0.33(-0.13%) |
Dec 13, 2022 | 249.94 | 260.00 | 247.54 | 256.20 | 500,896 | +19.73(+8.34%) |
Dec 12, 2022 | 233.15 | 237.40 | 232.28 | 236.47 | 219,211 | +4.20(+1.81%) |
Dec 09, 2022 | 233.58 | 236.37 | 231.73 | 232.27 | 178,950 | -3.12(-1.33%) |
Dec 08, 2022 | 231.59 | 240.16 | 227.53 | 235.39 | 282,918 | +5.87(+2.56%) |
Dec 07, 2022 | 230.45 | 234.66 | 225.62 | 229.52 | 290,844 | -1.40(-0.61%) |
Dec 06, 2022 | 235.98 | 235.98 | 227.68 | 230.92 | 172,715 | -4.04(-1.72%) |
Dec 05, 2022 | 239.27 | 240.29 | 233.83 | 234.96 | 274,648 | -4.53(-1.89%) |
Dec 02, 2022 | 234.14 | 243.99 | 231.94 | 239.49 | 314,515 | -0.19(-0.08%) |
Dec 01, 2022 | 242.01 | 245.48 | 238.97 | 239.68 | 443,064 | -1.89(-0.78%) |
Nov 30, 2022 | 232.65 | 241.69 | 229.97 | 241.57 | 451,690 | +11.54(+5.02%) |
Nov 29, 2022 | 226.71 | 230.95 | 226.26 | 230.03 | 239,618 | +3.91(+1.73%) |
Nov 28, 2022 | 229.56 | 232.67 | 223.37 | 226.12 | 329,982 | -4.16(-1.81%) |
Nov 25, 2022 | 227.35 | 231.64 | 227.35 | 230.28 | 73,934 | +3.02(+1.33%) |
Nov 23, 2022 | 225.68 | 230.28 | 223.72 | 227.26 | 223,779 | +2.25(+1.00%) |
Nov 22, 2022 | 216.03 | 228.05 | 210.43 | 225.01 | 380,380 | +10.15(+4.72%) |
Nov 21, 2022 | 211.46 | 219.23 | 211.46 | 214.86 | 228,020 | +2.33(+1.10%) |
Nov 18, 2022 | 212.63 | 217.06 | 209.60 | 212.53 | 446,628 | -1.48(-0.69%) |
Nov 17, 2022 | 210.32 | 215.11 | 208.60 | 214.01 | 258,445 | -1.67(-0.77%) |
Nov 16, 2022 | 211.31 | 215.91 | 210.67 | 215.68 | 313,645 | +2.18(+1.02%) |
Nov 15, 2022 | 219.29 | 219.29 | 212.26 | 213.50 | 251,846 | +2.83(+1.34%) |
Nov 14, 2022 | 214.57 | 214.94 | 206.41 | 210.67 | 284,140 | -4.66(-2.16%) |
Nov 11, 2022 | 216.60 | 229.26 | 211.01 | 215.33 | 601,800 | -2.15(-0.99%) |
Nov 10, 2022 | 211.62 | 218.00 | 207.94 | 217.48 | 403,866 | +19.87(+10.06%) |
Nov 09, 2022 | 200.71 | 202.44 | 195.67 | 197.61 | 264,663 | -5.11(-2.52%) |
Nov 08, 2022 | 207.76 | 208.71 | 198.37 | 202.72 | 223,380 | -4.40(-2.12%) |
Nov 07, 2022 | 206.94 | 209.73 | 202.18 | 207.12 | 251,586 | -0.36(-0.17%) |
Nov 04, 2022 | 207.69 | 210.22 | 198.38 | 207.48 | 393,504 | +3.05(+1.49%) |
Nov 03, 2022 | 204.38 | 215.70 | 203.56 | 204.43 | 455,137 | -2.26(-1.09%) |
Nov 02, 2022 | 200.04 | 219.40 | 200.00 | 206.69 | 943,398 | +14.43(+7.51%) |
Nov 01, 2022 | 198.25 | 199.98 | 190.61 | 192.26 | 540,777 | -2.69(-1.38%) |
Oct 31, 2022 | 186.22 | 197.28 | 183.81 | 194.95 | 863,750 | +9.54(+5.15%) |
Oct 28, 2022 | 182.30 | 187.40 | 179.41 | 185.41 | 269,762 | +3.23(+1.77%) |
Oct 27, 2022 | 185.04 | 185.04 | 178.68 | 182.18 | 170,970 | -0.91(-0.50%) |
Oct 26, 2022 | 181.05 | 188.67 | 181.05 | 183.09 | 223,605 | +2.04(+1.13%) |
Oct 25, 2022 | 176.12 | 183.96 | 176.12 | 181.05 | 263,474 | +6.46(+3.70%) |
Oct 24, 2022 | 176.52 | 176.52 | 171.32 | 174.59 | 262,517 | -0.75(-0.43%) |
Oct 21, 2022 | 173.75 | 176.41 | 169.20 | 175.34 | 186,415 | +2.43(+1.41%) |
Oct 20, 2022 | 173.17 | 179.10 | 171.94 | 172.91 | 168,453 | -0.22(-0.13%) |
Oct 19, 2022 | 177.13 | 179.25 | 171.66 | 173.13 | 187,978 | -6.21(-3.46%) |
Oct 18, 2022 | 181.83 | 185.85 | 176.85 | 179.34 | 326,582 | +2.45(+1.39%) |
Oct 17, 2022 | 169.00 | 177.75 | 168.69 | 176.89 | 659,162 | +12.87(+7.85%) |
Oct 14, 2022 | 168.12 | 170.66 | 163.02 | 164.02 | 267,169 | -2.16(-1.30%) |
Oct 13, 2022 | 160.50 | 168.88 | 159.62 | 166.18 | 357,258 | -0.47(-0.28%) |
Oct 12, 2022 | 170.55 | 170.55 | 160.81 | 166.65 | 299,456 | -2.33(-1.38%) |
Oct 11, 2022 | 168.31 | 170.78 | 161.93 | 168.98 | 336,609 | +0.68(+0.40%) |
Oct 10, 2022 | 171.00 | 172.01 | 163.18 | 168.30 | 234,703 | -2.72(-1.59%) |
Oct 07, 2022 | 180.30 | 180.75 | 170.37 | 171.02 | 352,082 | -13.11(-7.12%) |
Oct 06, 2022 | 187.76 | 191.09 | 183.88 | 184.13 | 249,415 | -4.87(-2.58%) |
Oct 05, 2022 | 187.25 | 189.97 | 182.06 | 189.00 | 243,793 | -2.25(-1.18%) |
Oct 04, 2022 | 186.93 | 195.91 | 186.20 | 191.25 | 393,017 | +8.82(+4.83%) |