Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 239.48 | 241.57 | 228.28 | 233.69 | 1,517,125 | -0.11(-0.05%) |
Oct 30, 2023 | 233.09 | 235.23 | 228.96 | 233.80 | 1,382,892 | +0.25(+0.10%) |
Oct 27, 2023 | 233.73 | 235.83 | 229.99 | 233.56 | 985,184 | -0.21(-0.09%) |
Oct 26, 2023 | 233.69 | 236.41 | 233.04 | 233.76 | 1,338,441 | +0.77(+0.33%) |
Oct 25, 2023 | 235.88 | 237.03 | 231.17 | 232.99 | 1,106,916 | -4.56(-1.92%) |
Oct 24, 2023 | 242.74 | 243.56 | 236.35 | 237.55 | 1,332,573 | -5.17(-2.13%) |
Oct 23, 2023 | 244.76 | 247.09 | 242.56 | 242.72 | 885,311 | -3.19(-1.30%) |
Oct 20, 2023 | 254.30 | 254.94 | 245.55 | 245.91 | 1,021,764 | -7.16(-2.83%) |
Oct 19, 2023 | 259.31 | 260.81 | 252.97 | 253.07 | 755,657 | -7.96(-3.05%) |
Oct 18, 2023 | 265.81 | 266.86 | 260.68 | 261.03 | 541,715 | -6.26(-2.34%) |
Oct 17, 2023 | 267.86 | 269.91 | 265.73 | 267.28 | 749,594 | -2.65(-0.98%) |
Oct 16, 2023 | 268.10 | 270.31 | 265.25 | 269.94 | 727,954 | +3.53(+1.33%) |
Oct 13, 2023 | 268.36 | 269.39 | 264.28 | 266.40 | 614,074 | -0.82(-0.31%) |
Oct 12, 2023 | 268.81 | 270.05 | 266.29 | 267.23 | 548,899 | -2.76(-1.02%) |
Oct 11, 2023 | 267.75 | 270.19 | 266.31 | 269.99 | 667,375 | +4.20(+1.58%) |
Oct 10, 2023 | 264.33 | 267.84 | 262.90 | 265.79 | 745,085 | +1.04(+0.39%) |
Oct 09, 2023 | 257.16 | 264.88 | 256.87 | 264.75 | 630,546 | +6.32(+2.45%) |
Oct 06, 2023 | 251.87 | 259.22 | 251.00 | 258.42 | 751,627 | +4.98(+1.97%) |
Oct 05, 2023 | 253.28 | 254.73 | 251.82 | 253.44 | 745,523 | -0.17(-0.07%) |
Oct 04, 2023 | 252.15 | 254.01 | 249.51 | 253.61 | 819,950 | +3.27(+1.31%) |
Oct 03, 2023 | 253.79 | 254.52 | 249.57 | 250.34 | 755,248 | -4.93(-1.93%) |
Oct 02, 2023 | 259.17 | 259.57 | 253.39 | 255.26 | 620,980 | -2.72(-1.05%) |
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 | 284.45 | 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 | -6.49(-2.28%) |
May 08, 2023 | 282.96 | 285.60 | 282.04 | 285.03 | 962,103 | +1.37(+0.48%) |
May 05, 2023 | 280.47 | 284.71 | 279.95 | 283.66 | 671,211 | +5.38(+1.93%) |
May 04, 2023 | 271.75 | 279.86 | 270.73 | 278.28 | 1,213,187 | +7.66(+2.83%) |
May 03, 2023 | 276.33 | 277.27 | 269.03 | 270.62 | 1,258,873 | -4.31(-1.57%) |
May 02, 2023 | 279.81 | 281.09 | 274.09 | 274.94 | 1,034,202 | -5.54(-1.98%) |
May 01, 2023 | 281.56 | 283.49 | 279.54 | 280.48 | 621,981 | -2.15(-0.76%) |
Apr 28, 2023 | 280.97 | 283.47 | 280.53 | 282.62 | 1,023,377 | +2.30(+0.82%) |
Apr 27, 2023 | 277.02 | 280.41 | 276.99 | 280.32 | 878,525 | +3.64(+1.32%) |
Apr 26, 2023 | 277.99 | 280.11 | 275.30 | 276.68 | 1,183,583 | -1.31(-0.47%) |
Apr 25, 2023 | 276.49 | 278.86 | 275.23 | 277.99 | 1,100,876 | +1.82(+0.66%) |
Apr 24, 2023 | 278.44 | 278.44 | 274.17 | 276.17 | 800,952 | -0.37(-0.14%) |
Apr 21, 2023 | 277.65 | 278.31 | 275.28 | 276.55 | 691,812 | +0.81(+0.30%) |
Apr 20, 2023 | 276.56 | 277.49 | 273.57 | 275.73 | 1,164,554 | -1.43(-0.52%) |
Apr 19, 2023 | 277.69 | 279.87 | 275.63 | 277.16 | 1,202,729 | -1.39(-0.50%) |
Apr 18, 2023 | 281.11 | 283.43 | 277.72 | 278.55 | 1,276,081 | -3.74(-1.32%) |
Apr 17, 2023 | 277.67 | 282.38 | 276.53 | 282.29 | 918,927 | +3.96(+1.42%) |
Apr 14, 2023 | 292.20 | 294.80 | 276.42 | 278.33 | 1,855,405 | -13.57(-4.65%) |
Apr 13, 2023 | 299.84 | 299.85 | 290.15 | 291.90 | 1,402,955 | -8.28(-2.76%) |
Apr 12, 2023 | 302.32 | 303.38 | 300.05 | 300.19 | 919,954 | -0.86(-0.29%) |
Apr 11, 2023 | 299.01 | 302.06 | 297.55 | 301.05 | 1,162,600 | +2.48(+0.83%) |
Apr 10, 2023 | 296.61 | 298.63 | 295.35 | 298.57 | 721,153 | +0.64(+0.22%) |
Apr 06, 2023 | 295.72 | 297.92 | 293.69 | 297.92 | 1,032,909 | +3.38(+1.15%) |
Apr 05, 2023 | 295.13 | 296.41 | 291.56 | 294.54 | 1,581,055 | -0.96(-0.32%) |
Apr 04, 2023 | 294.29 | 301.22 | 293.73 | 295.50 | 1,970,040 | +0.54(+0.18%) |
Apr 03, 2023 | 294.19 | 302.78 | 293.50 | 294.96 | 3,709,628 | +5.33(+1.84%) |
Mar 31, 2023 | 283.81 | 289.79 | 283.36 | 289.63 | 1,226,081 | +7.19(+2.55%) |
Mar 30, 2023 | 281.45 | 283.06 | 280.11 | 282.44 | 728,462 | +4.22(+1.52%) |
Mar 29, 2023 | 273.08 | 278.46 | 271.54 | 278.22 | 784,103 | +7.90(+2.92%) |
Mar 28, 2023 | 272.48 | 274.71 | 269.66 | 270.32 | 666,631 | -4.17(-1.52%) |
Mar 27, 2023 | 276.12 | 277.26 | 274.07 | 274.50 | 590,797 | -0.24(-0.09%) |
Mar 24, 2023 | 270.32 | 275.03 | 269.98 | 274.74 | 579,091 | +4.18(+1.54%) |
Mar 23, 2023 | 273.33 | 276.69 | 270.06 | 270.56 | 875,978 | -2.62(-0.96%) |
Mar 22, 2023 | 277.86 | 281.23 | 273.05 | 273.17 | 1,148,577 | -7.62(-2.71%) |
Mar 21, 2023 | 286.04 | 286.72 | 276.73 | 280.79 | 1,367,637 | -5.22(-1.83%) |
Mar 20, 2023 | 282.47 | 287.21 | 280.39 | 286.02 | 1,360,770 | +2.59(+0.91%) |
Mar 17, 2023 | 283.57 | 286.77 | 281.44 | 283.43 | 2,338,772 | +0.78(+0.27%) |
Mar 16, 2023 | 276.02 | 282.85 | 273.69 | 282.65 | 1,077,080 | +6.04(+2.18%) |
Mar 15, 2023 | 275.08 | 277.46 | 272.87 | 276.61 | 1,112,652 | +0.88(+0.32%) |
Mar 14, 2023 | 278.19 | 279.63 | 272.51 | 275.73 | 1,174,289 | +1.01(+0.37%) |
Mar 13, 2023 | 264.98 | 280.81 | 264.98 | 274.73 | 1,586,756 | +7.71(+2.89%) |
Mar 10, 2023 | 280.81 | 280.82 | 266.98 | 267.01 | 1,377,446 | -13.51(-4.82%) |
Mar 09, 2023 | 286.79 | 288.24 | 279.87 | 280.52 | 761,121 | -4.90(-1.72%) |
Mar 08, 2023 | 286.36 | 289.46 | 284.46 | 285.43 | 712,131 | -1.40(-0.49%) |
Mar 07, 2023 | 290.46 | 291.10 | 285.70 | 286.83 | 610,653 | -3.20(-1.10%) |
Mar 06, 2023 | 290.20 | 290.66 | 287.87 | 290.03 | 559,212 | +0.85(+0.29%) |
Mar 03, 2023 | 287.88 | 290.49 | 287.87 | 289.17 | 1,088,043 | +3.41(+1.19%) |
Mar 02, 2023 | 279.09 | 285.83 | 276.99 | 285.77 | 1,109,182 | +5.25(+1.87%) |
Mar 01, 2023 | 280.75 | 281.78 | 277.66 | 280.52 | 1,672,733 | -3.08(-1.09%) |
Feb 28, 2023 | 280.07 | 286.75 | 279.33 | 283.61 | 1,535,774 | +3.54(+1.26%) |
Feb 27, 2023 | 280.55 | 282.87 | 278.01 | 280.07 | 1,047,098 | +1.88(+0.68%) |
Feb 24, 2023 | 277.84 | 280.26 | 275.98 | 278.19 | 1,070,423 | -1.01(-0.36%) |
Feb 23, 2023 | 278.57 | 280.39 | 276.01 | 279.19 | 930,747 | +1.90(+0.68%) |
Feb 22, 2023 | 279.31 | 282.52 | 274.54 | 277.30 | 2,190,077 | -6.26(-2.21%) |
Feb 21, 2023 | 281.61 | 283.72 | 280.71 | 283.56 | 1,628,832 | -0.10(-0.04%) |
Feb 17, 2023 | 283.55 | 284.63 | 280.33 | 283.66 | 2,077,811 | -0.52(-0.18%) |
Feb 16, 2023 | 281.80 | 285.43 | 279.33 | 284.18 | 1,217,192 | -1.28(-0.45%) |
Feb 15, 2023 | 283.92 | 285.97 | 281.48 | 285.46 | 728,199 | +0.03(+0.01%) |
Feb 14, 2023 | 286.50 | 288.05 | 282.60 | 285.44 | 1,085,298 | -1.54(-0.54%) |
Feb 13, 2023 | 284.54 | 288.28 | 284.42 | 286.97 | 1,110,741 | +2.46(+0.86%) |
Feb 10, 2023 | 280.75 | 285.63 | 279.19 | 284.52 | 1,931,239 | +1.31(+0.46%) |
Feb 09, 2023 | 288.15 | 288.70 | 282.87 | 283.21 | 1,338,892 | -3.29(-1.15%) |
Feb 08, 2023 | 285.92 | 288.10 | 283.24 | 286.50 | 1,246,724 | -0.03(-0.01%) |
Feb 07, 2023 | 288.50 | 289.31 | 283.92 | 286.53 | 1,550,138 | -5.43(-1.86%) |
Feb 06, 2023 | 285.01 | 295.72 | 284.17 | 291.95 | 2,491,486 | -0.68(-0.23%) |
Feb 03, 2023 | 291.78 | 292.98 | 287.61 | 292.64 | 747,733 | -2.84(-0.96%) |
Feb 02, 2023 | 292.58 | 299.67 | 292.58 | 295.47 | 587,789 | +5.24(+1.80%) |
Feb 01, 2023 | 287.39 | 291.37 | 284.06 | 290.24 | 717,663 | +1.52(+0.53%) |
Jan 31, 2023 | 282.90 | 290.00 | 282.70 | 288.72 | 894,618 | +5.17(+1.82%) |
Jan 30, 2023 | 282.32 | 285.68 | 282.32 | 283.55 | 1,121,118 | -0.41(-0.14%) |
Jan 27, 2023 | 280.93 | 285.22 | 280.93 | 283.96 | 662,482 | +1.83(+0.65%) |
Jan 26, 2023 | 278.49 | 282.98 | 276.73 | 282.12 | 625,687 | +4.84(+1.74%) |
Jan 25, 2023 | 277.88 | 278.99 | 275.52 | 277.29 | 549,361 | -1.44(-0.52%) |
Jan 24, 2023 | 276.74 | 280.10 | 272.97 | 278.73 | 723,084 | +2.81(+1.02%) |
Jan 23, 2023 | 274.55 | 276.45 | 272.66 | 275.92 | 747,876 | +1.66(+0.61%) |
Jan 20, 2023 | 272.27 | 275.06 | 269.35 | 274.26 | 2,418,003 | +1.47(+0.54%) |
Jan 19, 2023 | 270.61 | 274.44 | 268.46 | 272.79 | 900,578 | +1.68(+0.62%) |
Jan 18, 2023 | 276.20 | 277.79 | 269.93 | 271.11 | 1,102,068 | -5.52(-2.00%) |
Jan 17, 2023 | 277.96 | 279.38 | 275.46 | 276.63 | 797,277 | +0.69(+0.25%) |
Jan 13, 2023 | 277.17 | 279.54 | 274.20 | 275.94 | 897,194 | -4.94(-1.76%) |
Jan 12, 2023 | 278.95 | 281.73 | 276.26 | 280.88 | 745,557 | +2.29(+0.82%) |
Jan 11, 2023 | 269.77 | 279.32 | 269.77 | 278.60 | 771,229 | +11.85(+4.44%) |
Jan 10, 2023 | 267.74 | 268.88 | 264.50 | 266.75 | 811,480 | -0.03(-0.01%) |
Jan 09, 2023 | 262.17 | 269.94 | 261.25 | 266.77 | 998,218 | +4.22(+1.61%) |
Jan 06, 2023 | 257.61 | 262.84 | 257.13 | 262.55 | 904,333 | +5.21(+2.02%) |
Jan 05, 2023 | 261.42 | 262.61 | 256.26 | 257.35 | 928,593 | -6.49(-2.46%) |
Jan 04, 2023 | 262.17 | 266.61 | 261.71 | 263.83 | 732,514 | +3.73(+1.43%) |
Jan 03, 2023 | 266.65 | 267.49 | 256.78 | 260.11 | 1,102,897 | -5.70(-2.15%) |
Dec 30, 2022 | 267.02 | 267.51 | 262.74 | 265.81 | 456,291 | -2.27(-0.85%) |
Dec 29, 2022 | 265.74 | 269.56 | 264.57 | 268.07 | 425,366 | +4.35(+1.65%) |
Dec 28, 2022 | 269.39 | 270.60 | 262.88 | 263.72 | 605,310 | -4.79(-1.78%) |
Dec 27, 2022 | 268.26 | 269.32 | 266.44 | 268.51 | 331,146 | -0.16(-0.06%) |
Dec 23, 2022 | 264.28 | 269.99 | 262.78 | 268.67 | 484,636 | +3.06(+1.15%) |
Dec 22, 2022 | 267.43 | 268.81 | 262.57 | 265.62 | 771,267 | -3.49(-1.30%) |
Dec 21, 2022 | 269.64 | 273.22 | 268.31 | 269.11 | 605,988 | +1.34(+0.50%) |
Dec 20, 2022 | 268.01 | 271.64 | 265.64 | 267.77 | 626,826 | -2.06(-0.76%) |
Dec 19, 2022 | 270.99 | 270.99 | 268.13 | 269.83 | 770,396 | -1.94(-0.71%) |
Dec 16, 2022 | 279.88 | 281.10 | 269.56 | 271.76 | 2,110,320 | -11.71(-4.13%) |
Dec 15, 2022 | 281.52 | 286.22 | 278.88 | 283.47 | 1,427,122 | -1.30(-0.46%) |
Dec 14, 2022 | 287.86 | 290.98 | 283.21 | 284.77 | 1,322,330 | -1.65(-0.58%) |
Dec 13, 2022 | 291.04 | 291.75 | 284.70 | 286.42 | 1,046,029 | +2.37(+0.83%) |
Dec 12, 2022 | 280.45 | 284.38 | 278.46 | 284.05 | 1,044,065 | +3.60(+1.28%) |
Dec 09, 2022 | 284.51 | 285.42 | 280.38 | 280.45 | 697,954 | -4.79(-1.68%) |
Dec 08, 2022 | 280.42 | 288.63 | 278.92 | 285.24 | 1,147,170 | +5.52(+1.97%) |
Dec 07, 2022 | 273.75 | 280.42 | 269.79 | 279.72 | 994,726 | +7.38(+2.71%) |
Dec 06, 2022 | 273.33 | 273.79 | 269.26 | 272.34 | 963,767 | -0.43(-0.16%) |
Dec 05, 2022 | 276.35 | 278.78 | 272.71 | 272.77 | 1,113,853 | -5.98(-2.15%) |
Dec 02, 2022 | 275.14 | 279.82 | 274.36 | 278.75 | 671,628 | +0.30(+0.11%) |
Dec 01, 2022 | 282.77 | 283.76 | 275.39 | 278.45 | 692,274 | -2.34(-0.83%) |
Nov 30, 2022 | 272.55 | 280.96 | 271.01 | 280.79 | 2,352,952 | +6.94(+2.53%) |
Nov 29, 2022 | 272.26 | 273.89 | 270.72 | 273.85 | 1,032,021 | +1.93(+0.71%) |
Nov 28, 2022 | 280.07 | 281.49 | 271.30 | 271.92 | 1,054,020 | -9.48(-3.37%) |
Nov 25, 2022 | 282.39 | 285.28 | 279.41 | 281.40 | 418,123 | +1.40(+0.50%) |
Nov 23, 2022 | 281.77 | 282.11 | 277.95 | 280.00 | 1,121,844 | -2.10(-0.74%) |
Nov 22, 2022 | 280.98 | 282.41 | 278.46 | 282.10 | 662,884 | +1.71(+0.61%) |
Nov 21, 2022 | 275.37 | 280.84 | 275.37 | 280.39 | 757,512 | +3.80(+1.37%) |
Nov 18, 2022 | 275.35 | 277.86 | 271.85 | 276.60 | 1,112,598 | +3.89(+1.43%) |
Nov 17, 2022 | 270.75 | 275.60 | 270.53 | 272.70 | 543,253 | -1.62(-0.59%) |
Nov 16, 2022 | 273.07 | 279.48 | 272.74 | 274.32 | 894,647 | +1.88(+0.69%) |
Nov 15, 2022 | 277.15 | 278.81 | 269.81 | 272.44 | 982,068 | -1.55(-0.56%) |
Nov 14, 2022 | 278.94 | 279.56 | 273.85 | 273.99 | 828,896 | -4.18(-1.50%) |
Nov 11, 2022 | 285.80 | 287.07 | 275.71 | 278.17 | 695,751 | -7.19(-2.52%) |
Nov 10, 2022 | 279.60 | 286.80 | 277.76 | 285.36 | 1,142,541 | +17.06(+6.36%) |
Nov 09, 2022 | 271.35 | 275.81 | 268.22 | 268.30 | 1,057,144 | -1.88(-0.70%) |
Nov 08, 2022 | 259.92 | 272.07 | 259.19 | 270.19 | 1,408,737 | +11.67(+4.51%) |
Nov 07, 2022 | 265.24 | 266.96 | 255.13 | 258.52 | 802,550 | -3.20(-1.22%) |
Nov 04, 2022 | 261.21 | 262.34 | 255.25 | 261.73 | 1,115,165 | +1.00(+0.38%) |
Nov 03, 2022 | 263.87 | 263.88 | 259.55 | 260.73 | 1,503,623 | -5.98(-2.24%) |
Nov 02, 2022 | 289.56 | 266.25 | 266.71 | 1,628,721 | -23.20(-8.00%) |