Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 261.34 | 263.11 | 256.59 | 257.98 | 632,279 | -0.74(-0.29%) |
Sep 28, 2023 | 260.18 | 263.01 | 258.29 | 258.73 | 823,647 | -0.69(-0.26%) |
Sep 27, 2023 | 262.51 | 266.06 | 259.21 | 259.41 | 1,353,086 | +1.04(+0.40%) |
Sep 26, 2023 | 256.57 | 259.15 | 255.75 | 258.38 | 831,933 | +0.19(+0.07%) |
Sep 25, 2023 | 257.28 | 258.93 | 257.55 | 258.19 | 580,816 | -0.25(-0.09%) |
Sep 22, 2023 | 257.47 | 261.80 | 257.47 | 258.43 | 742,137 | +0.81(+0.32%) |
Sep 21, 2023 | 263.11 | 264.56 | 257.23 | 257.62 | 734,703 | -7.46(-2.81%) |
Sep 20, 2023 | 266.97 | 267.51 | 264.48 | 265.08 | 539,854 | +0.39(+0.15%) |
Sep 19, 2023 | 264.80 | 267.49 | 264.37 | 264.69 | 738,489 | +0.48(+0.18%) |
Sep 18, 2023 | 268.35 | 268.35 | 263.38 | 264.21 | 610,586 | -4.14(-1.54%) |
Sep 15, 2023 | 269.51 | 271.77 | 267.78 | 268.35 | 1,215,890 | -1.94(-0.72%) |
Sep 14, 2023 | 267.98 | 271.12 | 267.31 | 270.29 | 751,676 | +4.01(+1.51%) |
Sep 13, 2023 | 266.58 | 267.14 | 264.66 | 266.27 | 679,918 | -0.49(-0.18%) |
Sep 12, 2023 | 266.88 | 268.06 | 265.11 | 266.76 | 524,006 | -1.08(-0.40%) |
Sep 11, 2023 | 265.15 | 268.34 | 263.43 | 267.84 | 672,263 | +2.84(+1.07%) |
Sep 08, 2023 | 265.17 | 267.19 | 264.38 | 265.00 | 977,154 | +0.50(+0.19%) |
Sep 07, 2023 | 260.07 | 264.93 | 260.07 | 264.50 | 861,305 | +4.27(+1.64%) |
Sep 06, 2023 | 262.52 | 263.61 | 257.60 | 260.23 | 820,843 | -2.38(-0.91%) |
Sep 05, 2023 | 266.48 | 267.03 | 262.52 | 262.61 | 710,203 | -4.46(-1.67%) |
Sep 01, 2023 | 269.19 | 269.90 | 266.07 | 267.08 | 498,252 | -0.56(-0.21%) |
Aug 31, 2023 | 271.94 | 271.94 | 267.18 | 267.64 | 928,507 | -4.47(-1.64%) |
Aug 30, 2023 | 270.52 | 272.31 | 270.07 | 272.11 | 615,176 | +2.00(+0.74%) |
Aug 29, 2023 | 267.75 | 270.50 | 267.32 | 270.11 | 535,992 | +1.60(+0.60%) |
Aug 28, 2023 | 267.60 | 270.87 | 267.60 | 268.51 | 383,509 | +0.95(+0.35%) |
Aug 25, 2023 | 266.45 | 268.43 | 265.13 | 267.56 | 635,473 | +2.45(+0.92%) |
Aug 24, 2023 | 268.30 | 270.44 | 264.33 | 265.11 | 926,874 | -1.49(-0.56%) |
Aug 23, 2023 | 267.27 | 269.08 | 265.58 | 266.60 | 725,125 | +1.56(+0.59%) |
Aug 22, 2023 | 265.80 | 265.80 | 263.12 | 265.04 | 531,956 | +0.44(+0.16%) |
Aug 21, 2023 | 264.09 | 265.40 | 260.96 | 264.61 | 639,283 | -0.18(-0.07%) |
Aug 18, 2023 | 262.45 | 266.90 | 261.94 | 264.79 | 717,761 | +1.03(+0.39%) |
Aug 17, 2023 | 269.74 | 271.47 | 263.72 | 263.76 | 858,894 | -6.19(-2.29%) |
Aug 16, 2023 | 271.47 | 273.01 | 269.85 | 269.95 | 532,969 | -0.89(-0.33%) |
Aug 15, 2023 | 272.60 | 273.08 | 269.76 | 270.84 | 709,695 | -3.66(-1.33%) |
Aug 14, 2023 | 277.13 | 279.23 | 273.17 | 274.50 | 802,556 | -3.34(-1.20%) |
Aug 11, 2023 | 274.48 | 278.70 | 274.02 | 277.85 | 849,232 | +2.15(+0.78%) |
Aug 10, 2023 | 277.59 | 279.65 | 274.64 | 275.69 | 775,067 | -1.58(-0.57%) |
Aug 09, 2023 | 270.27 | 278.93 | 270.02 | 277.27 | 855,894 | +4.36(+1.60%) |
Aug 08, 2023 | 272.55 | 274.66 | 269.97 | 272.92 | 1,067,355 | -1.14(-0.42%) |
Aug 07, 2023 | 267.48 | 274.67 | 267.48 | 274.06 | 1,051,390 | +7.09(+2.66%) |
Aug 04, 2023 | 274.18 | 275.41 | 264.44 | 266.97 | 2,481,295 | -10.93(-3.93%) |
Aug 03, 2023 | 277.13 | 279.06 | 271.12 | 277.90 | 1,659,377 | +7.95(+2.94%) |
Aug 02, 2023 | 269.08 | 271.14 | 267.69 | 269.95 | 1,065,470 | -0.56(-0.21%) |
Aug 01, 2023 | 273.58 | 275.01 | 269.66 | 270.51 | 598,115 | -2.32(-0.85%) |
Jul 31, 2023 | 273.30 | 275.41 | 271.17 | 272.84 | 1,224,120 | +0.21(+0.08%) |
Jul 28, 2023 | 280.46 | 280.93 | 272.55 | 272.62 | 810,721 | -6.58(-2.36%) |
Jul 27, 2023 | 286.67 | 288.10 | 278.88 | 279.21 | 651,992 | -7.01(-2.45%) |
Jul 26, 2023 | 284.26 | 289.46 | 284.26 | 286.22 | 557,445 | +1.79(+0.63%) |
Jul 25, 2023 | 286.68 | 287.77 | 283.14 | 284.43 | 743,024 | -1.87(-0.65%) |
Jul 24, 2023 | 284.12 | 286.35 | 282.75 | 286.30 | 1,102,712 | +3.80(+1.34%) |
Jul 21, 2023 | 280.58 | 282.87 | 279.18 | 282.50 | 846,353 | +2.62(+0.93%) |
Jul 20, 2023 | 283.07 | 283.58 | 278.34 | 279.89 | 801,597 | -3.81(-1.34%) |
Jul 19, 2023 | 284.88 | 291.82 | 283.62 | 283.69 | 720,197 | -1.37(-0.48%) |
Jul 18, 2023 | 291.49 | 291.79 | 283.65 | 285.06 | 744,198 | -6.00(-2.06%) |
Jul 17, 2023 | 291.98 | 293.14 | 290.51 | 291.06 | 527,247 | -1.04(-0.35%) |
Jul 14, 2023 | 289.55 | 292.92 | 288.02 | 292.10 | 570,227 | +2.73(+0.94%) |
Jul 13, 2023 | 286.25 | 289.43 | 284.46 | 289.37 | 460,327 | +2.46(+0.86%) |
Jul 12, 2023 | 286.64 | 290.19 | 285.42 | 286.91 | 712,551 | +2.34(+0.82%) |
Jul 11, 2023 | 281.96 | 285.01 | 279.98 | 284.56 | 541,036 | +2.86(+1.01%) |
Jul 10, 2023 | 276.99 | 281.77 | 275.50 | 281.71 | 811,163 | +3.70(+1.33%) |
Jul 07, 2023 | 278.35 | 280.34 | 277.28 | 278.01 | 764,447 | -3.74(-1.33%) |
Jul 06, 2023 | 279.78 | 282.12 | 276.84 | 281.75 | 842,856 | -0.93(-0.33%) |
Jul 05, 2023 | 283.11 | 284.48 | 277.65 | 282.68 | 834,202 | -1.05(-0.37%) |
Jul 03, 2023 | 281.73 | 285.41 | 280.41 | 283.72 | 375,768 | +1.07(+0.38%) |
Jun 30, 2023 | 281.24 | 283.31 | 277.66 | 282.65 | 1,449,883 | +3.19(+1.14%) |
Jun 29, 2023 | 278.02 | 279.58 | 275.50 | 279.46 | 713,888 | -0.51(-0.18%) |
Jun 28, 2023 | 280.12 | 281.08 | 277.32 | 279.98 | 957,042 | -0.37(-0.13%) |
Jun 27, 2023 | 280.55 | 282.16 | 278.90 | 280.34 | 840,317 | +0.64(+0.23%) |
Jun 26, 2023 | 274.20 | 280.14 | 273.64 | 279.70 | 830,610 | +5.09(+1.85%) |
Jun 23, 2023 | 274.54 | 278.49 | 272.51 | 274.61 | 2,206,003 | +0.27(+0.10%) |
Jun 22, 2023 | 279.05 | 279.41 | 272.41 | 274.34 | 779,857 | -4.32(-1.55%) |
Jun 21, 2023 | 276.38 | 279.73 | 273.83 | 278.66 | 790,554 | +2.65(+0.96%) |
Jun 20, 2023 | 277.10 | 277.52 | 272.15 | 276.00 | 937,028 | -2.01(-0.72%) |
Jun 16, 2023 | 279.17 | 284.65 | 277.70 | 278.02 | 1,858,605 | -0.52(-0.19%) |
Jun 15, 2023 | 275.80 | 279.71 | 273.69 | 278.54 | 680,768 | +3.41(+1.24%) |
Jun 14, 2023 | 275.99 | 277.79 | 272.30 | 275.13 | 714,229 | -0.87(-0.32%) |
Jun 13, 2023 | 273.09 | 278.27 | 272.01 | 276.00 | 987,752 | +0.32(+0.12%) |
Jun 12, 2023 | 274.50 | 275.95 | 270.47 | 275.69 | 1,096,174 | +0.80(+0.29%) |
Jun 09, 2023 | 278.51 | 278.51 | 274.79 | 274.88 | 788,988 | -3.23(-1.16%) |
Jun 08, 2023 | 278.88 | 281.43 | 275.46 | 278.11 | 783,362 | -1.58(-0.57%) |
Jun 07, 2023 | 268.90 | 280.82 | 267.43 | 279.69 | 1,330,719 | +11.36(+4.24%) |
Jun 06, 2023 | 273.10 | 273.10 | 267.50 | 268.33 | 948,408 | -3.01(-1.11%) |
Jun 05, 2023 | 276.10 | 277.03 | 270.59 | 271.33 | 813,308 | -5.02(-1.82%) |
Jun 02, 2023 | 272.58 | 276.98 | 271.08 | 276.36 | 800,233 | +4.75(+1.75%) |
Jun 01, 2023 | 271.66 | 273.18 | 269.83 | 271.60 | 901,695 | +0.12(+0.05%) |
May 31, 2023 | 277.66 | 278.38 | 270.67 | 271.48 | 3,744,130 | -5.37(-1.94%) |
May 30, 2023 | 276.10 | 279.65 | 276.02 | 276.85 | 973,146 | +2.12(+0.77%) |
May 26, 2023 | 272.16 | 274.91 | 270.08 | 274.73 | 869,025 | +3.43(+1.26%) |
May 25, 2023 | 273.21 | 273.21 | 268.19 | 271.30 | 777,937 | -0.27(-0.10%) |
May 24, 2023 | 275.30 | 276.61 | 270.25 | 271.56 | 958,526 | -3.94(-1.43%) |
May 23, 2023 | 272.51 | 278.14 | 271.23 | 275.50 | 1,201,125 | +2.87(+1.05%) |
May 22, 2023 | 273.50 | 274.15 | 270.70 | 272.64 | 518,080 | -0.37(-0.14%) |
May 19, 2023 | 275.11 | 276.07 | 271.43 | 273.01 | 483,453 | +0.10(+0.04%) |
May 18, 2023 | 274.83 | 274.93 | 271.63 | 272.92 | 506,673 | -2.13(-0.77%) |
May 17, 2023 | 277.44 | 277.58 | 274.00 | 275.04 | 517,159 | -1.75(-0.63%) |
May 16, 2023 | 281.59 | 281.59 | 276.57 | 276.80 | 505,800 | -4.93(-1.75%) |
May 15, 2023 | 283.88 | 285.27 | 280.12 | 281.72 | 458,411 | -1.92(-0.68%) |
May 12, 2023 | 283.06 | 283.87 | 279.94 | 283.64 | 491,042 | +0.95(+0.34%) |
May 11, 2023 | 286.91 | 286.91 | 281.42 | 282.69 | 748,155 | -4.80(-1.67%) |
May 10, 2023 | 288.49 | 288.97 | 284.63 | 287.49 | 626,340 | +0.69(+0.24%) |
May 09, 2023 | 284.61 | 287.13 | 281.44 | 286.80 | 1,055,772 | +1.87(+0.66%) |
May 08, 2023 | 282.86 | 285.50 | 281.94 | 284.93 | 962,432 | +1.37(+0.48%) |
May 05, 2023 | 280.37 | 284.62 | 279.85 | 283.56 | 671,441 | +5.38(+1.93%) |
May 04, 2023 | 271.66 | 279.77 | 270.63 | 278.19 | 1,213,602 | +7.66(+2.83%) |
May 03, 2023 | 276.23 | 277.17 | 268.94 | 270.53 | 1,259,304 | -4.31(-1.57%) |
May 02, 2023 | 279.71 | 280.99 | 273.99 | 274.84 | 1,034,556 | -5.54(-1.98%) |
May 01, 2023 | 281.46 | 283.39 | 279.44 | 280.38 | 622,194 | -2.15(-0.76%) |
Apr 28, 2023 | 280.87 | 283.37 | 280.44 | 282.53 | 1,023,727 | +2.30(+0.82%) |
Apr 27, 2023 | 276.92 | 280.31 | 276.90 | 280.23 | 878,826 | +3.64(+1.32%) |
Apr 26, 2023 | 277.90 | 280.02 | 275.21 | 276.59 | 1,183,988 | -1.31(-0.47%) |
Apr 25, 2023 | 276.39 | 278.76 | 275.13 | 277.90 | 1,101,253 | +1.82(+0.66%) |
Apr 24, 2023 | 278.34 | 278.34 | 274.08 | 276.08 | 801,226 | -0.37(-0.14%) |
Apr 21, 2023 | 277.55 | 278.21 | 275.19 | 276.45 | 692,049 | +0.81(+0.30%) |
Apr 20, 2023 | 276.46 | 277.39 | 273.48 | 275.64 | 1,164,952 | -1.43(-0.52%) |
Apr 19, 2023 | 277.59 | 279.77 | 275.54 | 277.06 | 1,203,140 | -1.39(-0.50%) |
Apr 18, 2023 | 281.01 | 283.34 | 277.62 | 278.45 | 1,276,517 | -3.74(-1.32%) |
Apr 17, 2023 | 277.57 | 282.28 | 276.43 | 282.19 | 919,241 | +3.96(+1.42%) |
Apr 14, 2023 | 292.10 | 294.70 | 276.32 | 278.23 | 1,856,039 | -13.57(-4.65%) |
Apr 13, 2023 | 299.74 | 299.75 | 290.06 | 291.80 | 1,403,435 | -8.28(-2.76%) |
Apr 12, 2023 | 302.22 | 303.27 | 299.95 | 300.08 | 920,269 | -0.86(-0.29%) |
Apr 11, 2023 | 298.90 | 301.96 | 297.45 | 300.95 | 1,162,997 | +2.48(+0.83%) |
Apr 10, 2023 | 296.51 | 298.53 | 295.24 | 298.46 | 721,400 | +0.64(+0.22%) |
Apr 06, 2023 | 295.62 | 297.82 | 293.59 | 297.82 | 1,033,262 | +3.38(+1.15%) |
Apr 05, 2023 | 295.03 | 296.31 | 291.46 | 294.44 | 1,581,595 | -0.96(-0.32%) |
Apr 04, 2023 | 294.19 | 301.23 | 293.62 | 295.40 | 1,970,714 | +0.54(+0.18%) |
Apr 03, 2023 | 294.08 | 302.68 | 293.39 | 294.86 | 3,710,896 | +5.33(+1.84%) |
Mar 31, 2023 | 283.72 | 289.69 | 283.26 | 289.53 | 1,226,500 | +7.19(+2.55%) |
Mar 30, 2023 | 281.36 | 282.96 | 280.02 | 282.35 | 728,711 | +4.22(+1.52%) |
Mar 29, 2023 | 272.98 | 278.37 | 271.44 | 278.13 | 784,371 | +7.90(+2.92%) |
Mar 28, 2023 | 272.39 | 274.61 | 269.57 | 270.23 | 666,859 | -4.17(-1.52%) |
Mar 27, 2023 | 276.03 | 277.16 | 273.98 | 274.40 | 590,999 | -0.24(-0.09%) |
Mar 24, 2023 | 270.22 | 274.94 | 269.89 | 274.64 | 579,289 | +4.18(+1.54%) |
Mar 23, 2023 | 273.24 | 276.60 | 269.96 | 270.46 | 876,277 | -2.62(-0.96%) |
Mar 22, 2023 | 277.76 | 281.14 | 272.95 | 273.08 | 1,148,970 | -7.62(-2.71%) |
Mar 21, 2023 | 285.94 | 286.62 | 276.64 | 280.70 | 1,368,105 | -5.22(-1.83%) |
Mar 20, 2023 | 282.37 | 287.11 | 280.30 | 285.92 | 1,361,235 | +2.59(+0.91%) |
Mar 17, 2023 | 283.48 | 286.68 | 281.34 | 283.33 | 2,339,572 | +0.78(+0.27%) |
Mar 16, 2023 | 275.93 | 282.75 | 273.59 | 282.56 | 1,077,449 | +6.04(+2.18%) |
Mar 15, 2023 | 274.99 | 277.37 | 272.77 | 276.52 | 1,113,032 | +0.88(+0.32%) |
Mar 14, 2023 | 278.10 | 279.54 | 272.42 | 275.64 | 1,174,690 | +1.01(+0.37%) |
Mar 13, 2023 | 264.89 | 280.71 | 264.89 | 274.63 | 1,587,299 | +7.71(+2.89%) |
Mar 10, 2023 | 280.71 | 280.73 | 266.89 | 266.92 | 1,377,917 | -13.50(-4.82%) |
Mar 09, 2023 | 286.69 | 288.14 | 279.77 | 280.43 | 761,381 | -4.90(-1.72%) |
Mar 08, 2023 | 286.26 | 289.36 | 284.36 | 285.33 | 712,375 | -1.40(-0.49%) |
Mar 07, 2023 | 290.36 | 291.00 | 285.60 | 286.73 | 610,862 | -3.20(-1.10%) |
Mar 06, 2023 | 290.10 | 290.56 | 287.77 | 289.93 | 559,403 | +0.85(+0.30%) |
Mar 03, 2023 | 287.79 | 290.39 | 287.77 | 289.07 | 1,088,415 | +3.40(+1.19%) |
Mar 02, 2023 | 278.99 | 285.74 | 276.90 | 285.67 | 1,109,561 | +5.24(+1.87%) |
Mar 01, 2023 | 280.65 | 281.69 | 277.56 | 280.43 | 1,673,305 | -3.08(-1.09%) |
Feb 28, 2023 | 279.97 | 286.65 | 279.24 | 283.51 | 1,536,299 | +3.54(+1.26%) |
Feb 27, 2023 | 280.45 | 282.77 | 277.91 | 279.97 | 1,047,456 | +1.88(+0.68%) |
Feb 24, 2023 | 277.74 | 280.16 | 275.88 | 278.09 | 1,070,789 | -1.00(-0.36%) |
Feb 23, 2023 | 278.47 | 280.30 | 275.91 | 279.10 | 931,065 | +1.90(+0.68%) |
Feb 22, 2023 | 279.21 | 282.43 | 274.45 | 277.20 | 2,190,826 | -6.26(-2.21%) |
Feb 21, 2023 | 281.52 | 283.62 | 280.62 | 283.46 | 1,629,389 | -0.11(-0.04%) |
Feb 17, 2023 | 283.45 | 284.53 | 280.24 | 283.56 | 2,078,522 | -0.52(-0.18%) |
Feb 16, 2023 | 281.71 | 285.33 | 279.23 | 284.09 | 1,217,609 | -1.28(-0.45%) |
Feb 15, 2023 | 283.82 | 285.87 | 281.38 | 285.37 | 728,448 | +0.03(+0.01%) |
Feb 14, 2023 | 286.40 | 287.95 | 282.50 | 285.34 | 1,085,669 | -1.54(-0.54%) |
Feb 13, 2023 | 284.45 | 288.18 | 284.32 | 286.88 | 1,111,121 | +2.46(+0.86%) |
Feb 10, 2023 | 280.65 | 285.54 | 279.10 | 284.42 | 1,931,900 | +1.31(+0.46%) |
Feb 09, 2023 | 288.05 | 288.60 | 282.78 | 283.11 | 1,339,350 | -3.29(-1.15%) |
Feb 08, 2023 | 285.82 | 288.00 | 283.15 | 286.40 | 1,247,151 | -0.03(-0.01%) |
Feb 07, 2023 | 288.40 | 289.21 | 283.82 | 286.43 | 1,550,669 | -5.42(-1.86%) |
Feb 06, 2023 | 284.91 | 295.62 | 284.07 | 291.85 | 2,492,338 | -0.68(-0.23%) |
Feb 03, 2023 | 291.68 | 292.88 | 287.51 | 292.54 | 747,989 | -2.84(-0.96%) |
Feb 02, 2023 | 292.48 | 299.56 | 292.48 | 295.37 | 587,990 | +5.24(+1.80%) |
Feb 01, 2023 | 287.29 | 291.27 | 283.96 | 290.14 | 717,909 | +1.52(+0.53%) |
Jan 31, 2023 | 282.81 | 289.90 | 282.61 | 288.62 | 894,924 | +5.17(+1.82%) |
Jan 30, 2023 | 282.23 | 285.58 | 282.23 | 283.45 | 1,121,501 | -0.41(-0.14%) |
Jan 27, 2023 | 280.83 | 285.12 | 280.83 | 283.86 | 662,708 | +1.83(+0.65%) |
Jan 26, 2023 | 278.40 | 282.88 | 276.64 | 282.03 | 625,901 | +4.84(+1.74%) |
Jan 25, 2023 | 277.78 | 278.90 | 275.43 | 277.19 | 549,549 | -1.44(-0.52%) |
Jan 24, 2023 | 276.64 | 280.01 | 272.88 | 278.63 | 723,331 | +2.81(+1.02%) |
Jan 23, 2023 | 274.45 | 276.36 | 272.56 | 275.83 | 748,132 | +1.66(+0.61%) |
Jan 20, 2023 | 272.18 | 274.96 | 269.25 | 274.17 | 2,418,830 | +1.47(+0.54%) |
Jan 19, 2023 | 270.52 | 274.34 | 268.37 | 272.70 | 900,886 | +1.68(+0.62%) |
Jan 18, 2023 | 276.11 | 277.69 | 269.83 | 271.02 | 1,102,445 | -5.52(-2.00%) |
Jan 17, 2023 | 277.87 | 279.29 | 275.36 | 276.54 | 797,550 | +0.69(+0.25%) |
Jan 13, 2023 | 277.08 | 279.44 | 274.11 | 275.85 | 897,501 | -4.94(-1.76%) |
Jan 12, 2023 | 278.85 | 281.63 | 276.17 | 280.79 | 745,812 | +2.29(+0.82%) |
Jan 11, 2023 | 269.68 | 279.22 | 269.68 | 278.50 | 771,493 | +11.84(+4.44%) |
Jan 10, 2023 | 267.65 | 268.79 | 264.41 | 266.66 | 811,757 | -0.03(-0.01%) |
Jan 09, 2023 | 262.08 | 269.84 | 261.16 | 266.68 | 998,560 | +4.22(+1.61%) |
Jan 06, 2023 | 257.52 | 262.75 | 257.04 | 262.46 | 904,642 | +5.21(+2.02%) |
Jan 05, 2023 | 261.33 | 262.52 | 256.18 | 257.26 | 928,911 | -6.49(-2.46%) |
Jan 04, 2023 | 262.08 | 266.52 | 261.62 | 263.74 | 732,764 | +3.73(+1.43%) |
Jan 03, 2023 | 266.56 | 267.39 | 256.69 | 260.02 | 1,103,275 | -5.70(-2.15%) |
Dec 30, 2022 | 266.93 | 267.42 | 262.65 | 265.72 | 456,447 | -2.27(-0.85%) |
Dec 29, 2022 | 265.65 | 269.47 | 264.48 | 267.98 | 425,511 | +4.35(+1.65%) |
Dec 28, 2022 | 269.30 | 270.51 | 262.79 | 263.63 | 605,517 | -4.79(-1.78%) |
Dec 27, 2022 | 268.17 | 269.23 | 266.35 | 268.42 | 331,260 | -0.16(-0.06%) |
Dec 23, 2022 | 264.19 | 269.89 | 262.69 | 268.58 | 484,802 | +3.05(+1.15%) |
Dec 22, 2022 | 267.34 | 268.71 | 262.48 | 265.53 | 771,531 | -3.49(-1.30%) |
Dec 21, 2022 | 269.55 | 273.12 | 268.22 | 269.02 | 606,195 | +1.34(+0.50%) |
Dec 20, 2022 | 267.92 | 271.55 | 265.55 | 267.68 | 627,040 | -2.06(-0.76%) |
Dec 19, 2022 | 270.89 | 270.89 | 268.04 | 269.74 | 770,660 | -1.94(-0.71%) |
Dec 16, 2022 | 279.78 | 281.00 | 269.47 | 271.67 | 2,111,041 | -11.70(-4.13%) |
Dec 15, 2022 | 281.42 | 286.12 | 278.79 | 283.38 | 1,427,610 | -1.30(-0.46%) |
Dec 14, 2022 | 287.76 | 290.88 | 283.11 | 284.67 | 1,322,782 | -1.65(-0.58%) |
Dec 13, 2022 | 290.94 | 291.65 | 284.60 | 286.32 | 1,046,387 | +2.37(+0.83%) |
Dec 12, 2022 | 280.36 | 284.28 | 278.37 | 283.95 | 1,044,422 | +3.60(+1.28%) |
Dec 09, 2022 | 284.42 | 285.32 | 280.28 | 280.36 | 698,193 | -4.79(-1.68%) |
Dec 08, 2022 | 280.33 | 288.53 | 278.83 | 285.14 | 1,147,563 | +5.52(+1.97%) |
Dec 07, 2022 | 273.66 | 280.33 | 269.70 | 279.62 | 995,067 | +7.38(+2.71%) |
Dec 06, 2022 | 273.23 | 273.69 | 269.16 | 272.24 | 964,097 | -0.43(-0.16%) |
Dec 05, 2022 | 276.26 | 278.69 | 272.62 | 272.68 | 1,114,234 | -5.98(-2.15%) |
Dec 02, 2022 | 275.05 | 279.72 | 274.26 | 278.66 | 671,858 | +0.30(+0.11%) |
Dec 01, 2022 | 282.67 | 283.67 | 275.30 | 278.36 | 692,511 | -2.34(-0.83%) |
Nov 30, 2022 | 272.46 | 280.86 | 270.92 | 280.69 | 2,353,757 | +6.93(+2.53%) |
Nov 29, 2022 | 272.17 | 273.80 | 270.62 | 273.76 | 1,032,374 | +1.93(+0.71%) |
Nov 28, 2022 | 279.98 | 281.39 | 271.21 | 271.83 | 1,054,381 | -9.48(-3.37%) |
Nov 25, 2022 | 282.30 | 285.18 | 279.32 | 281.31 | 418,266 | +1.40(+0.50%) |
Nov 23, 2022 | 281.67 | 282.01 | 277.86 | 279.90 | 1,122,227 | -2.10(-0.75%) |
Nov 22, 2022 | 280.88 | 282.31 | 278.37 | 282.00 | 663,111 | +1.71(+0.61%) |
Nov 21, 2022 | 275.28 | 280.74 | 275.28 | 280.30 | 757,771 | +3.80(+1.37%) |
Nov 18, 2022 | 275.26 | 277.76 | 271.75 | 276.50 | 1,112,978 | +3.89(+1.43%) |
Nov 17, 2022 | 270.66 | 275.50 | 270.44 | 272.61 | 543,439 | -1.62(-0.59%) |
Nov 16, 2022 | 272.98 | 279.38 | 272.65 | 274.23 | 894,954 | +1.88(+0.69%) |
Nov 15, 2022 | 277.06 | 278.72 | 269.72 | 272.35 | 982,404 | -1.54(-0.56%) |
Nov 14, 2022 | 278.85 | 279.46 | 273.75 | 273.89 | 829,179 | -4.18(-1.50%) |
Nov 11, 2022 | 285.71 | 286.97 | 275.62 | 278.07 | 695,989 | -7.19(-2.52%) |
Nov 10, 2022 | 279.51 | 286.70 | 277.67 | 285.26 | 1,142,932 | +17.05(+6.36%) |
Nov 09, 2022 | 271.25 | 275.71 | 268.13 | 268.21 | 1,057,506 | -1.88(-0.70%) |
Nov 08, 2022 | 259.83 | 271.98 | 259.10 | 270.10 | 1,409,219 | +11.66(+4.51%) |
Nov 07, 2022 | 265.15 | 266.87 | 255.04 | 258.43 | 802,825 | -3.20(-1.22%) |
Nov 04, 2022 | 261.12 | 262.25 | 255.16 | 261.64 | 1,115,546 | +1.00(+0.38%) |
Nov 03, 2022 | 263.77 | 263.79 | 259.46 | 260.64 | 1,504,137 | -5.98(-2.24%) |
Nov 02, 2022 | 289.46 | 266.16 | 266.62 | 1,629,279 | -23.19(-8.00%) | |
Nov 01, 2022 | 292.97 | 293.67 | 288.13 | 289.81 | 878,094 | -1.99(-0.68%) |
Oct 31, 2022 | 292.71 | 294.62 | 290.30 | 291.80 | 1,146,757 | -1.69(-0.57%) |
Oct 28, 2022 | 279.47 | 294.65 | 278.05 | 293.49 | 847,131 | +12.91(+4.60%) |
Oct 27, 2022 | 282.61 | 283.59 | 279.15 | 280.58 | 689,947 | -0.23(-0.08%) |
Oct 26, 2022 | 282.80 | 285.64 | 279.47 | 280.81 | 723,049 | -1.91(-0.68%) |
Oct 25, 2022 | 275.61 | 283.77 | 274.37 | 282.72 | 935,211 | +8.26(+3.01%) |
Oct 24, 2022 | 277.45 | 279.24 | 273.28 | 274.46 | 819,551 | -1.26(-0.46%) |
Oct 21, 2022 | 275.80 | 277.00 | 270.86 | 275.72 | 1,653,963 | -0.39(-0.14%) |
Oct 20, 2022 | 275.62 | 278.49 | 274.49 | 276.11 | 891,908 | +2.06(+0.75%) |
Oct 19, 2022 | 276.76 | 279.79 | 273.69 | 274.04 | 666,474 | -5.94(-2.12%) |
Oct 18, 2022 | 279.45 | 284.21 | 277.53 | 279.98 | 906,346 | +5.14(+1.87%) |
Oct 17, 2022 | 269.84 | 277.16 | 268.81 | 274.83 | 1,094,039 | +9.37(+3.53%) |
Oct 14, 2022 | 275.79 | 276.89 | 265.15 | 265.46 | 906,458 | -7.02(-2.58%) |
Oct 13, 2022 | 265.76 | 274.16 | 265.44 | 272.48 | 903,848 | +2.19(+0.81%) |
Oct 12, 2022 | 273.17 | 274.24 | 269.84 | 270.28 | 504,816 | -2.83(-1.04%) |
Oct 11, 2022 | 269.90 | 273.94 | 268.57 | 273.11 | 793,496 | +2.18(+0.80%) |
Oct 10, 2022 | 268.32 | 273.22 | 267.60 | 270.93 | 976,541 | +3.70(+1.39%) |
Oct 07, 2022 | 269.12 | 270.67 | 264.56 | 267.23 | 894,770 | -4.04(-1.49%) |
Oct 06, 2022 | 277.53 | 278.73 | 270.47 | 271.27 | 835,639 | -5.61(-2.03%) |
Oct 05, 2022 | 275.82 | 278.52 | 272.05 | 276.89 | 694,610 | -2.90(-1.04%) |
Oct 04, 2022 | 278.04 | 282.31 | 277.21 | 279.79 | 1,127,839 | +2.87(+1.04%) |