Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 119.04 | 119.80 | 118.00 | 118.08 | 2,283,634 | -0.88(-0.74%) |
Oct 30, 2023 | 118.19 | 119.25 | 116.95 | 118.97 | 2,567,633 | +0.61(+0.51%) |
Oct 27, 2023 | 119.25 | 120.38 | 117.51 | 118.36 | 2,939,226 | -1.61(-1.34%) |
Oct 26, 2023 | 118.07 | 121.57 | 117.72 | 119.97 | 4,085,654 | +1.46(+1.23%) |
Oct 25, 2023 | 115.53 | 118.64 | 114.80 | 118.51 | 2,817,918 | +2.91(+2.51%) |
Oct 24, 2023 | 115.86 | 116.06 | 113.51 | 115.60 | 3,688,565 | -0.13(-0.11%) |
Oct 23, 2023 | 114.08 | 116.85 | 113.58 | 115.73 | 3,704,786 | +1.44(+1.26%) |
Oct 20, 2023 | 114.76 | 115.76 | 113.78 | 114.30 | 3,382,570 | -0.29(-0.25%) |
Oct 19, 2023 | 114.93 | 116.31 | 114.09 | 114.58 | 3,704,518 | -0.51(-0.44%) |
Oct 18, 2023 | 116.16 | 116.72 | 114.46 | 115.09 | 4,971,620 | -1.30(-1.12%) |
Oct 17, 2023 | 112.71 | 117.49 | 112.71 | 116.39 | 6,404,673 | +3.73(+3.31%) |
Oct 16, 2023 | 110.35 | 114.41 | 109.67 | 112.66 | 5,863,354 | +2.39(+2.17%) |
Oct 13, 2023 | 110.21 | 111.48 | 107.87 | 110.27 | 12,941,818 | +9.25(+9.16%) |
Oct 12, 2023 | 103.35 | 103.42 | 100.28 | 101.01 | 4,081,269 | -1.81(-1.77%) |
Oct 11, 2023 | 105.30 | 105.33 | 101.28 | 102.83 | 3,979,905 | -1.69(-1.61%) |
Oct 10, 2023 | 101.97 | 104.55 | 101.36 | 104.51 | 3,785,643 | +3.33(+3.29%) |
Oct 09, 2023 | 102.34 | 103.96 | 101.16 | 101.18 | 3,621,740 | -1.66(-1.61%) |
Oct 06, 2023 | 104.41 | 104.59 | 101.94 | 102.84 | 5,652,751 | -2.10(-2.00%) |
Oct 05, 2023 | 105.36 | 106.42 | 104.88 | 104.94 | 3,487,286 | -0.64(-0.61%) |
Oct 04, 2023 | 104.57 | 105.81 | 103.33 | 105.58 | 3,368,735 | +1.42(+1.36%) |
Oct 03, 2023 | 102.17 | 104.79 | 101.61 | 104.16 | 4,066,386 | +1.78(+1.74%) |
Oct 02, 2023 | 103.80 | 104.11 | 101.08 | 102.38 | 4,565,294 | -1.99(-1.91%) |
Sep 29, 2023 | 104.59 | 106.06 | 103.96 | 104.37 | 3,786,233 | +0.42(+0.41%) |
Sep 28, 2023 | 103.34 | 104.82 | 101.87 | 103.94 | 4,492,710 | +1.02(+0.99%) |
Sep 27, 2023 | 104.61 | 105.29 | 102.10 | 102.93 | 5,478,575 | -1.44(-1.38%) |
Sep 26, 2023 | 106.40 | 106.66 | 103.96 | 104.37 | 4,055,453 | -2.03(-1.91%) |
Sep 25, 2023 | 106.43 | 106.63 | 105.74 | 106.40 | 3,028,587 | -0.28(-0.26%) |
Sep 22, 2023 | 108.13 | 109.08 | 106.26 | 106.68 | 4,644,941 | -1.60(-1.48%) |
Sep 21, 2023 | 113.84 | 114.32 | 108.27 | 108.28 | 4,464,982 | -5.82(-5.10%) |
Sep 20, 2023 | 112.36 | 115.07 | 110.48 | 114.09 | 6,191,498 | +0.55(+0.49%) |
Sep 19, 2023 | 112.00 | 113.58 | 110.64 | 113.54 | 6,787,964 | +1.42(+1.27%) |
Sep 18, 2023 | 114.43 | 114.66 | 111.38 | 112.12 | 6,134,881 | -1.99(-1.75%) |
Sep 15, 2023 | 115.28 | 115.74 | 113.79 | 114.11 | 6,606,497 | -2.08(-1.79%) |
Sep 14, 2023 | 118.12 | 118.96 | 115.55 | 116.20 | 7,807,774 | -2.18(-1.84%) |
Sep 13, 2023 | 122.68 | 122.89 | 117.51 | 118.38 | 6,371,529 | -3.84(-3.14%) |
Sep 12, 2023 | 124.91 | 125.36 | 122.19 | 122.21 | 2,802,317 | -2.71(-2.17%) |
Sep 11, 2023 | 125.29 | 126.97 | 123.75 | 124.93 | 3,455,439 | -0.55(-0.44%) |
Sep 08, 2023 | 121.95 | 125.56 | 121.95 | 125.48 | 3,883,878 | +3.43(+2.81%) |
Sep 07, 2023 | 124.92 | 126.01 | 121.64 | 122.05 | 5,354,744 | -2.70(-2.17%) |
Sep 06, 2023 | 124.67 | 127.20 | 123.95 | 124.75 | 5,619,635 | -0.75(-0.60%) |
Sep 05, 2023 | 128.51 | 132.14 | 125.44 | 125.50 | 8,220,630 | -3.01(-2.34%) |
Sep 01, 2023 | 134.70 | 134.74 | 126.84 | 128.51 | 10,842,063 | -8.12(-5.94%) |
Aug 31, 2023 | 126.88 | 137.24 | 126.74 | 136.63 | 19,565,018 | -18.90(-12.15%) |
Aug 30, 2023 | 153.55 | 155.66 | 152.29 | 155.53 | 4,098,039 | +2.63(+1.72%) |
Aug 29, 2023 | 154.76 | 155.35 | 152.45 | 152.89 | 2,704,908 | -1.56(-1.01%) |
Aug 28, 2023 | 152.87 | 154.61 | 152.78 | 154.45 | 1,992,222 | +1.57(+1.03%) |
Aug 25, 2023 | 151.92 | 154.06 | 151.58 | 152.88 | 2,268,113 | +1.97(+1.31%) |
Aug 24, 2023 | 154.29 | 154.49 | 150.54 | 150.91 | 4,582,587 | -5.46(-3.49%) |
Aug 23, 2023 | 159.02 | 159.03 | 155.52 | 156.37 | 2,815,216 | -1.30(-0.83%) |
Aug 22, 2023 | 159.43 | 159.43 | 156.68 | 157.67 | 1,599,689 | -2.42(-1.51%) |
Aug 21, 2023 | 160.15 | 161.73 | 158.82 | 160.08 | 2,025,773 | -0.70(-0.44%) |
Aug 18, 2023 | 158.40 | 161.73 | 158.25 | 160.78 | 1,640,800 | +2.46(+1.55%) |
Aug 17, 2023 | 161.68 | 162.43 | 157.71 | 158.33 | 1,796,989 | -3.14(-1.94%) |
Aug 16, 2023 | 162.71 | 164.23 | 161.37 | 161.47 | 2,740,530 | +1.11(+0.69%) |
Aug 15, 2023 | 161.07 | 161.16 | 158.95 | 160.35 | 1,887,284 | -1.02(-0.63%) |
Aug 14, 2023 | 161.99 | 163.02 | 160.66 | 161.37 | 1,465,477 | -1.25(-0.77%) |
Aug 11, 2023 | 164.35 | 164.68 | 162.41 | 162.62 | 1,688,636 | -2.19(-1.33%) |
Aug 10, 2023 | 165.56 | 166.90 | 164.66 | 164.81 | 1,101,880 | +0.02(+0.01%) |
Aug 09, 2023 | 163.23 | 165.43 | 163.13 | 164.79 | 1,693,014 | +1.76(+1.08%) |
Aug 08, 2023 | 163.97 | 165.08 | 162.53 | 163.03 | 1,295,598 | -1.67(-1.01%) |
Aug 07, 2023 | 165.50 | 167.34 | 164.28 | 164.70 | 1,500,832 | -0.80(-0.48%) |
Aug 04, 2023 | 167.16 | 167.16 | 165.28 | 165.50 | 1,520,133 | -1.06(-0.63%) |
Aug 03, 2023 | 165.61 | 168.15 | 165.15 | 166.56 | 1,583,795 | +0.95(+0.57%) |
Aug 02, 2023 | 165.33 | 167.82 | 164.94 | 165.61 | 1,526,553 | -0.55(-0.33%) |
Aug 01, 2023 | 167.04 | 167.63 | 165.62 | 166.16 | 1,195,308 | -0.41(-0.25%) |
Jul 31, 2023 | 168.29 | 169.41 | 165.70 | 166.57 | 1,462,683 | -1.71(-1.01%) |
Jul 28, 2023 | 166.50 | 168.79 | 165.55 | 168.28 | 2,154,515 | +2.60(+1.57%) |
Jul 27, 2023 | 162.77 | 171.12 | 162.77 | 165.68 | 3,093,971 | +3.03(+1.86%) |
Jul 26, 2023 | 163.25 | 164.44 | 162.08 | 162.65 | 2,201,335 | +0.19(+0.12%) |
Jul 25, 2023 | 165.65 | 165.65 | 160.90 | 162.46 | 2,473,198 | -2.94(-1.78%) |
Jul 24, 2023 | 166.51 | 166.51 | 164.48 | 165.40 | 2,204,909 | +0.57(+0.35%) |
Jul 21, 2023 | 165.96 | 166.83 | 163.69 | 164.83 | 2,626,991 | -1.68(-1.01%) |
Jul 20, 2023 | 164.72 | 167.65 | 163.78 | 166.51 | 3,148,501 | +2.50(+1.53%) |
Jul 19, 2023 | 163.47 | 164.27 | 161.47 | 164.00 | 2,358,724 | +1.74(+1.07%) |
Jul 18, 2023 | 159.89 | 162.70 | 159.15 | 162.26 | 2,454,672 | +3.31(+2.09%) |
Jul 17, 2023 | 160.70 | 161.74 | 158.76 | 158.95 | 2,104,264 | -2.00(-1.24%) |
Jul 14, 2023 | 163.45 | 163.74 | 160.50 | 160.95 | 2,372,703 | -2.47(-1.51%) |
Jul 13, 2023 | 166.49 | 166.49 | 163.24 | 163.42 | 2,008,550 | -2.91(-1.75%) |
Jul 12, 2023 | 168.19 | 168.33 | 165.15 | 166.33 | 2,684,804 | -1.26(-0.75%) |
Jul 11, 2023 | 166.05 | 167.90 | 165.44 | 167.59 | 2,058,118 | +0.89(+0.53%) |
Jul 10, 2023 | 166.47 | 168.45 | 165.73 | 166.70 | 2,238,977 | +0.25(+0.15%) |
Jul 07, 2023 | 165.67 | 167.87 | 164.85 | 166.46 | 2,599,625 | +0.56(+0.34%) |
Jul 06, 2023 | 166.84 | 167.27 | 165.75 | 165.90 | 2,445,096 | -1.38(-0.82%) |
Jul 05, 2023 | 167.49 | 167.83 | 165.50 | 167.27 | 3,065,452 | -0.40(-0.24%) |
Jul 03, 2023 | 166.85 | 168.26 | 165.38 | 167.68 | 1,152,459 | +0.78(+0.47%) |
Jun 30, 2023 | 164.67 | 166.95 | 164.48 | 166.90 | 3,365,544 | +2.96(+1.80%) |
Jun 29, 2023 | 163.14 | 165.15 | 162.60 | 163.94 | 1,970,204 | -0.28(-0.17%) |
Jun 28, 2023 | 166.24 | 166.89 | 163.51 | 164.22 | 2,362,467 | -2.31(-1.39%) |
Jun 27, 2023 | 164.47 | 166.76 | 163.22 | 166.53 | 2,768,962 | +1.68(+1.02%) |
Jun 26, 2023 | 168.48 | 169.00 | 164.72 | 164.84 | 2,755,734 | -3.40(-2.02%) |
Jun 23, 2023 | 169.08 | 170.15 | 167.15 | 168.25 | 7,241,532 | -1.05(-0.62%) |
Jun 22, 2023 | 166.18 | 169.61 | 163.22 | 169.30 | 4,937,150 | +5.08(+3.09%) |
Jun 21, 2023 | 162.50 | 165.03 | 161.23 | 164.22 | 4,072,809 | +2.03(+1.25%) |
Jun 20, 2023 | 160.40 | 162.58 | 159.25 | 162.19 | 4,946,723 | +0.66(+0.41%) |
Jun 16, 2023 | 160.44 | 161.86 | 159.02 | 161.53 | 4,864,035 | +0.63(+0.39%) |
Jun 15, 2023 | 158.52 | 161.86 | 157.54 | 160.90 | 3,559,838 | +1.53(+0.96%) |
Jun 14, 2023 | 161.08 | 161.87 | 158.11 | 159.37 | 6,586,303 | +1.99(+1.26%) |
Jun 13, 2023 | 152.31 | 157.44 | 152.15 | 157.38 | 4,569,214 | +6.01(+3.97%) |
Jun 12, 2023 | 151.09 | 151.89 | 148.70 | 151.38 | 5,116,529 | +0.92(+0.61%) |
Jun 09, 2023 | 151.95 | 152.65 | 150.16 | 150.45 | 3,326,342 | -2.75(-1.80%) |
Jun 08, 2023 | 154.08 | 154.63 | 152.19 | 153.21 | 3,038,801 | +0.30(+0.20%) |
Jun 07, 2023 | 154.10 | 155.35 | 152.02 | 152.90 | 4,216,894 | -1.54(-1.00%) |
Jun 06, 2023 | 152.29 | 157.55 | 151.20 | 154.44 | 5,431,403 | -1.73(-1.11%) |
Jun 05, 2023 | 160.61 | 161.89 | 155.63 | 156.18 | 7,304,221 | -7.13(-4.36%) |
Jun 02, 2023 | 159.45 | 164.55 | 156.79 | 163.30 | 9,158,317 | +4.19(+2.63%) |
Jun 01, 2023 | 175.88 | 176.16 | 156.42 | 159.11 | 18,589,548 | -38.56(-19.51%) |
May 31, 2023 | 200.39 | 201.20 | 197.16 | 197.68 | 7,990,646 | -2.70(-1.35%) |
May 30, 2023 | 199.35 | 200.46 | 196.78 | 200.38 | 3,336,204 | -1.24(-0.61%) |
May 26, 2023 | 199.34 | 202.76 | 198.87 | 201.62 | 2,648,406 | +1.47(+0.73%) |
May 25, 2023 | 199.73 | 201.18 | 197.39 | 200.16 | 2,580,787 | -5.15(-2.51%) |
May 24, 2023 | 205.85 | 205.89 | 203.35 | 205.31 | 1,766,879 | +0.66(+0.32%) |
May 23, 2023 | 206.45 | 206.68 | 203.20 | 204.65 | 1,697,682 | -3.63(-1.74%) |
May 22, 2023 | 210.26 | 210.58 | 207.27 | 208.28 | 1,578,025 | -3.16(-1.49%) |
May 19, 2023 | 214.41 | 214.41 | 210.94 | 211.43 | 1,519,328 | -2.70(-1.26%) |
May 18, 2023 | 213.02 | 214.66 | 210.86 | 214.13 | 1,547,863 | +1.47(+0.69%) |
May 17, 2023 | 211.81 | 212.76 | 209.78 | 212.66 | 1,557,201 | +1.37(+0.65%) |
May 16, 2023 | 212.68 | 213.42 | 210.57 | 211.29 | 1,783,127 | -3.05(-1.42%) |
May 15, 2023 | 215.17 | 215.75 | 212.65 | 214.34 | 1,228,464 | -0.46(-0.22%) |
May 12, 2023 | 213.46 | 214.90 | 212.07 | 214.80 | 1,206,290 | +1.20(+0.56%) |
May 11, 2023 | 213.45 | 213.95 | 212.14 | 213.60 | 1,508,388 | -0.88(-0.41%) |
May 10, 2023 | 216.87 | 217.54 | 212.08 | 214.48 | 1,738,895 | -2.39(-1.10%) |
May 09, 2023 | 216.77 | 217.74 | 216.10 | 216.87 | 1,267,842 | +0.60(+0.28%) |
May 08, 2023 | 215.28 | 216.76 | 215.12 | 216.27 | 1,046,466 | +1.03(+0.48%) |
May 05, 2023 | 213.15 | 216.51 | 213.15 | 215.24 | 1,248,252 | +2.34(+1.10%) |
May 04, 2023 | 213.71 | 214.79 | 211.51 | 212.90 | 1,438,899 | -0.60(-0.28%) |
May 03, 2023 | 216.82 | 217.08 | 212.56 | 213.50 | 1,419,833 | -3.01(-1.39%) |
May 02, 2023 | 216.63 | 216.63 | 212.94 | 216.50 | 1,249,546 | +0.14(+0.06%) |
May 01, 2023 | 217.51 | 217.62 | 215.87 | 216.37 | 1,160,317 | -1.34(-0.61%) |
Apr 28, 2023 | 218.39 | 219.21 | 216.37 | 217.70 | 1,368,485 | -0.09(-0.04%) |
Apr 27, 2023 | 215.91 | 218.71 | 215.86 | 217.79 | 1,234,971 | +2.25(+1.04%) |
Apr 26, 2023 | 214.56 | 216.33 | 214.45 | 215.54 | 1,258,373 | -0.18(-0.08%) |
Apr 25, 2023 | 218.81 | 219.21 | 214.98 | 215.72 | 2,408,547 | -2.94(-1.34%) |
Apr 24, 2023 | 215.32 | 219.12 | 215.32 | 218.66 | 1,799,735 | +4.14(+1.93%) |
Apr 21, 2023 | 216.82 | 217.59 | 213.81 | 214.52 | 1,068,078 | +0.31(+0.15%) |
Apr 20, 2023 | 213.61 | 215.80 | 212.84 | 214.20 | 1,478,332 | +1.37(+0.64%) |
Apr 19, 2023 | 211.99 | 213.09 | 211.55 | 212.84 | 1,689,883 | +0.25(+0.12%) |
Apr 18, 2023 | 210.23 | 213.22 | 209.68 | 212.59 | 1,666,963 | +2.69(+1.28%) |
Apr 17, 2023 | 210.77 | 211.97 | 208.83 | 209.90 | 1,418,818 | +0.28(+0.14%) |
Apr 14, 2023 | 212.41 | 214.00 | 208.23 | 209.61 | 2,547,190 | -3.28(-1.54%) |
Apr 13, 2023 | 211.78 | 213.57 | 210.42 | 212.90 | 1,520,943 | +0.32(+0.15%) |
Apr 12, 2023 | 214.68 | 215.52 | 212.43 | 212.57 | 1,431,017 | -2.34(-1.09%) |
Apr 11, 2023 | 213.70 | 215.66 | 213.62 | 214.91 | 1,917,380 | +1.83(+0.86%) |
Apr 10, 2023 | 207.42 | 213.26 | 207.42 | 213.08 | 1,597,701 | +4.83(+2.32%) |
Apr 06, 2023 | 206.71 | 208.68 | 206.25 | 208.26 | 1,116,686 | +0.42(+0.20%) |
Apr 05, 2023 | 210.76 | 211.12 | 207.82 | 207.83 | 1,681,859 | -2.14(-1.02%) |
Apr 04, 2023 | 207.70 | 210.25 | 207.70 | 209.97 | 1,867,355 | +2.27(+1.09%) |
Apr 03, 2023 | 207.26 | 208.82 | 205.16 | 207.70 | 2,279,980 | +1.38(+0.67%) |
Mar 31, 2023 | 204.54 | 206.35 | 203.53 | 206.31 | 2,242,370 | +2.72(+1.33%) |
Mar 30, 2023 | 204.15 | 205.35 | 202.38 | 203.60 | 1,790,409 | +0.54(+0.27%) |
Mar 29, 2023 | 204.34 | 205.19 | 200.92 | 203.06 | 1,916,444 | -0.97(-0.48%) |
Mar 28, 2023 | 203.24 | 206.28 | 203.09 | 204.03 | 1,556,384 | +2.08(+1.03%) |
Mar 27, 2023 | 202.62 | 204.72 | 201.10 | 201.95 | 1,614,613 | +0.20(+0.10%) |
Mar 24, 2023 | 198.60 | 202.16 | 197.34 | 201.76 | 1,845,991 | +2.90(+1.46%) |
Mar 23, 2023 | 201.17 | 202.15 | 198.50 | 198.85 | 2,165,743 | -3.52(-1.74%) |
Mar 22, 2023 | 205.56 | 206.03 | 202.23 | 202.37 | 1,834,722 | -3.58(-1.74%) |
Mar 21, 2023 | 207.58 | 207.68 | 203.81 | 205.95 | 1,787,847 | -0.24(-0.11%) |
Mar 20, 2023 | 204.53 | 207.60 | 204.08 | 206.19 | 1,924,703 | +1.47(+0.72%) |
Mar 17, 2023 | 207.36 | 208.01 | 202.93 | 204.72 | 7,844,361 | -3.20(-1.54%) |
Mar 16, 2023 | 211.56 | 216.57 | 207.38 | 207.91 | 3,142,888 | -6.34(-2.96%) |
Mar 15, 2023 | 209.21 | 214.65 | 208.81 | 214.25 | 2,690,321 | +2.99(+1.42%) |
Mar 14, 2023 | 213.26 | 213.26 | 209.26 | 211.26 | 2,820,754 | -1.27(-0.60%) |
Mar 13, 2023 | 212.20 | 216.08 | 211.94 | 212.53 | 1,657,245 | +0.70(+0.33%) |
Mar 10, 2023 | 213.90 | 214.83 | 211.70 | 211.83 | 1,465,419 | -1.34(-0.63%) |
Mar 09, 2023 | 213.00 | 215.01 | 212.45 | 213.18 | 1,604,581 | -0.20(-0.09%) |
Mar 08, 2023 | 214.97 | 215.35 | 212.59 | 213.37 | 1,442,128 | -1.60(-0.74%) |
Mar 07, 2023 | 216.06 | 217.83 | 213.93 | 214.97 | 1,750,130 | -0.03(-0.01%) |
Mar 06, 2023 | 214.60 | 216.29 | 212.57 | 215.00 | 1,812,808 | +1.60(+0.75%) |
Mar 03, 2023 | 211.37 | 213.43 | 210.63 | 213.40 | 1,347,893 | +1.43(+0.68%) |
Mar 02, 2023 | 209.40 | 212.82 | 208.40 | 211.97 | 2,200,422 | +2.39(+1.14%) |
Mar 01, 2023 | 210.11 | 212.04 | 208.90 | 209.58 | 1,972,976 | -2.46(-1.16%) |
Feb 28, 2023 | 212.02 | 214.39 | 211.29 | 212.04 | 2,097,080 | +0.20(+0.09%) |
Feb 27, 2023 | 211.20 | 212.56 | 209.97 | 211.84 | 2,534,798 | +1.81(+0.86%) |
Feb 24, 2023 | 211.32 | 212.92 | 209.17 | 210.03 | 3,278,299 | -2.80(-1.32%) |
Feb 23, 2023 | 210.75 | 214.68 | 208.50 | 212.83 | 4,617,023 | -8.00(-3.62%) |
Feb 22, 2023 | 222.04 | 223.25 | 220.38 | 220.83 | 1,526,051 | -1.31(-0.59%) |
Feb 21, 2023 | 220.15 | 224.13 | 219.74 | 222.15 | 1,715,703 | -1.19(-0.53%) |
Feb 17, 2023 | 221.78 | 223.74 | 220.64 | 223.33 | 2,520,547 | -0.98(-0.44%) |
Feb 16, 2023 | 225.73 | 227.39 | 224.22 | 224.31 | 1,338,306 | -3.26(-1.43%) |
Feb 15, 2023 | 226.19 | 227.61 | 224.08 | 227.58 | 1,084,631 | +0.75(+0.33%) |
Feb 14, 2023 | 229.14 | 229.14 | 223.52 | 226.82 | 1,207,694 | -2.09(-0.91%) |
Feb 13, 2023 | 225.87 | 228.92 | 225.47 | 228.91 | 1,230,295 | +3.84(+1.71%) |
Feb 10, 2023 | 224.72 | 226.62 | 223.36 | 225.07 | 1,194,116 | +0.58(+0.26%) |
Feb 09, 2023 | 224.49 | 227.06 | 224.25 | 224.49 | 1,738,107 | +1.33(+0.60%) |
Feb 08, 2023 | 222.84 | 224.00 | 221.37 | 223.16 | 1,373,898 | -0.73(-0.33%) |
Feb 07, 2023 | 222.42 | 224.57 | 220.37 | 223.89 | 1,806,615 | +0.05(+0.02%) |
Feb 06, 2023 | 225.19 | 226.14 | 223.46 | 223.84 | 1,442,626 | +0.25(+0.11%) |
Feb 03, 2023 | 225.11 | 225.35 | 222.02 | 223.60 | 2,053,682 | -3.16(-1.39%) |
Feb 02, 2023 | 229.58 | 230.37 | 226.32 | 226.75 | 1,934,516 | -4.22(-1.82%) |
Feb 01, 2023 | 228.02 | 232.47 | 226.35 | 230.97 | 1,189,596 | +1.97(+0.86%) |
Jan 31, 2023 | 225.71 | 229.05 | 222.75 | 229.00 | 3,151,153 | +0.70(+0.30%) |
Jan 30, 2023 | 231.52 | 232.71 | 227.94 | 228.30 | 1,695,547 | -3.16(-1.36%) |
Jan 27, 2023 | 233.10 | 233.70 | 231.08 | 231.46 | 1,255,119 | -1.01(-0.43%) |
Jan 26, 2023 | 234.38 | 234.99 | 230.58 | 232.47 | 3,100,467 | -1.25(-0.54%) |
Jan 25, 2023 | 228.95 | 233.99 | 228.94 | 233.72 | 1,907,399 | +4.22(+1.84%) |
Jan 24, 2023 | 226.16 | 230.42 | 225.80 | 229.51 | 1,688,830 | +2.99(+1.32%) |
Jan 23, 2023 | 226.43 | 227.03 | 223.90 | 226.52 | 1,542,774 | +0.45(+0.20%) |
Jan 20, 2023 | 220.74 | 226.81 | 219.07 | 226.07 | 2,199,166 | +6.02(+2.74%) |
Jan 19, 2023 | 216.93 | 222.97 | 215.71 | 220.05 | 3,103,673 | -1.72(-0.78%) |
Jan 18, 2023 | 226.72 | 228.02 | 221.70 | 221.77 | 2,058,854 | -5.72(-2.52%) |
Jan 17, 2023 | 227.42 | 229.54 | 226.17 | 227.50 | 1,831,800 | -1.42(-0.62%) |
Jan 13, 2023 | 226.74 | 229.88 | 224.41 | 228.92 | 1,907,089 | +0.94(+0.41%) |
Jan 12, 2023 | 231.94 | 231.94 | 226.67 | 227.98 | 2,484,566 | -4.17(-1.79%) |
Jan 11, 2023 | 236.79 | 237.40 | 227.40 | 232.15 | 3,413,383 | -4.85(-2.05%) |
Jan 10, 2023 | 236.56 | 237.68 | 233.43 | 237.00 | 1,765,015 | +0.70(+0.29%) |
Jan 09, 2023 | 243.75 | 243.75 | 235.40 | 236.30 | 2,409,693 | -7.36(-3.02%) |
Jan 06, 2023 | 242.35 | 246.06 | 240.45 | 243.66 | 2,257,248 | +3.08(+1.28%) |
Jan 05, 2023 | 238.04 | 240.99 | 236.84 | 240.59 | 1,781,051 | +1.88(+0.79%) |
Jan 04, 2023 | 240.84 | 243.08 | 237.71 | 238.70 | 2,521,752 | -3.16(-1.30%) |
Jan 03, 2023 | 242.82 | 243.47 | 239.90 | 241.86 | 1,848,672 | +0.46(+0.19%) |
Dec 30, 2022 | 242.46 | 243.74 | 239.98 | 241.40 | 1,168,867 | -1.19(-0.49%) |
Dec 29, 2022 | 240.27 | 243.80 | 239.63 | 242.59 | 981,572 | +2.94(+1.22%) |
Dec 28, 2022 | 242.05 | 243.82 | 239.42 | 239.65 | 1,223,533 | -2.11(-0.87%) |
Dec 27, 2022 | 242.02 | 242.82 | 239.30 | 241.76 | 1,680,661 | -0.37(-0.15%) |
Dec 23, 2022 | 238.98 | 243.34 | 238.98 | 242.14 | 1,484,923 | +1.98(+0.82%) |
Dec 22, 2022 | 239.09 | 240.18 | 237.05 | 240.16 | 1,974,701 | +0.97(+0.40%) |
Dec 21, 2022 | 236.00 | 239.62 | 232.62 | 239.19 | 2,583,558 | +3.53(+1.50%) |
Dec 20, 2022 | 235.73 | 238.24 | 234.40 | 235.66 | 1,573,464 | -1.48(-0.62%) |
Dec 19, 2022 | 242.55 | 244.36 | 235.31 | 237.14 | 2,528,656 | -5.68(-2.34%) |
Dec 16, 2022 | 240.65 | 244.98 | 239.08 | 242.82 | 4,177,758 | +1.34(+0.55%) |
Dec 15, 2022 | 241.99 | 244.50 | 239.46 | 241.48 | 2,152,949 | -0.59(-0.24%) |
Dec 14, 2022 | 238.68 | 243.11 | 237.11 | 242.07 | 1,947,338 | +3.93(+1.65%) |
Dec 13, 2022 | 242.43 | 242.87 | 237.03 | 238.13 | 2,555,070 | -1.32(-0.55%) |
Dec 12, 2022 | 238.21 | 240.90 | 236.75 | 239.46 | 1,530,620 | +1.52(+0.64%) |
Dec 09, 2022 | 241.70 | 243.23 | 237.80 | 237.94 | 1,440,308 | -5.32(-2.19%) |
Dec 08, 2022 | 243.74 | 245.37 | 241.94 | 243.26 | 1,827,250 | -0.26(-0.11%) |
Dec 07, 2022 | 239.00 | 244.85 | 238.91 | 243.53 | 1,798,495 | +3.44(+1.43%) |
Dec 06, 2022 | 241.17 | 241.67 | 235.71 | 240.08 | 2,452,361 | -0.47(-0.19%) |
Dec 05, 2022 | 237.08 | 241.46 | 236.13 | 240.55 | 2,421,821 | +1.93(+0.81%) |
Dec 02, 2022 | 228.88 | 239.63 | 228.46 | 238.62 | 5,371,183 | +7.45(+3.22%) |
Dec 01, 2022 | 234.42 | 234.75 | 225.29 | 231.17 | 8,409,132 | -18.92(-7.56%) |
Nov 30, 2022 | 246.08 | 250.09 | 245.39 | 250.09 | 2,191,237 | +2.77(+1.12%) |
Nov 29, 2022 | 247.22 | 248.68 | 243.06 | 247.32 | 1,555,003 | -0.25(-0.10%) |
Nov 28, 2022 | 250.41 | 251.95 | 247.28 | 247.56 | 1,859,548 | -4.04(-1.61%) |
Nov 25, 2022 | 250.85 | 252.37 | 249.00 | 251.60 | 908,918 | +0.88(+0.35%) |
Nov 23, 2022 | 251.80 | 254.38 | 250.54 | 250.72 | 1,209,544 | -1.11(-0.44%) |
Nov 22, 2022 | 251.47 | 252.42 | 246.02 | 251.83 | 1,804,898 | -0.25(-0.10%) |
Nov 21, 2022 | 252.94 | 254.10 | 249.78 | 252.07 | 1,834,186 | +0.01(+0.00%) |
Nov 18, 2022 | 253.04 | 253.76 | 247.97 | 252.06 | 1,009,143 | +1.73(+0.69%) |
Nov 17, 2022 | 248.55 | 250.59 | 245.74 | 250.33 | 1,113,624 | -0.25(-0.10%) |
Nov 16, 2022 | 245.10 | 254.06 | 245.10 | 250.59 | 1,410,656 | -1.05(-0.42%) |
Nov 15, 2022 | 246.29 | 252.78 | 245.73 | 251.63 | 2,023,223 | +10.10(+4.18%) |
Nov 14, 2022 | 244.18 | 248.68 | 241.18 | 241.53 | 1,605,843 | -2.16(-0.89%) |
Nov 11, 2022 | 249.52 | 250.35 | 240.55 | 243.69 | 1,658,018 | -4.69(-1.89%) |
Nov 10, 2022 | 241.46 | 248.56 | 237.76 | 248.39 | 2,079,883 | +11.33(+4.78%) |
Nov 09, 2022 | 244.53 | 246.36 | 236.75 | 237.06 | 1,685,527 | -8.45(-3.44%) |
Nov 08, 2022 | 247.03 | 248.65 | 243.63 | 245.51 | 2,329,346 | -0.31(-0.13%) |
Nov 07, 2022 | 242.67 | 246.70 | 242.24 | 245.82 | 1,828,382 | +3.15(+1.30%) |
Nov 04, 2022 | 244.84 | 245.89 | 239.96 | 242.67 | 1,742,269 | -1.11(-0.46%) |
Nov 03, 2022 | 241.08 | 245.77 | 240.68 | 243.79 | 1,462,143 | -0.43(-0.18%) |
Nov 02, 2022 | 249.42 | 243.99 | 244.22 | 1,419,469 | -4.36(-1.76%) |