Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 222.46 | 223.05 | 219.21 | 222.84 | 3,550,871 | +0.79(+0.35%) |
Nov 29, 2023 | 220.33 | 224.88 | 219.94 | 222.05 | 2,244,906 | +3.75(+1.72%) |
Nov 28, 2023 | 219.16 | 219.95 | 216.30 | 218.30 | 1,915,554 | -1.24(-0.56%) |
Nov 27, 2023 | 220.03 | 221.50 | 218.46 | 219.53 | 2,053,236 | -1.41(-0.64%) |
Nov 24, 2023 | 220.51 | 221.91 | 220.12 | 220.94 | 1,279,200 | +0.11(+0.05%) |
Nov 22, 2023 | 218.46 | 221.44 | 218.46 | 220.83 | 3,735,202 | +3.43(+1.58%) |
Nov 21, 2023 | 213.98 | 221.10 | 213.16 | 217.40 | 4,623,918 | +6.82(+3.24%) |
Nov 20, 2023 | 208.53 | 211.35 | 207.19 | 210.58 | 2,573,995 | +3.24(+1.56%) |
Nov 17, 2023 | 209.57 | 209.58 | 205.86 | 207.34 | 2,479,669 | -1.33(-0.64%) |
Nov 16, 2023 | 208.81 | 209.51 | 206.85 | 208.67 | 3,506,757 | +0.95(+0.46%) |
Nov 15, 2023 | 204.30 | 209.21 | 203.72 | 207.72 | 4,119,291 | +4.63(+2.28%) |
Nov 14, 2023 | 199.94 | 204.25 | 199.94 | 203.09 | 2,906,193 | +7.52(+3.85%) |
Nov 13, 2023 | 195.59 | 196.73 | 193.34 | 195.56 | 1,686,541 | -1.02(-0.52%) |
Nov 10, 2023 | 195.45 | 196.77 | 191.94 | 196.58 | 2,114,503 | +1.48(+0.76%) |
Nov 09, 2023 | 198.33 | 198.93 | 194.89 | 195.11 | 2,321,822 | -1.30(-0.66%) |
Nov 08, 2023 | 198.57 | 200.02 | 195.84 | 196.40 | 1,615,306 | -1.43(-0.72%) |
Nov 07, 2023 | 195.31 | 198.50 | 194.98 | 197.83 | 2,217,189 | +2.72(+1.40%) |
Nov 06, 2023 | 197.21 | 197.35 | 194.70 | 195.11 | 2,367,642 | -2.34(-1.19%) |
Nov 03, 2023 | 195.57 | 199.58 | 195.57 | 197.45 | 2,936,716 | +4.88(+2.53%) |
Nov 02, 2023 | 191.89 | 193.27 | 190.55 | 192.57 | 2,541,288 | +2.97(+1.57%) |
Nov 01, 2023 | 191.42 | 191.42 | 188.46 | 189.60 | 3,774,323 | -2.02(-1.05%) |
Oct 31, 2023 | 189.62 | 194.68 | 188.35 | 191.61 | 5,219,401 | +6.91(+3.74%) |
Oct 30, 2023 | 188.45 | 188.88 | 181.71 | 184.71 | 5,505,244 | -2.77(-1.48%) |
Oct 27, 2023 | 191.85 | 193.03 | 186.46 | 187.48 | 3,974,651 | -5.79(-2.99%) |
Oct 26, 2023 | 190.34 | 194.87 | 189.31 | 193.27 | 3,416,786 | +1.03(+0.53%) |
Oct 25, 2023 | 192.42 | 193.38 | 182.86 | 192.24 | 7,529,729 | -4.18(-2.13%) |
Oct 24, 2023 | 193.53 | 202.55 | 192.02 | 196.42 | 5,938,303 | -7.19(-3.53%) |
Oct 23, 2023 | 204.52 | 205.93 | 202.58 | 203.62 | 3,925,797 | -1.78(-0.86%) |
Oct 20, 2023 | 206.85 | 208.76 | 205.32 | 205.39 | 2,932,336 | -1.47(-0.71%) |
Oct 19, 2023 | 208.03 | 209.82 | 206.09 | 206.86 | 3,801,743 | +2.49(+1.22%) |
Oct 18, 2023 | 209.51 | 209.75 | 204.30 | 204.37 | 4,356,235 | -7.12(-3.37%) |
Oct 17, 2023 | 206.55 | 212.10 | 206.08 | 211.49 | 2,649,558 | +1.49(+0.71%) |
Oct 16, 2023 | 209.15 | 211.31 | 207.74 | 210.00 | 3,095,271 | +1.02(+0.49%) |
Oct 13, 2023 | 209.30 | 211.48 | 208.50 | 208.99 | 3,372,788 | -0.06(-0.03%) |
Oct 12, 2023 | 216.13 | 218.22 | 204.30 | 209.05 | 5,092,517 | -6.93(-3.21%) |
Oct 11, 2023 | 217.12 | 218.01 | 214.34 | 215.97 | 2,450,145 | -2.01(-0.92%) |
Oct 10, 2023 | 217.06 | 219.35 | 214.37 | 217.98 | 2,222,904 | +0.34(+0.16%) |
Oct 09, 2023 | 216.76 | 217.77 | 214.18 | 217.64 | 1,955,966 | +1.14(+0.52%) |
Oct 06, 2023 | 214.05 | 217.95 | 212.56 | 216.50 | 2,705,357 | +0.36(+0.17%) |
Oct 05, 2023 | 215.18 | 216.77 | 211.92 | 216.14 | 2,280,689 | +0.80(+0.37%) |
Oct 04, 2023 | 215.52 | 216.73 | 213.12 | 215.35 | 3,457,236 | +0.37(+0.17%) |
Oct 03, 2023 | 211.97 | 216.34 | 211.97 | 214.98 | 4,833,482 | +1.95(+0.92%) |
Oct 02, 2023 | 218.29 | 220.92 | 208.26 | 213.02 | 6,409,036 | -34.25(-13.85%) |
Sep 29, 2023 | 248.40 | 248.72 | 246.18 | 247.27 | 3,285,638 | +0.91(+0.37%) |
Sep 28, 2023 | 246.62 | 249.13 | 246.06 | 246.36 | 2,349,793 | -0.25(-0.10%) |
Sep 27, 2023 | 247.67 | 247.67 | 243.26 | 246.61 | 2,252,658 | +0.19(+0.08%) |
Sep 26, 2023 | 249.72 | 250.75 | 246.03 | 246.42 | 2,025,736 | -4.77(-1.90%) |
Sep 25, 2023 | 248.41 | 251.35 | 249.14 | 251.20 | 1,906,052 | +3.66(+1.48%) |
Sep 22, 2023 | 249.34 | 250.80 | 247.25 | 247.54 | 2,764,845 | -1.26(-0.50%) |
Sep 21, 2023 | 252.48 | 252.48 | 248.49 | 248.79 | 2,418,064 | -4.81(-1.90%) |
Sep 20, 2023 | 254.63 | 256.75 | 252.92 | 253.61 | 1,564,359 | -0.77(-0.30%) |
Sep 19, 2023 | 251.89 | 255.10 | 251.28 | 254.38 | 1,774,341 | +1.46(+0.58%) |
Sep 18, 2023 | 254.15 | 254.90 | 252.27 | 252.92 | 1,966,232 | -1.48(-0.58%) |
Sep 15, 2023 | 251.93 | 259.20 | 251.05 | 254.40 | 5,715,769 | +1.76(+0.70%) |
Sep 14, 2023 | 253.78 | 254.10 | 248.23 | 252.63 | 1,896,466 | +1.03(+0.41%) |
Sep 13, 2023 | 242.59 | 254.88 | 242.15 | 251.60 | 2,911,710 | +4.11(+1.66%) |
Sep 12, 2023 | 248.62 | 248.98 | 244.68 | 247.50 | 2,383,832 | -1.83(-0.74%) |
Sep 11, 2023 | 246.19 | 249.59 | 243.35 | 249.33 | 2,460,560 | +1.80(+0.73%) |
Sep 08, 2023 | 253.52 | 254.00 | 244.48 | 247.53 | 3,186,943 | -6.54(-2.57%) |
Sep 07, 2023 | 255.24 | 257.58 | 253.68 | 254.07 | 1,793,935 | -2.06(-0.81%) |
Sep 06, 2023 | 259.63 | 260.67 | 255.32 | 256.13 | 2,550,614 | -3.85(-1.48%) |
Sep 05, 2023 | 265.53 | 265.80 | 259.82 | 259.98 | 2,149,074 | -4.72(-1.78%) |
Sep 01, 2023 | 267.13 | 268.71 | 263.38 | 264.70 | 2,577,554 | +0.59(+0.22%) |
Aug 31, 2023 | 264.11 | 267.09 | 264.11 | 264.11 | 2,947,292 | +0.83(+0.31%) |
Aug 30, 2023 | 263.89 | 264.69 | 261.55 | 263.29 | 1,812,853 | +0.17(+0.06%) |
Aug 29, 2023 | 261.33 | 263.44 | 259.81 | 263.12 | 2,071,181 | +2.49(+0.96%) |
Aug 28, 2023 | 257.35 | 261.13 | 256.65 | 260.62 | 2,254,197 | +5.95(+2.34%) |
Aug 25, 2023 | 253.57 | 256.29 | 251.50 | 254.67 | 1,385,712 | +1.96(+0.78%) |
Aug 24, 2023 | 254.44 | 256.06 | 252.25 | 252.71 | 1,546,769 | -1.30(-0.51%) |
Aug 23, 2023 | 251.41 | 254.49 | 250.79 | 254.01 | 1,508,448 | +5.14(+2.07%) |
Aug 22, 2023 | 248.96 | 251.18 | 248.22 | 248.86 | 1,719,660 | -0.47(-0.19%) |
Aug 21, 2023 | 251.87 | 252.20 | 249.08 | 249.33 | 2,376,088 | -1.24(-0.49%) |
Aug 18, 2023 | 250.91 | 252.62 | 249.28 | 250.57 | 2,049,247 | -1.41(-0.56%) |
Aug 17, 2023 | 252.70 | 253.09 | 250.43 | 251.97 | 1,791,873 | +0.03(+0.01%) |
Aug 16, 2023 | 252.08 | 254.27 | 251.38 | 251.94 | 1,767,119 | -2.43(-0.96%) |
Aug 15, 2023 | 255.04 | 257.03 | 253.63 | 254.38 | 1,543,253 | -1.94(-0.76%) |
Aug 14, 2023 | 253.52 | 257.02 | 252.16 | 256.32 | 1,636,912 | +1.75(+0.69%) |
Aug 11, 2023 | 254.66 | 256.22 | 253.29 | 254.56 | 1,399,647 | -1.95(-0.76%) |
Aug 10, 2023 | 256.44 | 261.59 | 255.96 | 256.52 | 1,705,678 | +1.31(+0.52%) |
Aug 09, 2023 | 258.42 | 258.94 | 254.56 | 255.20 | 1,702,839 | -3.00(-1.16%) |
Aug 08, 2023 | 255.14 | 258.60 | 252.79 | 258.20 | 1,701,682 | +3.44(+1.35%) |
Aug 07, 2023 | 254.47 | 256.06 | 252.01 | 254.76 | 1,274,961 | +0.87(+0.34%) |
Aug 04, 2023 | 255.61 | 257.50 | 252.66 | 253.90 | 2,724,422 | -2.70(-1.05%) |
Aug 03, 2023 | 256.28 | 258.62 | 253.65 | 256.60 | 2,443,228 | -0.41(-0.16%) |
Aug 02, 2023 | 253.36 | 257.89 | 252.15 | 257.01 | 2,554,945 | +2.86(+1.13%) |
Aug 01, 2023 | 254.22 | 256.58 | 252.66 | 254.15 | 2,598,102 | -0.06(-0.02%) |
Jul 31, 2023 | 259.53 | 259.90 | 253.50 | 254.21 | 3,633,167 | -4.99(-1.93%) |
Jul 28, 2023 | 256.28 | 260.21 | 254.15 | 259.20 | 3,673,887 | +4.78(+1.88%) |
Jul 27, 2023 | 263.33 | 264.73 | 254.35 | 254.41 | 4,099,224 | -9.57(-3.62%) |
Jul 26, 2023 | 253.46 | 264.88 | 253.19 | 263.98 | 5,783,824 | +9.14(+3.59%) |
Jul 25, 2023 | 247.06 | 263.98 | 245.69 | 254.84 | 7,367,647 | -2.27(-0.88%) |
Jul 24, 2023 | 254.11 | 259.12 | 251.80 | 257.12 | 5,701,283 | +2.09(+0.82%) |
Jul 21, 2023 | 241.82 | 256.88 | 239.43 | 255.02 | 7,414,043 | +11.46(+4.71%) |
Jul 20, 2023 | 244.93 | 246.62 | 241.67 | 243.56 | 2,125,456 | +0.50(+0.21%) |
Jul 19, 2023 | 241.48 | 244.40 | 241.30 | 243.06 | 3,284,451 | +3.08(+1.28%) |
Jul 18, 2023 | 237.86 | 240.38 | 236.44 | 239.98 | 2,727,141 | +3.02(+1.27%) |
Jul 17, 2023 | 239.35 | 239.35 | 234.11 | 236.96 | 3,415,981 | -2.76(-1.15%) |
Jul 14, 2023 | 239.03 | 241.12 | 238.24 | 239.72 | 2,919,573 | +1.72(+0.72%) |
Jul 13, 2023 | 239.20 | 239.48 | 236.74 | 238.01 | 2,687,077 | +0.70(+0.29%) |
Jul 12, 2023 | 238.20 | 239.98 | 236.41 | 237.31 | 2,806,032 | +0.44(+0.19%) |
Jul 11, 2023 | 233.86 | 237.36 | 232.42 | 236.87 | 2,937,831 | +3.19(+1.36%) |
Jul 10, 2023 | 231.78 | 234.79 | 231.49 | 233.69 | 2,058,502 | +1.38(+0.60%) |
Jul 07, 2023 | 232.10 | 235.35 | 231.88 | 232.30 | 2,543,258 | -1.31(-0.56%) |
Jul 06, 2023 | 234.11 | 234.51 | 231.11 | 233.62 | 2,550,881 | -2.97(-1.26%) |
Jul 05, 2023 | 233.10 | 237.42 | 232.37 | 236.59 | 2,460,250 | +0.57(+0.24%) |
Jul 03, 2023 | 236.79 | 238.58 | 235.07 | 236.02 | 1,192,502 | -3.18(-1.33%) |
Jun 30, 2023 | 238.21 | 240.79 | 236.90 | 239.20 | 3,315,481 | +2.22(+0.94%) |
Jun 29, 2023 | 232.82 | 236.99 | 230.87 | 236.97 | 1,914,743 | +3.26(+1.39%) |
Jun 28, 2023 | 232.44 | 234.28 | 230.28 | 233.72 | 2,543,508 | +0.97(+0.42%) |
Jun 27, 2023 | 237.71 | 237.71 | 229.84 | 232.75 | 4,287,816 | -4.06(-1.72%) |
Jun 26, 2023 | 237.20 | 238.47 | 233.55 | 236.81 | 2,056,742 | -0.30(-0.13%) |
Jun 23, 2023 | 233.75 | 237.93 | 233.27 | 237.11 | 3,291,847 | +1.79(+0.76%) |
Jun 22, 2023 | 237.57 | 239.09 | 234.13 | 235.32 | 2,105,488 | -1.32(-0.56%) |
Jun 21, 2023 | 234.72 | 237.78 | 233.13 | 236.64 | 2,783,958 | +1.10(+0.47%) |
Jun 20, 2023 | 227.85 | 236.19 | 227.38 | 235.54 | 5,161,484 | -5.18(-2.15%) |
Jun 16, 2023 | 243.90 | 245.22 | 239.86 | 240.71 | 6,430,118 | -1.70(-0.70%) |
Jun 15, 2023 | 232.94 | 243.48 | 232.02 | 242.42 | 2,838,984 | +5.04(+2.12%) |
Jun 14, 2023 | 241.85 | 242.73 | 236.24 | 237.38 | 2,350,318 | -2.81(-1.17%) |
Jun 13, 2023 | 236.61 | 240.44 | 236.43 | 240.19 | 2,373,415 | +3.21(+1.35%) |
Jun 12, 2023 | 234.31 | 237.34 | 233.23 | 236.98 | 2,195,150 | +2.67(+1.14%) |
Jun 09, 2023 | 235.36 | 235.58 | 232.51 | 234.31 | 1,831,087 | -0.04(-0.02%) |
Jun 08, 2023 | 236.45 | 237.03 | 232.66 | 234.35 | 2,243,247 | -2.10(-0.89%) |
Jun 07, 2023 | 233.55 | 237.40 | 232.95 | 236.45 | 3,318,378 | +2.86(+1.22%) |
Jun 06, 2023 | 231.20 | 235.38 | 230.46 | 233.59 | 2,048,863 | +1.52(+0.66%) |
Jun 05, 2023 | 233.95 | 234.27 | 229.91 | 232.07 | 2,493,003 | -1.49(-0.64%) |
Jun 02, 2023 | 233.51 | 234.78 | 231.23 | 233.57 | 2,241,692 | +1.92(+0.83%) |
Jun 01, 2023 | 228.68 | 232.73 | 227.03 | 231.64 | 2,683,358 | +3.06(+1.34%) |
May 31, 2023 | 225.15 | 228.92 | 222.60 | 228.59 | 11,275,859 | +2.43(+1.07%) |
May 30, 2023 | 231.94 | 233.29 | 225.98 | 226.16 | 2,730,483 | -5.01(-2.17%) |
May 26, 2023 | 231.46 | 232.75 | 229.91 | 231.17 | 2,815,538 | +1.75(+0.76%) |
May 25, 2023 | 226.97 | 229.96 | 225.67 | 229.41 | 3,564,673 | +2.73(+1.20%) |
May 24, 2023 | 224.23 | 227.48 | 221.71 | 226.69 | 4,705,950 | -2.29(-1.00%) |
May 23, 2023 | 229.28 | 232.60 | 228.47 | 228.98 | 3,598,218 | -1.27(-0.55%) |
May 22, 2023 | 227.40 | 232.23 | 226.73 | 230.24 | 3,143,958 | +2.94(+1.29%) |
May 19, 2023 | 226.51 | 228.57 | 225.78 | 227.30 | 3,283,246 | +1.89(+0.84%) |
May 18, 2023 | 224.29 | 225.92 | 223.61 | 225.41 | 3,676,275 | +1.17(+0.52%) |
May 17, 2023 | 224.54 | 225.53 | 220.23 | 224.24 | 3,075,302 | +0.26(+0.12%) |
May 16, 2023 | 226.07 | 226.07 | 223.31 | 223.98 | 2,694,884 | -1.94(-0.86%) |
May 15, 2023 | 226.19 | 227.13 | 224.33 | 225.92 | 3,366,802 | -0.40(-0.18%) |
May 12, 2023 | 230.34 | 230.34 | 225.68 | 226.32 | 3,542,628 | -3.45(-1.50%) |
May 11, 2023 | 230.96 | 230.96 | 228.27 | 229.77 | 3,919,895 | -2.61(-1.12%) |
May 10, 2023 | 235.22 | 236.54 | 231.16 | 232.38 | 2,774,994 | -1.72(-0.74%) |
May 09, 2023 | 235.81 | 236.73 | 233.11 | 234.10 | 2,700,164 | -4.06(-1.71%) |
May 08, 2023 | 242.51 | 242.60 | 236.55 | 238.16 | 2,516,835 | -3.19(-1.32%) |
May 05, 2023 | 243.54 | 244.53 | 239.34 | 241.35 | 2,071,008 | +0.11(+0.05%) |
May 04, 2023 | 244.17 | 244.30 | 240.86 | 241.24 | 2,367,820 | -3.22(-1.32%) |
May 03, 2023 | 246.08 | 251.79 | 244.04 | 244.47 | 4,299,994 | +2.77(+1.14%) |
May 02, 2023 | 237.34 | 243.58 | 236.52 | 241.70 | 3,467,952 | +1.06(+0.44%) |
May 01, 2023 | 238.12 | 242.98 | 236.70 | 240.64 | 3,839,824 | +4.80(+2.03%) |
Apr 28, 2023 | 231.49 | 238.50 | 230.70 | 235.84 | 4,718,142 | +5.47(+2.37%) |
Apr 27, 2023 | 231.86 | 231.88 | 228.06 | 230.38 | 6,042,491 | -1.05(-0.45%) |
Apr 26, 2023 | 227.68 | 232.43 | 225.98 | 231.43 | 7,529,352 | +0.48(+0.21%) |
Apr 25, 2023 | 244.08 | 246.54 | 229.95 | 230.95 | 10,377,595 | -22.26(-8.79%) |
Apr 24, 2023 | 252.86 | 253.57 | 251.52 | 253.21 | 3,177,484 | +1.53(+0.61%) |
Apr 21, 2023 | 249.13 | 251.83 | 247.50 | 251.67 | 2,458,560 | +4.45(+1.80%) |
Apr 20, 2023 | 243.90 | 248.53 | 240.24 | 247.22 | 3,750,509 | -6.39(-2.52%) |
Apr 19, 2023 | 253.36 | 254.46 | 250.39 | 253.62 | 2,395,887 | -1.37(-0.54%) |
Apr 18, 2023 | 258.37 | 260.07 | 254.71 | 254.99 | 3,201,810 | +0.39(+0.15%) |
Apr 17, 2023 | 250.99 | 255.14 | 250.16 | 254.60 | 2,622,716 | +4.06(+1.62%) |
Apr 14, 2023 | 252.26 | 254.04 | 249.99 | 250.54 | 2,486,327 | -2.73(-1.08%) |
Apr 13, 2023 | 252.86 | 253.73 | 249.90 | 253.27 | 1,771,988 | +4.42(+1.78%) |
Apr 12, 2023 | 251.86 | 252.96 | 248.12 | 248.85 | 2,030,485 | +0.09(+0.04%) |
Apr 11, 2023 | 249.22 | 251.46 | 248.43 | 248.76 | 1,532,008 | +0.34(+0.14%) |
Apr 10, 2023 | 244.74 | 248.61 | 243.60 | 248.42 | 2,091,007 | +2.57(+1.04%) |
Apr 06, 2023 | 247.29 | 247.29 | 243.49 | 245.85 | 2,052,264 | -0.74(-0.30%) |
Apr 05, 2023 | 246.29 | 248.95 | 244.61 | 246.59 | 3,098,030 | -1.27(-0.51%) |
Apr 04, 2023 | 249.36 | 251.84 | 247.55 | 247.86 | 2,378,919 | -1.11(-0.44%) |
Apr 03, 2023 | 248.91 | 249.70 | 245.97 | 248.97 | 2,660,695 | -1.94(-0.77%) |
Mar 31, 2023 | 250.13 | 251.61 | 248.54 | 250.91 | 2,767,172 | +2.23(+0.90%) |
Mar 30, 2023 | 248.52 | 249.45 | 246.90 | 248.68 | 2,668,172 | +2.58(+1.05%) |
Mar 29, 2023 | 247.54 | 247.97 | 244.80 | 246.10 | 1,508,509 | +0.63(+0.26%) |
Mar 28, 2023 | 246.20 | 246.56 | 243.94 | 245.47 | 1,784,180 | -1.11(-0.45%) |
Mar 27, 2023 | 249.84 | 251.45 | 246.21 | 246.59 | 1,867,975 | -0.20(-0.08%) |
Mar 24, 2023 | 243.75 | 246.96 | 241.74 | 246.78 | 3,011,411 | +1.23(+0.50%) |
Mar 23, 2023 | 245.47 | 248.39 | 243.88 | 245.55 | 1,619,032 | +0.62(+0.25%) |
Mar 22, 2023 | 247.99 | 251.39 | 244.87 | 244.94 | 3,200,339 | -2.06(-0.83%) |
Mar 21, 2023 | 245.12 | 247.60 | 244.48 | 246.99 | 1,775,762 | +3.56(+1.46%) |
Mar 20, 2023 | 241.64 | 244.35 | 241.53 | 243.43 | 2,235,352 | +1.83(+0.76%) |
Mar 17, 2023 | 247.29 | 247.34 | 240.81 | 241.60 | 3,486,615 | -6.34(-2.56%) |
Mar 16, 2023 | 240.37 | 248.33 | 239.08 | 247.95 | 2,699,958 | +7.19(+2.99%) |
Mar 15, 2023 | 238.68 | 240.96 | 237.36 | 240.76 | 2,716,711 | -2.73(-1.12%) |
Mar 14, 2023 | 242.44 | 245.57 | 240.69 | 243.48 | 2,297,860 | +4.44(+1.86%) |
Mar 13, 2023 | 237.61 | 242.04 | 235.68 | 239.05 | 2,399,611 | +0.64(+0.27%) |
Mar 10, 2023 | 240.97 | 242.02 | 235.68 | 238.41 | 3,030,441 | -3.86(-1.59%) |
Mar 09, 2023 | 247.48 | 248.46 | 241.41 | 242.27 | 2,422,003 | -4.11(-1.67%) |
Mar 08, 2023 | 243.92 | 247.79 | 243.51 | 246.38 | 3,014,107 | +2.50(+1.02%) |
Mar 07, 2023 | 249.36 | 249.59 | 242.41 | 243.88 | 2,848,921 | -4.57(-1.84%) |
Mar 06, 2023 | 250.75 | 253.01 | 248.22 | 248.46 | 2,152,803 | -3.27(-1.30%) |
Mar 03, 2023 | 250.44 | 252.26 | 248.60 | 251.73 | 1,954,827 | +3.39(+1.37%) |
Mar 02, 2023 | 242.64 | 249.03 | 241.89 | 248.34 | 2,009,601 | +4.34(+1.78%) |
Mar 01, 2023 | 244.34 | 246.70 | 243.54 | 243.99 | 2,901,032 | -2.16(-0.88%) |
Feb 28, 2023 | 245.48 | 247.75 | 243.08 | 246.15 | 3,588,327 | -0.42(-0.17%) |
Feb 27, 2023 | 250.02 | 251.40 | 246.17 | 246.57 | 2,200,049 | -1.16(-0.47%) |
Feb 24, 2023 | 247.61 | 249.11 | 245.15 | 247.73 | 1,821,075 | -3.37(-1.34%) |
Feb 23, 2023 | 250.79 | 251.58 | 248.16 | 251.10 | 2,232,494 | +2.39(+0.96%) |
Feb 22, 2023 | 249.60 | 250.46 | 246.99 | 248.71 | 2,793,690 | -0.68(-0.27%) |
Feb 21, 2023 | 250.59 | 251.76 | 248.20 | 249.39 | 2,637,658 | -5.47(-2.15%) |
Feb 17, 2023 | 252.59 | 255.08 | 250.92 | 254.86 | 1,692,520 | +0.54(+0.21%) |
Feb 16, 2023 | 252.73 | 257.33 | 252.38 | 254.32 | 1,982,921 | -1.35(-0.53%) |
Feb 15, 2023 | 253.01 | 256.76 | 252.68 | 255.68 | 1,878,033 | +0.87(+0.34%) |
Feb 14, 2023 | 258.83 | 258.83 | 253.82 | 254.81 | 2,031,046 | -3.62(-1.40%) |
Feb 13, 2023 | 258.19 | 259.92 | 256.11 | 258.43 | 2,577,701 | +1.03(+0.40%) |
Feb 10, 2023 | 252.45 | 257.78 | 249.36 | 257.40 | 2,820,978 | +3.71(+1.46%) |
Feb 09, 2023 | 261.24 | 262.15 | 253.21 | 253.69 | 3,619,666 | -6.79(-2.61%) |
Feb 08, 2023 | 262.60 | 263.30 | 259.56 | 260.48 | 2,333,029 | -4.04(-1.53%) |
Feb 07, 2023 | 258.70 | 266.09 | 257.22 | 264.52 | 2,473,786 | +2.24(+0.85%) |
Feb 06, 2023 | 264.21 | 266.23 | 260.32 | 262.28 | 2,320,493 | -6.07(-2.26%) |
Feb 03, 2023 | 267.26 | 269.77 | 264.89 | 268.34 | 1,686,169 | -0.82(-0.31%) |
Feb 02, 2023 | 267.50 | 271.71 | 266.45 | 269.17 | 2,534,519 | +3.16(+1.19%) |
Feb 01, 2023 | 263.62 | 267.87 | 261.55 | 266.01 | 3,727,447 | +3.10(+1.18%) |
Jan 31, 2023 | 261.55 | 263.69 | 258.97 | 262.90 | 2,619,040 | +1.62(+0.62%) |
Jan 30, 2023 | 262.05 | 265.33 | 260.89 | 261.28 | 2,168,819 | -3.21(-1.21%) |
Jan 27, 2023 | 263.15 | 265.71 | 261.35 | 264.50 | 2,492,794 | +0.12(+0.05%) |
Jan 26, 2023 | 262.53 | 264.42 | 259.37 | 264.38 | 3,937,894 | +2.89(+1.11%) |
Jan 25, 2023 | 263.75 | 265.45 | 260.47 | 261.48 | 4,384,668 | -8.58(-3.18%) |
Jan 24, 2023 | 271.48 | 271.48 | 261.95 | 270.06 | 5,238,885 | -5.39(-1.96%) |
Jan 23, 2023 | 272.42 | 277.76 | 270.86 | 275.45 | 2,122,898 | +2.58(+0.95%) |
Jan 20, 2023 | 271.06 | 272.89 | 267.45 | 272.87 | 3,036,793 | +3.60(+1.34%) |
Jan 19, 2023 | 267.79 | 270.97 | 265.71 | 269.27 | 1,898,591 | +0.16(+0.06%) |
Jan 18, 2023 | 274.47 | 277.23 | 268.25 | 269.11 | 2,107,081 | -4.28(-1.56%) |
Jan 17, 2023 | 273.33 | 275.74 | 271.06 | 273.39 | 2,693,073 | +1.29(+0.48%) |
Jan 13, 2023 | 268.99 | 272.75 | 268.15 | 272.09 | 1,757,408 | +1.30(+0.48%) |
Jan 12, 2023 | 272.27 | 273.50 | 267.94 | 270.79 | 1,629,683 | -1.49(-0.55%) |
Jan 11, 2023 | 266.62 | 273.54 | 266.50 | 272.28 | 3,020,983 | +6.88(+2.59%) |
Jan 10, 2023 | 257.17 | 266.67 | 256.65 | 265.40 | 2,706,765 | +11.77(+4.64%) |
Jan 09, 2023 | 253.49 | 259.39 | 252.13 | 253.63 | 2,964,783 | +2.55(+1.01%) |
Jan 06, 2023 | 254.93 | 256.64 | 241.13 | 251.08 | 5,872,272 | -2.73(-1.07%) |
Jan 05, 2023 | 257.55 | 260.48 | 252.21 | 253.81 | 3,707,534 | -11.08(-4.18%) |
Jan 04, 2023 | 263.73 | 266.79 | 262.50 | 264.88 | 2,197,763 | +4.08(+1.56%) |
Jan 03, 2023 | 266.31 | 266.50 | 257.61 | 260.81 | 2,691,765 | -3.13(-1.19%) |
Dec 30, 2022 | 265.21 | 266.16 | 260.99 | 263.94 | 1,517,248 | -1.42(-0.54%) |
Dec 29, 2022 | 261.30 | 267.03 | 260.24 | 265.36 | 1,209,616 | +7.72(+3.00%) |
Dec 28, 2022 | 260.76 | 263.67 | 257.42 | 257.64 | 1,390,564 | -1.53(-0.59%) |
Dec 27, 2022 | 257.62 | 260.94 | 255.10 | 259.17 | 1,138,639 | +1.01(+0.39%) |
Dec 23, 2022 | 256.46 | 259.83 | 256.04 | 258.16 | 1,103,624 | +1.18(+0.46%) |
Dec 22, 2022 | 256.50 | 257.46 | 252.35 | 256.98 | 1,855,266 | -2.29(-0.88%) |
Dec 21, 2022 | 256.06 | 260.46 | 255.12 | 259.27 | 1,653,006 | +5.34(+2.10%) |
Dec 20, 2022 | 256.05 | 256.90 | 252.84 | 253.93 | 2,554,115 | -3.10(-1.21%) |
Dec 19, 2022 | 260.69 | 261.17 | 256.00 | 257.03 | 2,585,820 | -3.29(-1.26%) |
Dec 16, 2022 | 264.96 | 265.88 | 259.62 | 260.32 | 5,049,040 | -8.00(-2.98%) |
Dec 15, 2022 | 268.80 | 270.40 | 265.25 | 268.31 | 3,057,075 | -4.12(-1.51%) |
Dec 14, 2022 | 275.65 | 277.86 | 270.49 | 272.44 | 2,623,349 | -2.43(-0.89%) |
Dec 13, 2022 | 279.41 | 279.69 | 271.31 | 274.87 | 2,628,957 | +3.17(+1.17%) |
Dec 12, 2022 | 269.88 | 272.16 | 269.18 | 271.70 | 2,060,967 | +4.12(+1.54%) |
Dec 09, 2022 | 268.73 | 270.46 | 267.29 | 267.58 | 1,707,743 | -2.46(-0.91%) |
Dec 08, 2022 | 267.03 | 271.68 | 264.68 | 270.04 | 1,761,895 | +3.56(+1.33%) |
Dec 07, 2022 | 263.87 | 268.24 | 263.65 | 266.49 | 1,986,037 | +2.87(+1.09%) |
Dec 06, 2022 | 263.74 | 265.51 | 261.19 | 263.62 | 1,721,297 | -2.60(-0.98%) |
Dec 05, 2022 | 268.90 | 269.64 | 264.70 | 266.22 | 2,199,586 | -6.22(-2.28%) |
Dec 02, 2022 | 268.23 | 273.34 | 266.25 | 272.44 | 1,822,513 | -0.31(-0.11%) |