Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 263.76 | 266.57 | 263.40 | 265.66 | 2,726,593 | +3.00(+1.14%) |
Nov 29, 2023 | 260.83 | 264.15 | 259.61 | 262.67 | 2,034,593 | +1.06(+0.41%) |
Nov 28, 2023 | 260.46 | 262.67 | 259.76 | 261.60 | 1,779,633 | +1.23(+0.47%) |
Nov 27, 2023 | 261.51 | 261.65 | 257.80 | 260.37 | 1,874,027 | -1.17(-0.45%) |
Nov 24, 2023 | 261.21 | 262.17 | 260.98 | 261.54 | 944,745 | +0.86(+0.33%) |
Nov 22, 2023 | 260.88 | 262.54 | 258.39 | 260.69 | 1,673,815 | +1.74(+0.67%) |
Nov 21, 2023 | 261.43 | 262.12 | 256.68 | 258.94 | 2,676,120 | -2.49(-0.95%) |
Nov 20, 2023 | 258.72 | 262.76 | 257.59 | 261.44 | 2,247,053 | -0.04(-0.01%) |
Nov 17, 2023 | 265.44 | 265.44 | 260.70 | 261.47 | 2,682,510 | -3.56(-1.34%) |
Nov 16, 2023 | 268.59 | 270.39 | 263.92 | 265.03 | 2,401,651 | -1.87(-0.70%) |
Nov 15, 2023 | 264.21 | 268.45 | 263.96 | 266.90 | 2,859,310 | +2.94(+1.11%) |
Nov 14, 2023 | 263.18 | 266.82 | 262.33 | 263.96 | 2,107,244 | +3.26(+1.25%) |
Nov 13, 2023 | 259.72 | 261.22 | 257.61 | 260.70 | 1,615,662 | -0.61(-0.23%) |
Nov 10, 2023 | 260.66 | 261.93 | 256.62 | 261.31 | 2,118,238 | +3.18(+1.23%) |
Nov 09, 2023 | 266.02 | 267.10 | 257.78 | 258.13 | 2,317,683 | -8.99(-3.37%) |
Nov 08, 2023 | 266.31 | 268.60 | 264.67 | 267.13 | 1,960,846 | +2.10(+0.79%) |
Nov 07, 2023 | 266.84 | 267.85 | 263.33 | 265.03 | 2,584,581 | -1.68(-0.63%) |
Nov 06, 2023 | 264.69 | 268.78 | 264.67 | 266.71 | 2,831,611 | +2.90(+1.10%) |
Nov 03, 2023 | 262.49 | 264.48 | 259.54 | 263.80 | 2,567,581 | +3.20(+1.23%) |
Nov 02, 2023 | 257.39 | 262.08 | 256.57 | 260.61 | 2,526,461 | +5.62(+2.20%) |
Nov 01, 2023 | 250.52 | 255.32 | 249.37 | 254.99 | 2,567,275 | +5.03(+2.01%) |
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |
Oct 02, 2023 | 261.70 | 262.46 | 258.45 | 260.33 | 1,956,220 | -2.39(-0.91%) |
Sep 29, 2023 | 264.92 | 264.92 | 261.22 | 262.73 | 2,169,170 | -2.01(-0.76%) |
Sep 28, 2023 | 261.78 | 265.29 | 260.56 | 264.74 | 2,485,875 | +1.80(+0.68%) |
Sep 27, 2023 | 265.63 | 267.47 | 260.77 | 262.94 | 2,385,470 | -0.06(-0.02%) |
Sep 26, 2023 | 260.70 | 263.83 | 259.71 | 263.00 | 2,422,064 | +2.13(+0.82%) |
Sep 25, 2023 | 261.54 | 261.28 | 260.32 | 260.87 | 1,744,279 | -0.82(-0.31%) |
Sep 22, 2023 | 261.66 | 263.45 | 260.54 | 261.69 | 1,937,620 | -1.67(-0.63%) |
Sep 21, 2023 | 265.96 | 266.37 | 261.69 | 263.36 | 2,493,091 | -2.00(-0.76%) |
Sep 20, 2023 | 259.05 | 266.95 | 258.05 | 265.37 | 3,657,858 | +6.99(+2.70%) |
Sep 19, 2023 | 257.24 | 259.81 | 256.55 | 258.38 | 1,563,459 | +1.13(+0.44%) |
Sep 18, 2023 | 257.47 | 259.27 | 256.05 | 257.25 | 1,810,763 | +2.38(+0.93%) |
Sep 15, 2023 | 257.84 | 258.01 | 253.99 | 254.87 | 6,302,611 | -1.54(-0.60%) |
Sep 14, 2023 | 253.09 | 257.24 | 252.74 | 256.41 | 3,143,049 | +4.96(+1.97%) |
Sep 13, 2023 | 253.52 | 254.38 | 251.25 | 251.46 | 2,232,590 | -3.01(-1.18%) |
Sep 12, 2023 | 256.79 | 257.11 | 252.07 | 254.47 | 1,609,851 | -1.38(-0.54%) |
Sep 11, 2023 | 252.42 | 256.91 | 251.63 | 255.85 | 2,184,203 | +2.24(+0.88%) |
Sep 08, 2023 | 250.01 | 254.50 | 249.25 | 253.61 | 2,505,338 | +4.93(+1.98%) |
Sep 07, 2023 | 244.92 | 248.98 | 244.78 | 248.68 | 2,279,331 | +5.26(+2.16%) |
Sep 06, 2023 | 248.73 | 248.73 | 242.81 | 243.42 | 2,034,302 | -4.89(-1.97%) |
Sep 05, 2023 | 250.95 | 251.61 | 248.22 | 248.31 | 1,804,103 | -2.64(-1.05%) |
Sep 01, 2023 | 252.88 | 253.22 | 250.35 | 250.95 | 1,381,228 | +0.36(+0.14%) |
Aug 31, 2023 | 252.43 | 253.19 | 250.54 | 250.59 | 2,112,583 | -1.50(-0.60%) |
Aug 30, 2023 | 254.16 | 255.01 | 251.18 | 252.09 | 1,733,288 | -1.72(-0.68%) |
Aug 29, 2023 | 251.59 | 254.02 | 251.06 | 253.81 | 2,267,474 | +3.02(+1.20%) |
Aug 28, 2023 | 251.19 | 252.33 | 249.41 | 250.79 | 1,699,453 | +0.17(+0.07%) |
Aug 25, 2023 | 251.34 | 251.96 | 249.09 | 250.63 | 1,947,110 | -0.23(-0.09%) |
Aug 24, 2023 | 250.97 | 254.35 | 250.42 | 250.86 | 1,932,450 | -0.72(-0.29%) |
Aug 23, 2023 | 253.68 | 254.02 | 250.24 | 251.59 | 2,308,094 | -0.25(-0.10%) |
Aug 22, 2023 | 254.40 | 254.56 | 251.57 | 251.84 | 1,759,842 | -3.01(-1.18%) |
Aug 21, 2023 | 255.71 | 256.58 | 253.20 | 254.85 | 2,377,628 | -1.09(-0.43%) |
Aug 18, 2023 | 256.72 | 257.09 | 255.21 | 255.94 | 2,879,095 | -1.98(-0.77%) |
Aug 17, 2023 | 257.95 | 260.60 | 257.36 | 257.93 | 2,307,829 | +0.94(+0.36%) |
Aug 16, 2023 | 258.26 | 260.11 | 256.56 | 256.99 | 2,313,901 | -0.96(-0.37%) |
Aug 15, 2023 | 253.40 | 258.55 | 252.08 | 257.95 | 2,867,726 | +4.89(+1.93%) |
Aug 14, 2023 | 254.28 | 255.49 | 251.98 | 253.06 | 2,027,597 | -1.49(-0.59%) |
Aug 11, 2023 | 253.77 | 256.11 | 252.93 | 254.56 | 1,609,400 | +0.44(+0.17%) |
Aug 10, 2023 | 253.62 | 256.76 | 252.57 | 254.12 | 1,979,180 | +2.66(+1.06%) |
Aug 09, 2023 | 252.04 | 255.78 | 251.27 | 251.46 | 2,503,743 | -1.44(-0.57%) |
Aug 08, 2023 | 249.72 | 255.80 | 248.73 | 252.90 | 5,487,670 | +7.62(+3.11%) |
Aug 07, 2023 | 236.85 | 246.13 | 236.08 | 245.28 | 4,204,095 | +9.37(+3.97%) |
Aug 04, 2023 | 230.70 | 238.95 | 229.82 | 235.91 | 5,343,231 | +12.20(+5.45%) |
Aug 03, 2023 | 223.80 | 224.10 | 221.30 | 223.71 | 2,394,842 | +0.28(+0.13%) |
Aug 02, 2023 | 225.67 | 225.97 | 221.77 | 223.43 | 2,674,658 | -1.66(-0.74%) |
Aug 01, 2023 | 227.81 | 228.25 | 223.60 | 225.09 | 1,901,434 | -1.97(-0.87%) |
Jul 31, 2023 | 229.31 | 229.31 | 225.96 | 227.06 | 2,914,939 | -2.15(-0.94%) |
Jul 28, 2023 | 229.65 | 230.96 | 227.97 | 229.21 | 1,948,578 | +0.31(+0.14%) |
Jul 27, 2023 | 227.38 | 231.25 | 227.21 | 228.90 | 2,515,869 | +0.81(+0.36%) |
Jul 26, 2023 | 226.86 | 228.60 | 225.39 | 228.08 | 1,626,099 | -0.10(-0.04%) |
Jul 25, 2023 | 227.26 | 229.40 | 227.18 | 228.18 | 1,366,739 | -0.11(-0.05%) |
Jul 24, 2023 | 227.88 | 228.98 | 226.83 | 228.29 | 1,826,666 | +0.58(+0.26%) |
Jul 21, 2023 | 226.69 | 229.22 | 225.73 | 227.71 | 9,826,312 | +1.54(+0.68%) |
Jul 20, 2023 | 226.73 | 231.25 | 225.85 | 226.16 | 3,858,200 | +1.14(+0.51%) |
Jul 19, 2023 | 225.92 | 227.44 | 224.96 | 225.02 | 2,110,908 | -0.50(-0.22%) |
Jul 18, 2023 | 220.89 | 226.98 | 220.51 | 225.52 | 2,703,231 | +4.59(+2.08%) |
Jul 17, 2023 | 220.00 | 221.67 | 217.54 | 220.94 | 2,113,236 | +0.40(+0.18%) |
Jul 14, 2023 | 220.94 | 221.73 | 219.11 | 220.54 | 2,108,554 | -0.22(-0.10%) |
Jul 13, 2023 | 219.01 | 221.21 | 218.18 | 220.76 | 1,859,993 | +1.92(+0.88%) |
Jul 12, 2023 | 218.35 | 220.43 | 217.30 | 218.84 | 2,701,439 | +1.76(+0.81%) |
Jul 11, 2023 | 217.05 | 218.75 | 215.54 | 217.08 | 2,107,352 | -0.84(-0.39%) |
Jul 10, 2023 | 212.52 | 218.09 | 211.99 | 217.92 | 2,579,748 | +5.90(+2.78%) |
Jul 07, 2023 | 215.14 | 215.43 | 211.82 | 212.03 | 2,930,436 | -4.20(-1.94%) |
Jul 06, 2023 | 218.10 | 219.14 | 214.98 | 216.22 | 2,534,812 | -2.81(-1.28%) |
Jul 05, 2023 | 217.85 | 220.43 | 215.67 | 219.04 | 2,516,691 | +0.84(+0.39%) |
Jul 03, 2023 | 214.51 | 218.74 | 213.18 | 218.19 | 1,525,393 | +2.90(+1.35%) |
Jun 30, 2023 | 215.27 | 216.35 | 214.31 | 215.29 | 2,932,197 | +0.83(+0.39%) |
Jun 29, 2023 | 212.97 | 214.94 | 212.25 | 214.46 | 1,918,386 | -0.15(-0.07%) |
Jun 28, 2023 | 215.51 | 215.61 | 212.03 | 214.60 | 2,334,047 | -1.26(-0.58%) |
Jun 27, 2023 | 217.37 | 217.83 | 214.43 | 215.87 | 2,790,274 | -2.06(-0.94%) |
Jun 26, 2023 | 219.93 | 219.93 | 213.45 | 217.92 | 2,645,259 | -2.31(-1.05%) |
Jun 23, 2023 | 222.91 | 223.56 | 219.55 | 220.23 | 4,283,470 | -2.47(-1.11%) |
Jun 22, 2023 | 220.42 | 222.91 | 219.89 | 222.70 | 1,657,581 | +2.54(+1.15%) |
Jun 21, 2023 | 221.27 | 223.03 | 218.75 | 220.16 | 2,354,048 | -1.50(-0.68%) |
Jun 20, 2023 | 222.09 | 223.84 | 220.31 | 221.66 | 2,570,588 | -1.04(-0.47%) |
Jun 16, 2023 | 223.07 | 224.92 | 220.85 | 222.70 | 6,976,469 | +1.18(+0.53%) |
Jun 15, 2023 | 216.25 | 221.92 | 216.22 | 221.52 | 2,716,277 | +5.97(+2.77%) |
Jun 14, 2023 | 216.50 | 216.91 | 214.40 | 215.54 | 2,529,501 | +0.28(+0.13%) |
Jun 13, 2023 | 210.84 | 215.60 | 210.36 | 215.26 | 2,390,303 | +4.46(+2.12%) |
Jun 12, 2023 | 212.61 | 212.61 | 208.80 | 210.80 | 2,788,830 | -1.33(-0.63%) |
Jun 09, 2023 | 212.69 | 214.25 | 211.17 | 212.13 | 1,761,372 | -1.94(-0.91%) |
Jun 08, 2023 | 214.56 | 215.16 | 212.71 | 214.07 | 1,936,016 | -0.47(-0.22%) |
Jun 07, 2023 | 214.07 | 215.15 | 213.07 | 214.55 | 2,635,336 | +0.03(+0.01%) |
Jun 06, 2023 | 216.32 | 216.41 | 212.64 | 214.52 | 1,790,281 | -0.64(-0.30%) |
Jun 05, 2023 | 213.01 | 216.28 | 211.85 | 215.16 | 2,576,480 | +3.69(+1.75%) |
Jun 02, 2023 | 207.27 | 212.13 | 205.60 | 211.46 | 3,802,500 | +3.69(+1.77%) |
Jun 01, 2023 | 213.30 | 213.92 | 205.30 | 207.78 | 4,982,401 | -6.19(-2.89%) |
May 31, 2023 | 212.93 | 215.13 | 210.60 | 213.97 | 4,005,686 | +2.06(+0.97%) |
May 30, 2023 | 208.51 | 212.37 | 208.22 | 211.91 | 3,223,378 | +1.55(+0.74%) |
May 26, 2023 | 209.42 | 211.86 | 207.98 | 210.36 | 3,177,429 | -0.51(-0.24%) |
May 25, 2023 | 213.43 | 213.43 | 208.42 | 210.87 | 3,060,560 | -3.74(-1.74%) |
May 24, 2023 | 218.80 | 219.11 | 214.34 | 214.62 | 1,819,854 | -3.02(-1.39%) |
May 23, 2023 | 217.42 | 219.95 | 216.05 | 217.64 | 2,368,441 | +0.44(+0.20%) |
May 22, 2023 | 218.04 | 219.95 | 216.07 | 217.20 | 1,906,446 | +0.55(+0.26%) |
May 19, 2023 | 217.64 | 219.03 | 216.03 | 216.65 | 2,470,512 | -0.78(-0.36%) |
May 18, 2023 | 217.94 | 217.94 | 215.20 | 217.44 | 2,314,622 | -0.77(-0.35%) |
May 17, 2023 | 219.17 | 219.24 | 213.76 | 218.20 | 3,457,431 | -0.71(-0.32%) |
May 16, 2023 | 224.99 | 225.28 | 218.78 | 218.91 | 2,757,148 | -5.43(-2.42%) |
May 15, 2023 | 224.09 | 224.71 | 222.98 | 224.34 | 1,614,747 | +0.56(+0.25%) |
May 12, 2023 | 223.86 | 224.36 | 222.11 | 223.78 | 1,348,745 | +0.63(+0.28%) |
May 11, 2023 | 225.41 | 225.74 | 221.34 | 223.15 | 1,678,445 | -1.75(-0.78%) |
May 10, 2023 | 225.64 | 225.75 | 222.24 | 224.90 | 1,593,534 | -0.31(-0.14%) |
May 09, 2023 | 225.40 | 226.17 | 224.04 | 225.20 | 1,529,090 | -0.18(-0.08%) |
May 08, 2023 | 226.08 | 226.46 | 223.06 | 225.38 | 1,736,126 | -1.84(-0.81%) |
May 05, 2023 | 223.50 | 227.71 | 222.94 | 227.22 | 2,921,787 | +4.46(+2.00%) |
May 04, 2023 | 221.25 | 222.89 | 220.13 | 222.76 | 2,319,566 | +2.48(+1.13%) |
May 03, 2023 | 226.68 | 227.00 | 219.97 | 220.28 | 3,120,875 | -6.40(-2.82%) |
May 02, 2023 | 228.71 | 229.59 | 226.12 | 226.68 | 2,214,045 | -2.82(-1.23%) |
May 01, 2023 | 230.58 | 231.80 | 228.72 | 229.50 | 1,999,207 | -0.81(-0.35%) |
Apr 28, 2023 | 227.50 | 230.65 | 223.99 | 230.30 | 2,876,822 | -0.58(-0.25%) |
Apr 27, 2023 | 229.82 | 231.24 | 226.13 | 230.88 | 2,637,599 | +1.48(+0.64%) |
Apr 26, 2023 | 232.55 | 233.96 | 229.19 | 229.40 | 2,160,583 | -5.83(-2.48%) |
Apr 25, 2023 | 235.47 | 236.83 | 234.69 | 235.23 | 1,572,696 | +0.40(+0.17%) |
Apr 24, 2023 | 233.63 | 235.71 | 232.79 | 234.83 | 1,282,621 | +0.57(+0.24%) |
Apr 21, 2023 | 233.88 | 234.32 | 233.10 | 234.26 | 1,791,978 | +0.38(+0.16%) |
Apr 20, 2023 | 236.43 | 236.70 | 233.48 | 233.88 | 1,760,581 | -2.64(-1.12%) |
Apr 19, 2023 | 235.60 | 237.05 | 234.75 | 236.52 | 1,297,600 | +0.12(+0.05%) |
Apr 18, 2023 | 238.59 | 239.21 | 235.02 | 236.40 | 1,705,916 | -1.90(-0.80%) |
Apr 17, 2023 | 241.01 | 241.60 | 237.84 | 238.31 | 1,857,933 | -1.86(-0.78%) |
Apr 14, 2023 | 240.75 | 241.85 | 239.16 | 240.17 | 1,942,715 | -1.37(-0.57%) |
Apr 13, 2023 | 238.81 | 241.99 | 238.50 | 241.54 | 2,103,765 | +1.86(+0.78%) |
Apr 12, 2023 | 242.56 | 242.76 | 239.08 | 239.68 | 2,361,877 | -1.85(-0.77%) |
Apr 11, 2023 | 241.52 | 243.12 | 241.10 | 241.53 | 1,324,914 | +0.51(+0.21%) |
Apr 10, 2023 | 246.35 | 246.35 | 240.21 | 241.02 | 1,660,956 | -2.32(-0.96%) |
Apr 06, 2023 | 244.35 | 245.38 | 242.97 | 243.35 | 2,131,861 | -0.05(-0.02%) |
Apr 05, 2023 | 238.79 | 243.72 | 238.46 | 243.40 | 2,569,080 | +5.61(+2.36%) |
Apr 04, 2023 | 234.90 | 238.34 | 234.20 | 237.79 | 3,063,475 | +2.97(+1.26%) |
Apr 03, 2023 | 232.47 | 235.12 | 231.86 | 234.82 | 2,580,280 | +2.58(+1.11%) |
Mar 31, 2023 | 231.93 | 232.86 | 229.74 | 232.23 | 2,875,723 | +0.24(+0.10%) |
Mar 30, 2023 | 232.98 | 233.25 | 230.66 | 231.99 | 2,682,727 | +0.45(+0.19%) |
Mar 29, 2023 | 230.28 | 232.08 | 228.95 | 231.54 | 2,855,830 | +2.45(+1.07%) |
Mar 28, 2023 | 227.67 | 229.28 | 227.59 | 229.09 | 1,965,181 | +1.65(+0.73%) |
Mar 27, 2023 | 230.18 | 230.50 | 225.81 | 227.44 | 2,216,241 | -1.22(-0.53%) |
Mar 24, 2023 | 225.00 | 229.12 | 223.84 | 228.66 | 2,652,069 | +4.74(+2.11%) |
Mar 23, 2023 | 220.99 | 224.88 | 220.84 | 223.93 | 2,264,781 | +3.14(+1.42%) |
Mar 22, 2023 | 224.26 | 224.74 | 220.55 | 220.78 | 1,795,763 | -3.00(-1.34%) |
Mar 21, 2023 | 225.48 | 226.02 | 221.95 | 223.78 | 2,215,879 | -1.70(-0.75%) |
Mar 20, 2023 | 221.50 | 225.90 | 221.08 | 225.48 | 2,103,605 | +4.74(+2.15%) |
Mar 17, 2023 | 224.38 | 224.61 | 219.53 | 220.75 | 8,137,427 | -4.59(-2.04%) |
Mar 16, 2023 | 224.54 | 225.42 | 221.00 | 225.34 | 2,421,348 | -0.32(-0.14%) |
Mar 15, 2023 | 221.33 | 226.30 | 219.55 | 225.65 | 3,218,986 | +4.15(+1.87%) |
Mar 14, 2023 | 224.27 | 224.27 | 220.38 | 221.50 | 3,359,346 | -2.50(-1.12%) |
Mar 13, 2023 | 222.08 | 227.93 | 221.43 | 224.00 | 3,274,692 | +5.10(+2.33%) |
Mar 10, 2023 | 217.84 | 221.22 | 216.75 | 218.90 | 2,770,951 | +2.00(+0.92%) |
Mar 09, 2023 | 220.46 | 220.78 | 216.53 | 216.90 | 1,808,033 | -2.54(-1.16%) |
Mar 08, 2023 | 221.10 | 222.68 | 218.42 | 219.44 | 1,917,715 | -0.28(-0.13%) |
Mar 07, 2023 | 225.86 | 225.94 | 219.37 | 219.72 | 2,457,987 | -6.14(-2.72%) |
Mar 06, 2023 | 225.75 | 226.35 | 224.44 | 225.86 | 2,697,116 | +0.29(+0.13%) |
Mar 03, 2023 | 225.75 | 226.60 | 224.41 | 225.57 | 2,305,337 | +0.07(+0.03%) |
Mar 02, 2023 | 226.83 | 227.07 | 224.69 | 225.50 | 1,862,426 | -1.39(-0.61%) |
Mar 01, 2023 | 221.30 | 227.13 | 221.08 | 226.89 | 2,540,666 | +4.35(+1.96%) |
Feb 28, 2023 | 224.43 | 225.24 | 222.48 | 222.54 | 2,722,869 | -2.68(-1.19%) |
Feb 27, 2023 | 225.96 | 225.96 | 223.72 | 225.22 | 1,793,587 | +0.76(+0.34%) |
Feb 24, 2023 | 227.51 | 227.73 | 223.94 | 224.46 | 1,930,055 | -3.80(-1.67%) |
Feb 23, 2023 | 227.38 | 228.50 | 225.51 | 228.27 | 2,302,222 | +1.40(+0.62%) |
Feb 22, 2023 | 230.84 | 231.50 | 226.47 | 226.86 | 2,277,258 | -2.00(-0.87%) |
Feb 21, 2023 | 231.31 | 232.40 | 228.82 | 228.86 | 2,627,775 | -2.20(-0.95%) |
Feb 17, 2023 | 226.08 | 232.21 | 224.51 | 231.06 | 3,100,137 | +6.06(+2.69%) |
Feb 16, 2023 | 229.07 | 229.60 | 224.83 | 225.00 | 3,426,005 | -5.62(-2.43%) |
Feb 15, 2023 | 230.75 | 231.07 | 229.34 | 230.62 | 1,856,380 | -0.93(-0.40%) |
Feb 14, 2023 | 233.15 | 233.44 | 229.70 | 231.54 | 2,098,448 | -0.48(-0.21%) |
Feb 13, 2023 | 231.59 | 232.19 | 229.78 | 232.02 | 2,436,828 | +1.10(+0.48%) |
Feb 10, 2023 | 230.37 | 232.48 | 228.93 | 230.92 | 2,821,978 | +2.38(+1.04%) |
Feb 09, 2023 | 229.60 | 231.83 | 227.58 | 228.54 | 3,209,499 | -0.19(-0.08%) |
Feb 08, 2023 | 231.38 | 231.93 | 228.16 | 228.73 | 2,898,340 | -3.62(-1.56%) |
Feb 07, 2023 | 231.41 | 233.24 | 229.89 | 232.35 | 2,528,287 | +0.14(+0.06%) |
Feb 06, 2023 | 233.64 | 233.64 | 231.82 | 232.20 | 2,307,048 | -1.26(-0.54%) |
Feb 03, 2023 | 238.02 | 238.02 | 230.64 | 233.46 | 3,227,135 | -1.29(-0.55%) |
Feb 02, 2023 | 232.13 | 234.79 | 225.08 | 234.76 | 5,764,127 | +0.11(+0.05%) |
Feb 01, 2023 | 237.26 | 237.63 | 228.54 | 234.64 | 5,611,871 | -5.70(-2.37%) |
Jan 31, 2023 | 241.74 | 241.74 | 237.96 | 240.35 | 3,589,082 | +0.77(+0.32%) |
Jan 30, 2023 | 241.35 | 242.02 | 238.63 | 239.57 | 2,144,719 | -1.96(-0.81%) |
Jan 27, 2023 | 242.70 | 243.30 | 240.48 | 241.54 | 2,215,994 | -1.17(-0.48%) |
Jan 26, 2023 | 244.29 | 244.43 | 240.93 | 242.71 | 2,648,643 | -1.58(-0.65%) |
Jan 25, 2023 | 247.67 | 249.06 | 243.79 | 244.29 | 2,005,829 | -3.01(-1.22%) |
Jan 24, 2023 | 249.34 | 249.49 | 245.22 | 247.30 | 1,674,769 | -1.21(-0.49%) |
Jan 23, 2023 | 251.39 | 252.09 | 247.40 | 248.51 | 2,126,929 | -2.16(-0.86%) |
Jan 20, 2023 | 249.52 | 251.24 | 247.46 | 250.67 | 2,703,219 | +1.15(+0.46%) |
Jan 19, 2023 | 249.49 | 250.94 | 248.46 | 249.52 | 2,195,312 | -2.24(-0.89%) |
Jan 18, 2023 | 256.55 | 257.60 | 251.06 | 251.76 | 2,329,004 | -4.79(-1.87%) |
Jan 17, 2023 | 259.20 | 260.75 | 255.99 | 256.55 | 2,596,864 | -2.20(-0.85%) |
Jan 13, 2023 | 258.00 | 259.23 | 257.30 | 258.75 | 1,781,934 | +0.77(+0.30%) |
Jan 12, 2023 | 258.93 | 259.63 | 256.05 | 257.98 | 1,527,039 | -1.89(-0.73%) |
Jan 11, 2023 | 262.79 | 263.62 | 257.28 | 259.88 | 2,146,940 | -0.92(-0.35%) |
Jan 10, 2023 | 258.96 | 261.50 | 257.21 | 260.80 | 1,872,851 | +3.58(+1.39%) |
Jan 09, 2023 | 262.42 | 262.42 | 255.83 | 257.22 | 2,269,109 | -4.84(-1.85%) |
Jan 06, 2023 | 257.14 | 263.60 | 256.18 | 262.06 | 3,032,646 | +7.94(+3.13%) |
Jan 05, 2023 | 251.46 | 255.20 | 249.98 | 254.12 | 2,159,074 | +2.35(+0.93%) |
Jan 04, 2023 | 250.45 | 252.35 | 248.54 | 251.76 | 1,862,311 | +2.61(+1.05%) |
Jan 03, 2023 | 248.41 | 250.06 | 246.50 | 249.15 | 2,724,986 | -1.02(-0.41%) |
Dec 30, 2022 | 250.18 | 250.66 | 247.12 | 250.17 | 1,703,389 | -0.42(-0.17%) |
Dec 29, 2022 | 249.94 | 252.23 | 249.62 | 250.59 | 1,518,929 | +1.68(+0.67%) |
Dec 28, 2022 | 251.79 | 252.93 | 248.67 | 248.92 | 1,417,156 | -1.90(-0.76%) |
Dec 27, 2022 | 253.00 | 253.88 | 250.32 | 250.81 | 1,779,720 | -0.50(-0.20%) |
Dec 23, 2022 | 252.23 | 252.62 | 250.34 | 251.31 | 1,539,068 | -1.28(-0.51%) |
Dec 22, 2022 | 253.11 | 253.45 | 250.62 | 252.59 | 2,078,675 | -0.95(-0.38%) |
Dec 21, 2022 | 252.23 | 254.63 | 251.63 | 253.54 | 2,160,153 | +1.44(+0.57%) |
Dec 20, 2022 | 253.95 | 254.90 | 250.27 | 252.11 | 1,689,812 | -0.90(-0.36%) |
Dec 19, 2022 | 254.08 | 256.07 | 251.21 | 253.01 | 2,813,432 | -1.63(-0.64%) |
Dec 16, 2022 | 252.30 | 255.18 | 251.69 | 254.64 | 9,229,963 | +1.21(+0.48%) |
Dec 15, 2022 | 257.52 | 258.17 | 250.87 | 253.43 | 3,360,866 | -4.75(-1.84%) |
Dec 14, 2022 | 258.98 | 260.31 | 254.53 | 258.18 | 3,985,361 | -1.08(-0.42%) |
Dec 13, 2022 | 268.55 | 269.17 | 258.65 | 259.26 | 4,066,579 | -4.30(-1.63%) |
Dec 12, 2022 | 259.79 | 266.13 | 259.61 | 263.56 | 3,599,339 | -1.78(-0.67%) |
Dec 09, 2022 | 270.62 | 271.55 | 265.05 | 265.34 | 2,316,489 | -6.59(-2.42%) |
Dec 08, 2022 | 272.83 | 272.90 | 270.19 | 271.93 | 1,858,545 | -0.18(-0.07%) |
Dec 07, 2022 | 269.88 | 272.27 | 268.35 | 272.11 | 2,617,602 | +2.35(+0.87%) |
Dec 06, 2022 | 272.19 | 273.71 | 268.24 | 269.76 | 2,759,698 | -1.54(-0.57%) |
Dec 05, 2022 | 270.24 | 273.08 | 269.48 | 271.30 | 3,438,887 | -0.57(-0.21%) |
Dec 02, 2022 | 270.49 | 272.45 | 269.67 | 271.87 | 2,380,819 | -0.41(-0.15%) |