Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 214.13 | 216.38 | 212.72 | 215.66 | 2,587,560 | +2.11(+0.99%) |
Oct 30, 2023 | 213.15 | 214.56 | 210.76 | 213.54 | 1,724,407 | +1.23(+0.58%) |
Oct 27, 2023 | 215.77 | 216.01 | 211.39 | 212.32 | 2,094,777 | -3.95(-1.83%) |
Oct 26, 2023 | 215.74 | 219.85 | 214.57 | 216.27 | 2,634,692 | +0.50(+0.23%) |
Oct 25, 2023 | 226.96 | 227.36 | 214.45 | 215.77 | 4,972,620 | -21.86(-9.20%) |
Oct 24, 2023 | 238.18 | 239.73 | 235.13 | 237.63 | 1,580,603 | -0.70(-0.29%) |
Oct 23, 2023 | 238.84 | 240.77 | 237.99 | 238.33 | 1,176,240 | -0.51(-0.22%) |
Oct 20, 2023 | 243.41 | 243.71 | 238.62 | 238.84 | 1,580,756 | -4.35(-1.79%) |
Oct 19, 2023 | 245.17 | 246.57 | 242.76 | 243.19 | 1,170,568 | -2.16(-0.88%) |
Oct 18, 2023 | 246.64 | 247.40 | 244.94 | 245.35 | 1,087,736 | -1.06(-0.43%) |
Oct 17, 2023 | 247.46 | 247.47 | 245.14 | 246.40 | 1,067,156 | +0.07(+0.03%) |
Oct 16, 2023 | 245.99 | 247.18 | 244.76 | 246.34 | 1,050,268 | +1.74(+0.71%) |
Oct 13, 2023 | 245.58 | 246.61 | 242.46 | 244.60 | 1,460,972 | -0.15(-0.06%) |
Oct 12, 2023 | 247.67 | 247.87 | 243.41 | 244.74 | 1,417,460 | -1.79(-0.73%) |
Oct 11, 2023 | 246.73 | 246.99 | 244.52 | 246.53 | 1,147,842 | +0.31(+0.12%) |
Oct 10, 2023 | 247.24 | 248.35 | 244.78 | 246.23 | 1,668,469 | -1.02(-0.41%) |
Oct 09, 2023 | 242.90 | 247.48 | 242.42 | 247.24 | 1,034,994 | +3.75(+1.54%) |
Oct 06, 2023 | 239.31 | 244.74 | 237.46 | 243.49 | 1,593,644 | +2.99(+1.24%) |
Oct 05, 2023 | 241.64 | 242.05 | 238.27 | 240.50 | 946,428 | -0.61(-0.25%) |
Oct 04, 2023 | 238.46 | 241.48 | 237.06 | 241.12 | 1,405,133 | +3.52(+1.48%) |
Oct 03, 2023 | 236.11 | 237.73 | 235.48 | 237.60 | 1,231,044 | +1.04(+0.44%) |
Oct 02, 2023 | 237.76 | 238.12 | 235.25 | 236.56 | 1,220,827 | -1.20(-0.50%) |
Sep 29, 2023 | 241.14 | 241.14 | 236.82 | 237.76 | 1,354,574 | -2.70(-1.12%) |
Sep 28, 2023 | 239.45 | 241.53 | 239.02 | 240.46 | 1,407,546 | +0.67(+0.28%) |
Sep 27, 2023 | 235.21 | 240.74 | 234.05 | 239.78 | 2,283,042 | +5.33(+2.27%) |
Sep 26, 2023 | 235.99 | 236.50 | 233.36 | 234.46 | 1,576,155 | -2.75(-1.16%) |
Sep 25, 2023 | 237.04 | 237.26 | 235.84 | 237.20 | 1,089,997 | +0.66(+0.28%) |
Sep 22, 2023 | 234.83 | 238.10 | 234.83 | 236.54 | 1,038,360 | +0.62(+0.26%) |
Sep 21, 2023 | 239.78 | 240.24 | 235.81 | 235.92 | 1,275,321 | -5.08(-2.11%) |
Sep 20, 2023 | 244.31 | 244.31 | 240.94 | 241.00 | 1,381,163 | -1.95(-0.80%) |
Sep 19, 2023 | 243.55 | 244.15 | 241.11 | 242.96 | 1,043,010 | -1.42(-0.58%) |
Sep 18, 2023 | 243.27 | 245.23 | 242.82 | 244.38 | 1,232,955 | +1.95(+0.80%) |
Sep 15, 2023 | 245.53 | 245.99 | 241.82 | 242.43 | 2,933,180 | -2.95(-1.20%) |
Sep 14, 2023 | 245.51 | 245.82 | 243.46 | 245.38 | 1,366,195 | +0.48(+0.19%) |
Sep 13, 2023 | 244.54 | 246.21 | 244.05 | 244.90 | 1,380,584 | -0.21(-0.08%) |
Sep 12, 2023 | 244.15 | 245.76 | 244.00 | 245.11 | 1,318,824 | -0.18(-0.07%) |
Sep 11, 2023 | 246.35 | 246.96 | 243.99 | 245.29 | 1,312,611 | -1.16(-0.47%) |
Sep 08, 2023 | 248.33 | 248.44 | 245.94 | 246.44 | 1,205,187 | -0.74(-0.30%) |
Sep 07, 2023 | 247.87 | 248.63 | 246.87 | 247.19 | 1,033,720 | +0.32(+0.13%) |
Sep 06, 2023 | 248.37 | 248.46 | 245.74 | 246.87 | 1,333,212 | -1.77(-0.71%) |
Sep 05, 2023 | 250.63 | 251.31 | 246.15 | 248.64 | 1,643,838 | -2.85(-1.13%) |
Sep 01, 2023 | 250.55 | 252.48 | 249.82 | 251.49 | 1,520,526 | +1.12(+0.45%) |
Aug 31, 2023 | 251.59 | 252.15 | 249.77 | 250.37 | 2,440,940 | -0.31(-0.13%) |
Aug 30, 2023 | 250.54 | 251.92 | 249.42 | 250.68 | 1,614,345 | +0.57(+0.23%) |
Aug 29, 2023 | 249.65 | 251.34 | 248.73 | 250.11 | 1,158,880 | -0.04(-0.02%) |
Aug 28, 2023 | 250.66 | 251.52 | 249.12 | 250.15 | 827,351 | +1.32(+0.53%) |
Aug 25, 2023 | 247.18 | 249.91 | 246.45 | 248.84 | 1,057,081 | +3.20(+1.30%) |
Aug 24, 2023 | 247.68 | 249.41 | 245.52 | 245.63 | 1,151,833 | -1.11(-0.45%) |
Aug 23, 2023 | 245.96 | 247.33 | 245.70 | 246.74 | 1,045,204 | +1.37(+0.56%) |
Aug 22, 2023 | 246.70 | 247.83 | 244.76 | 245.37 | 941,793 | -1.55(-0.63%) |
Aug 21, 2023 | 246.20 | 248.13 | 245.75 | 246.93 | 1,225,765 | +0.06(+0.02%) |
Aug 18, 2023 | 245.01 | 247.57 | 244.49 | 246.87 | 2,078,945 | +0.76(+0.31%) |
Aug 17, 2023 | 248.23 | 248.63 | 245.28 | 246.11 | 1,418,081 | -0.61(-0.25%) |
Aug 16, 2023 | 246.74 | 248.77 | 246.18 | 246.72 | 1,296,947 | -0.07(-0.03%) |
Aug 15, 2023 | 246.59 | 248.03 | 245.95 | 246.79 | 1,111,327 | -0.97(-0.39%) |
Aug 14, 2023 | 248.93 | 250.07 | 246.81 | 247.76 | 1,132,961 | -0.84(-0.34%) |
Aug 11, 2023 | 246.09 | 249.15 | 245.91 | 248.61 | 942,322 | +2.22(+0.90%) |
Aug 10, 2023 | 247.48 | 249.90 | 245.62 | 246.39 | 1,173,261 | +0.25(+0.10%) |
Aug 09, 2023 | 244.66 | 247.12 | 244.17 | 246.14 | 1,164,446 | +1.94(+0.79%) |
Aug 08, 2023 | 245.34 | 246.53 | 243.14 | 244.20 | 1,086,662 | -2.44(-0.99%) |
Aug 07, 2023 | 242.78 | 246.83 | 242.28 | 246.64 | 1,288,285 | +4.98(+2.06%) |
Aug 04, 2023 | 244.92 | 245.11 | 241.28 | 241.67 | 1,258,986 | -2.20(-0.90%) |
Aug 03, 2023 | 243.82 | 244.67 | 242.01 | 243.87 | 1,148,137 | +0.63(+0.26%) |
Aug 02, 2023 | 240.97 | 244.18 | 240.97 | 243.24 | 1,839,789 | -0.94(-0.39%) |
Aug 01, 2023 | 243.14 | 244.63 | 240.94 | 244.18 | 1,327,970 | +1.04(+0.43%) |
Jul 31, 2023 | 246.43 | 246.43 | 241.75 | 243.14 | 2,086,765 | -3.29(-1.34%) |
Jul 28, 2023 | 249.84 | 250.74 | 245.40 | 246.44 | 1,818,898 | -0.27(-0.11%) |
Jul 27, 2023 | 250.51 | 252.56 | 245.48 | 246.70 | 2,722,750 | -2.53(-1.01%) |
Jul 26, 2023 | 239.94 | 251.88 | 239.94 | 249.23 | 3,455,384 | +12.75(+5.39%) |
Jul 25, 2023 | 234.64 | 237.06 | 234.17 | 236.47 | 1,969,529 | +0.96(+0.41%) |
Jul 24, 2023 | 233.43 | 235.62 | 233.03 | 235.51 | 1,591,075 | +1.78(+0.76%) |
Jul 21, 2023 | 234.72 | 235.83 | 233.57 | 233.73 | 4,855,606 | +0.60(+0.26%) |
Jul 20, 2023 | 232.54 | 234.36 | 231.37 | 233.13 | 1,478,476 | -0.25(-0.11%) |
Jul 19, 2023 | 231.26 | 234.56 | 231.19 | 233.38 | 1,849,721 | +1.41(+0.61%) |
Jul 18, 2023 | 229.50 | 233.14 | 229.12 | 231.97 | 1,747,528 | +2.14(+0.93%) |
Jul 17, 2023 | 224.46 | 230.53 | 224.46 | 229.83 | 1,729,683 | +4.18(+1.85%) |
Jul 14, 2023 | 223.42 | 225.88 | 222.85 | 225.65 | 1,205,730 | +2.27(+1.02%) |
Jul 13, 2023 | 221.49 | 223.82 | 220.87 | 223.38 | 1,212,275 | +2.13(+0.96%) |
Jul 12, 2023 | 225.07 | 225.16 | 220.63 | 221.24 | 1,391,938 | -1.37(-0.61%) |
Jul 11, 2023 | 221.09 | 222.87 | 219.90 | 222.61 | 1,299,835 | +2.09(+0.95%) |
Jul 10, 2023 | 215.59 | 221.97 | 215.56 | 220.53 | 1,818,534 | +5.43(+2.52%) |
Jul 07, 2023 | 216.16 | 217.66 | 214.88 | 215.10 | 1,706,815 | -2.86(-1.31%) |
Jul 06, 2023 | 214.46 | 218.46 | 214.46 | 217.96 | 1,921,435 | +1.92(+0.89%) |
Jul 05, 2023 | 214.48 | 216.53 | 213.60 | 216.04 | 1,131,857 | +0.95(+0.44%) |
Jul 03, 2023 | 214.59 | 215.58 | 212.65 | 215.09 | 862,658 | -1.04(-0.48%) |
Jun 30, 2023 | 213.90 | 216.88 | 213.84 | 216.13 | 1,812,210 | +3.27(+1.54%) |
Jun 29, 2023 | 212.50 | 215.82 | 210.72 | 212.85 | 1,565,756 | +0.84(+0.39%) |
Jun 28, 2023 | 211.57 | 212.88 | 210.17 | 212.02 | 1,754,821 | +0.00(+0.00%) |
Jun 27, 2023 | 212.12 | 212.76 | 210.49 | 212.02 | 1,335,523 | +0.07(+0.03%) |
Jun 26, 2023 | 209.37 | 212.69 | 209.28 | 211.95 | 1,189,492 | +1.68(+0.80%) |
Jun 23, 2023 | 214.81 | 215.21 | 209.66 | 210.27 | 2,233,771 | -6.46(-2.98%) |
Jun 22, 2023 | 216.48 | 218.57 | 215.19 | 216.73 | 1,301,443 | -0.16(-0.07%) |
Jun 21, 2023 | 215.78 | 218.12 | 214.69 | 216.89 | 1,629,813 | +0.28(+0.13%) |
Jun 20, 2023 | 217.78 | 218.58 | 216.24 | 216.61 | 1,809,558 | -1.02(-0.47%) |
Jun 16, 2023 | 218.59 | 219.03 | 217.06 | 217.63 | 3,393,929 | +0.34(+0.16%) |
Jun 15, 2023 | 212.71 | 217.87 | 212.01 | 217.29 | 1,943,562 | +7.82(+3.73%) |
May 08, 2023 | 211.53 | 211.64 | 208.77 | 209.47 | 1,024,524 | -1.18(-0.56%) |
May 05, 2023 | 210.33 | 212.68 | 209.15 | 210.66 | 1,488,464 | +1.63(+0.78%) |
May 04, 2023 | 211.69 | 211.82 | 208.34 | 209.02 | 1,269,920 | -2.12(-1.01%) |
May 03, 2023 | 213.17 | 214.69 | 211.12 | 211.14 | 1,641,596 | -0.55(-0.26%) |
May 02, 2023 | 215.80 | 216.57 | 209.93 | 211.69 | 1,816,042 | -4.48(-2.07%) |
May 01, 2023 | 214.32 | 217.57 | 213.95 | 216.17 | 1,738,614 | +1.09(+0.51%) |
Apr 28, 2023 | 211.64 | 215.13 | 211.64 | 215.07 | 2,483,464 | +3.75(+1.78%) |
Apr 27, 2023 | 207.24 | 212.10 | 206.66 | 211.32 | 2,230,892 | +5.21(+2.53%) |
Apr 26, 2023 | 198.58 | 207.90 | 196.95 | 206.11 | 3,352,065 | -0.84(-0.41%) |
Apr 25, 2023 | 210.07 | 210.07 | 206.90 | 206.95 | 2,211,135 | -3.70(-1.75%) |
Apr 24, 2023 | 211.05 | 211.93 | 209.98 | 210.65 | 1,362,203 | +0.25(+0.12%) |
Apr 21, 2023 | 211.14 | 211.14 | 209.02 | 210.39 | 1,118,041 | -0.40(-0.19%) |
Apr 20, 2023 | 210.91 | 211.72 | 209.56 | 210.79 | 1,143,365 | -1.39(-0.65%) |
Apr 19, 2023 | 212.07 | 213.24 | 211.81 | 212.18 | 882,705 | -0.27(-0.13%) |
Apr 18, 2023 | 213.78 | 214.56 | 211.77 | 212.45 | 953,454 | -0.82(-0.38%) |
Apr 17, 2023 | 211.39 | 213.34 | 210.90 | 213.28 | 1,686,098 | +2.41(+1.14%) |
Apr 14, 2023 | 211.38 | 213.11 | 209.00 | 210.87 | 1,252,237 | -1.51(-0.71%) |
Apr 13, 2023 | 211.04 | 212.76 | 209.67 | 212.38 | 1,323,521 | +1.55(+0.74%) |
Apr 12, 2023 | 210.97 | 212.34 | 210.08 | 210.83 | 1,692,557 | +0.44(+0.21%) |
Apr 11, 2023 | 209.54 | 210.64 | 208.51 | 210.39 | 1,402,173 | +0.97(+0.46%) |
Apr 10, 2023 | 209.32 | 209.95 | 208.25 | 209.42 | 1,208,484 | -1.85(-0.87%) |
Apr 06, 2023 | 208.41 | 211.53 | 207.82 | 211.27 | 2,011,602 | +2.87(+1.38%) |
Apr 05, 2023 | 208.63 | 209.76 | 206.59 | 208.40 | 2,274,893 | -0.85(-0.41%) |
Apr 04, 2023 | 211.31 | 212.11 | 207.44 | 209.25 | 2,439,563 | -2.71(-1.28%) |
Apr 03, 2023 | 213.65 | 214.15 | 210.32 | 211.96 | 2,651,404 | -5.69(-2.61%) |
Mar 31, 2023 | 215.97 | 217.78 | 214.89 | 217.65 | 1,823,751 | +3.07(+1.43%) |
Mar 30, 2023 | 215.63 | 216.83 | 213.84 | 214.57 | 1,440,938 | -0.40(-0.19%) |
Mar 29, 2023 | 211.27 | 215.79 | 210.19 | 214.98 | 1,763,896 | +5.62(+2.68%) |
Mar 28, 2023 | 209.78 | 211.08 | 208.08 | 209.35 | 1,155,978 | -0.21(-0.10%) |
Mar 27, 2023 | 210.14 | 211.47 | 209.31 | 209.56 | 1,664,364 | +0.22(+0.11%) |
Mar 24, 2023 | 209.13 | 209.69 | 206.68 | 209.34 | 1,759,866 | +0.50(+0.24%) |
Mar 23, 2023 | 208.91 | 212.05 | 207.38 | 208.84 | 1,937,274 | +0.35(+0.17%) |
Mar 22, 2023 | 213.65 | 214.25 | 208.37 | 208.49 | 1,762,568 | -4.73(-2.22%) |
Mar 21, 2023 | 211.67 | 213.67 | 210.36 | 213.22 | 2,281,557 | +2.18(+1.03%) |
Mar 20, 2023 | 209.12 | 211.50 | 207.82 | 211.04 | 2,455,262 | +2.55(+1.22%) |
Mar 17, 2023 | 211.46 | 212.17 | 207.81 | 208.49 | 9,132,216 | -2.48(-1.18%) |
Mar 16, 2023 | 208.27 | 211.66 | 207.07 | 210.97 | 2,243,926 | +2.49(+1.20%) |
Mar 15, 2023 | 207.32 | 208.53 | 205.34 | 208.47 | 2,596,163 | -0.33(-0.16%) |
Mar 14, 2023 | 210.25 | 211.71 | 205.99 | 208.81 | 2,535,358 | +0.04(+0.02%) |
Mar 13, 2023 | 208.06 | 212.64 | 207.52 | 208.77 | 2,287,465 | -0.01(-0.00%) |
Mar 10, 2023 | 213.07 | 214.04 | 208.55 | 208.78 | 1,690,640 | -5.30(-2.48%) |
Mar 09, 2023 | 216.78 | 217.40 | 213.91 | 214.08 | 1,813,247 | -1.70(-0.79%) |
Mar 08, 2023 | 215.65 | 216.45 | 214.10 | 215.78 | 1,516,333 | +0.67(+0.31%) |
Mar 07, 2023 | 218.14 | 219.29 | 214.29 | 215.11 | 1,978,545 | -4.12(-1.88%) |
Mar 06, 2023 | 218.50 | 220.11 | 218.15 | 219.23 | 2,551,748 | +0.75(+0.34%) |
Mar 03, 2023 | 216.90 | 218.85 | 216.54 | 218.48 | 2,070,825 | +2.14(+0.99%) |
Mar 02, 2023 | 213.69 | 217.02 | 213.23 | 216.34 | 2,172,528 | +2.91(+1.36%) |
Mar 01, 2023 | 214.01 | 214.72 | 211.74 | 213.44 | 1,427,676 | -0.25(-0.12%) |
Feb 28, 2023 | 214.75 | 216.06 | 213.28 | 213.69 | 2,111,268 | -1.73(-0.80%) |
Feb 27, 2023 | 216.78 | 217.98 | 215.00 | 215.42 | 1,290,236 | +0.02(+0.01%) |
Feb 24, 2023 | 213.56 | 215.84 | 213.56 | 215.40 | 1,864,801 | -1.17(-0.54%) |
Feb 23, 2023 | 217.66 | 217.79 | 214.21 | 216.56 | 1,476,925 | -0.15(-0.07%) |
Feb 22, 2023 | 219.50 | 220.16 | 215.80 | 216.71 | 1,739,227 | -1.70(-0.78%) |
Feb 21, 2023 | 220.37 | 221.58 | 217.42 | 218.41 | 1,951,295 | -3.90(-1.76%) |
Feb 17, 2023 | 220.34 | 222.55 | 219.78 | 222.31 | 1,707,127 | +1.18(+0.53%) |
Feb 16, 2023 | 219.69 | 222.44 | 218.74 | 221.13 | 2,049,548 | -0.36(-0.16%) |
Feb 15, 2023 | 218.10 | 221.54 | 217.37 | 221.49 | 1,782,128 | +3.17(+1.45%) |
Feb 14, 2023 | 220.50 | 221.02 | 216.90 | 218.32 | 1,626,828 | -2.69(-1.22%) |
Feb 13, 2023 | 220.34 | 221.48 | 219.42 | 221.02 | 1,769,971 | +1.50(+0.68%) |
Feb 10, 2023 | 216.81 | 220.41 | 216.81 | 219.52 | 2,343,541 | +1.86(+0.85%) |
Feb 09, 2023 | 219.64 | 221.97 | 217.55 | 217.66 | 2,809,422 | -0.07(-0.03%) |
Feb 08, 2023 | 218.58 | 220.63 | 216.77 | 217.73 | 1,690,762 | -2.71(-1.23%) |
Feb 07, 2023 | 216.83 | 221.22 | 215.69 | 220.44 | 2,052,945 | +3.21(+1.48%) |
Feb 06, 2023 | 217.39 | 219.72 | 216.59 | 217.24 | 1,415,237 | -1.79(-0.82%) |
Feb 03, 2023 | 220.02 | 221.51 | 214.65 | 219.03 | 2,395,739 | -3.58(-1.61%) |
Feb 02, 2023 | 220.53 | 222.76 | 218.31 | 222.60 | 3,038,258 | +2.20(+1.00%) |
Feb 01, 2023 | 219.41 | 221.74 | 215.33 | 220.41 | 2,037,577 | +0.89(+0.41%) |
Jan 31, 2023 | 217.49 | 220.21 | 216.77 | 219.51 | 2,868,712 | +3.36(+1.56%) |
Jan 30, 2023 | 213.91 | 217.07 | 212.40 | 216.15 | 3,697,103 | +1.51(+0.70%) |
Jan 27, 2023 | 218.24 | 219.58 | 214.07 | 214.64 | 5,087,170 | -4.50(-2.05%) |
Jan 26, 2023 | 220.48 | 222.47 | 218.84 | 219.14 | 3,107,974 | -2.51(-1.13%) |
Jan 25, 2023 | 227.72 | 227.72 | 217.42 | 221.65 | 3,800,904 | -10.83(-4.66%) |
Jan 24, 2023 | 234.30 | 234.30 | 231.50 | 232.48 | 1,465,857 | -1.76(-0.75%) |
Jan 23, 2023 | 229.88 | 235.11 | 228.87 | 234.24 | 1,702,183 | +3.68(+1.60%) |
Jan 20, 2023 | 226.01 | 231.08 | 225.78 | 230.55 | 1,764,840 | +3.74(+1.65%) |
Jan 19, 2023 | 226.31 | 228.38 | 225.72 | 226.81 | 1,693,366 | -0.90(-0.40%) |
Jan 18, 2023 | 231.06 | 231.26 | 227.68 | 227.72 | 2,155,162 | -2.46(-1.07%) |
Jan 17, 2023 | 236.99 | 237.53 | 229.55 | 230.18 | 3,057,795 | -8.34(-3.50%) |
Jan 13, 2023 | 237.00 | 239.79 | 235.91 | 238.51 | 1,762,019 | +1.07(+0.45%) |
Jan 12, 2023 | 237.54 | 239.07 | 235.81 | 237.45 | 1,203,564 | -0.77(-0.32%) |
Jan 11, 2023 | 235.21 | 238.38 | 234.74 | 238.21 | 1,403,229 | +4.15(+1.77%) |
Jan 10, 2023 | 232.34 | 234.28 | 230.84 | 234.06 | 997,264 | +1.23(+0.53%) |
Jan 09, 2023 | 234.39 | 236.73 | 232.59 | 232.83 | 2,093,858 | -0.63(-0.27%) |
Jan 06, 2023 | 229.40 | 235.75 | 228.49 | 233.46 | 1,822,581 | +6.35(+2.79%) |
Jan 05, 2023 | 230.88 | 231.42 | 225.70 | 227.11 | 1,620,154 | -5.01(-2.16%) |
Jan 04, 2023 | 233.47 | 234.64 | 230.31 | 232.12 | 1,407,101 | +1.09(+0.47%) |
Jan 03, 2023 | 234.07 | 234.77 | 228.71 | 231.03 | 1,800,096 | -1.17(-0.50%) |
Dec 30, 2022 | 233.01 | 233.50 | 229.47 | 232.20 | 1,072,559 | -1.71(-0.73%) |
Dec 29, 2022 | 231.54 | 235.08 | 231.54 | 233.91 | 1,003,211 | +2.69(+1.16%) |
Dec 28, 2022 | 234.62 | 235.96 | 231.09 | 231.22 | 1,075,249 | -3.09(-1.32%) |
Dec 27, 2022 | 234.64 | 235.43 | 232.66 | 234.31 | 1,066,500 | +0.09(+0.04%) |
Dec 23, 2022 | 231.28 | 234.91 | 229.99 | 234.22 | 1,079,678 | +1.73(+0.74%) |
Dec 22, 2022 | 237.66 | 237.88 | 230.13 | 232.49 | 2,438,168 | -7.66(-3.19%) |
Dec 21, 2022 | 239.06 | 240.65 | 237.31 | 240.15 | 1,379,852 | +3.04(+1.28%) |
Dec 20, 2022 | 238.05 | 238.46 | 234.90 | 237.11 | 1,487,378 | -1.12(-0.47%) |
Dec 19, 2022 | 238.47 | 240.20 | 236.86 | 238.22 | 1,862,352 | -1.93(-0.81%) |
Dec 16, 2022 | 239.37 | 241.00 | 237.62 | 240.16 | 4,167,959 | -1.69(-0.70%) |
Dec 15, 2022 | 249.79 | 250.51 | 241.16 | 241.85 | 1,896,145 | -10.97(-4.34%) |
Dec 14, 2022 | 255.17 | 258.06 | 251.46 | 252.82 | 1,916,545 | -2.06(-0.81%) |
Dec 13, 2022 | 266.25 | 267.25 | 253.82 | 254.88 | 2,147,134 | -2.17(-0.84%) |
Dec 12, 2022 | 251.44 | 257.59 | 249.70 | 257.05 | 1,314,282 | +6.93(+2.77%) |
Dec 09, 2022 | 252.91 | 253.12 | 249.78 | 250.12 | 2,048,497 | -2.67(-1.06%) |
Dec 08, 2022 | 251.16 | 253.74 | 251.00 | 252.79 | 1,231,518 | +2.02(+0.81%) |
Dec 07, 2022 | 250.78 | 251.34 | 248.94 | 250.77 | 1,308,077 | +0.67(+0.27%) |
Dec 06, 2022 | 255.67 | 256.05 | 248.67 | 250.11 | 1,417,618 | -5.67(-2.22%) |
Dec 05, 2022 | 257.87 | 258.30 | 254.88 | 255.78 | 1,298,297 | -5.33(-2.04%) |
Dec 02, 2022 | 254.54 | 262.05 | 254.54 | 261.11 | 1,867,826 | +1.89(+0.73%) |
Dec 01, 2022 | 258.36 | 260.62 | 255.31 | 259.22 | 1,498,697 | +3.69(+1.44%) |
Nov 30, 2022 | 248.70 | 256.32 | 246.34 | 255.53 | 4,295,481 | +6.85(+2.75%) |
Nov 29, 2022 | 248.77 | 250.28 | 247.11 | 248.68 | 1,169,814 | -1.23(-0.49%) |
Nov 28, 2022 | 254.90 | 255.74 | 249.20 | 249.91 | 1,515,111 | -5.44(-2.13%) |
Nov 25, 2022 | 255.01 | 256.30 | 253.42 | 255.35 | 614,717 | +1.32(+0.52%) |
Nov 23, 2022 | 253.42 | 255.40 | 251.76 | 254.02 | 1,433,433 | +0.59(+0.23%) |
Nov 22, 2022 | 251.36 | 253.99 | 249.65 | 253.43 | 1,308,938 | +4.23(+1.70%) |
Nov 21, 2022 | 249.50 | 251.94 | 247.80 | 249.21 | 1,285,570 | +1.53(+0.62%) |
Nov 18, 2022 | 248.04 | 249.42 | 245.55 | 247.68 | 1,867,406 | +2.39(+0.97%) |
Nov 17, 2022 | 242.76 | 246.69 | 241.61 | 245.29 | 1,154,436 | -0.07(-0.03%) |
Nov 16, 2022 | 246.35 | 248.35 | 244.81 | 245.36 | 1,479,034 | +0.29(+0.12%) |
Nov 15, 2022 | 242.52 | 246.63 | 240.79 | 245.07 | 1,568,373 | +3.13(+1.30%) |
Nov 14, 2022 | 240.88 | 244.52 | 240.27 | 241.93 | 1,609,000 | +0.82(+0.34%) |
Nov 11, 2022 | 245.93 | 247.62 | 239.36 | 241.11 | 2,198,432 | -5.47(-2.22%) |
Nov 10, 2022 | 243.00 | 247.34 | 239.51 | 246.57 | 2,762,777 | +14.03(+6.03%) |
Nov 09, 2022 | 235.71 | 237.60 | 232.19 | 232.55 | 1,284,722 | -4.51(-1.90%) |
Nov 08, 2022 | 233.09 | 240.35 | 232.29 | 237.06 | 1,782,293 | +4.48(+1.93%) |
Nov 07, 2022 | 230.75 | 233.37 | 228.62 | 232.58 | 1,292,469 | +3.43(+1.50%) |
Nov 04, 2022 | 231.04 | 231.77 | 224.52 | 229.14 | 1,518,286 | +0.73(+0.32%) |
Nov 03, 2022 | 226.89 | 232.04 | 225.78 | 228.41 | 2,053,969 | -1.30(-0.56%) |
Nov 02, 2022 | 235.70 | 229.61 | 229.70 | 1,646,009 | -6.00(-2.54%) |