Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -3.93(-1.74%) |
May 08, 2023 | 226.14 | 226.52 | 223.12 | 225.45 | 1,735,655 | -1.84(-0.81%) |
May 05, 2023 | 223.56 | 227.77 | 223.00 | 227.28 | 2,920,995 | +4.46(+2.00%) |
May 04, 2023 | 221.31 | 222.95 | 220.19 | 222.82 | 2,318,937 | +2.48(+1.13%) |
May 03, 2023 | 226.74 | 227.06 | 220.03 | 220.34 | 3,120,030 | -6.40(-2.82%) |
May 02, 2023 | 228.77 | 229.66 | 226.19 | 226.74 | 2,213,445 | -2.82(-1.23%) |
May 01, 2023 | 230.65 | 231.87 | 228.78 | 229.56 | 1,998,665 | -0.81(-0.35%) |
Apr 28, 2023 | 227.56 | 230.71 | 224.05 | 230.37 | 2,876,043 | -0.58(-0.25%) |
Apr 27, 2023 | 229.88 | 231.30 | 226.20 | 230.94 | 2,636,884 | +1.48(+0.64%) |
Apr 26, 2023 | 232.61 | 234.03 | 229.25 | 229.46 | 2,159,998 | -5.83(-2.48%) |
Apr 25, 2023 | 235.54 | 236.89 | 234.76 | 235.29 | 1,572,270 | +0.40(+0.17%) |
Apr 24, 2023 | 233.69 | 235.78 | 232.85 | 234.89 | 1,282,274 | +0.57(+0.24%) |
Apr 21, 2023 | 233.94 | 234.38 | 233.16 | 234.32 | 1,791,493 | +0.38(+0.16%) |
Apr 20, 2023 | 236.50 | 236.77 | 233.55 | 233.94 | 1,760,104 | -2.64(-1.12%) |
Apr 19, 2023 | 235.66 | 237.11 | 234.82 | 236.58 | 1,297,248 | +0.12(+0.05%) |
Apr 18, 2023 | 238.66 | 239.27 | 235.08 | 236.47 | 1,705,453 | -1.90(-0.80%) |
Apr 17, 2023 | 241.08 | 241.67 | 237.90 | 238.37 | 1,857,430 | -1.86(-0.78%) |
Apr 14, 2023 | 240.82 | 241.91 | 239.22 | 240.23 | 1,942,189 | -1.37(-0.57%) |
Apr 13, 2023 | 238.88 | 242.05 | 238.56 | 241.61 | 2,103,196 | +1.86(+0.78%) |
Apr 12, 2023 | 242.63 | 242.83 | 239.15 | 239.74 | 2,361,237 | -1.85(-0.77%) |
Apr 11, 2023 | 241.59 | 243.19 | 241.17 | 241.60 | 1,324,555 | +0.51(+0.21%) |
Apr 10, 2023 | 246.41 | 246.41 | 240.27 | 241.09 | 1,660,506 | -2.32(-0.96%) |
Apr 06, 2023 | 244.41 | 245.44 | 243.04 | 243.41 | 2,131,284 | -0.05(-0.02%) |
Apr 05, 2023 | 238.85 | 243.79 | 238.52 | 243.46 | 2,568,384 | +5.61(+2.36%) |
Apr 04, 2023 | 234.96 | 238.41 | 234.27 | 237.85 | 3,062,645 | +2.97(+1.26%) |
Apr 03, 2023 | 232.54 | 235.18 | 231.92 | 234.88 | 2,579,581 | +2.59(+1.11%) |
Mar 31, 2023 | 231.99 | 232.92 | 229.80 | 232.30 | 2,874,944 | +0.24(+0.10%) |
Mar 30, 2023 | 233.05 | 233.32 | 230.72 | 232.06 | 2,682,000 | +0.45(+0.20%) |
Mar 29, 2023 | 230.34 | 232.14 | 229.01 | 231.60 | 2,855,056 | +2.45(+1.07%) |
Mar 28, 2023 | 227.73 | 229.35 | 227.65 | 229.16 | 1,964,648 | +1.65(+0.73%) |
Mar 27, 2023 | 230.24 | 230.57 | 225.87 | 227.50 | 2,215,640 | -1.22(-0.53%) |
Mar 24, 2023 | 225.06 | 229.18 | 223.90 | 228.72 | 2,651,351 | +4.74(+2.11%) |
Mar 23, 2023 | 221.04 | 224.95 | 220.90 | 223.99 | 2,264,168 | +3.14(+1.42%) |
Mar 22, 2023 | 224.32 | 224.80 | 220.61 | 220.84 | 1,795,277 | -3.00(-1.34%) |
Mar 21, 2023 | 225.54 | 226.08 | 222.01 | 223.84 | 2,215,279 | -1.70(-0.75%) |
Mar 20, 2023 | 221.56 | 225.97 | 221.14 | 225.54 | 2,103,035 | +4.74(+2.15%) |
Mar 17, 2023 | 224.44 | 224.67 | 219.59 | 220.81 | 8,135,223 | -4.59(-2.04%) |
Mar 16, 2023 | 224.60 | 225.49 | 221.06 | 225.40 | 2,420,692 | -0.32(-0.14%) |
Mar 15, 2023 | 221.39 | 223.89 | 219.61 | 225.72 | 3,218,114 | +4.15(+1.87%) |
Mar 14, 2023 | 224.33 | 224.33 | 220.44 | 221.56 | 3,358,436 | -2.50(-1.11%) |
Mar 13, 2023 | 222.14 | 227.99 | 221.49 | 224.06 | 3,273,804 | +5.10(+2.33%) |
Mar 10, 2023 | 217.90 | 221.28 | 216.81 | 218.96 | 2,770,200 | +2.00(+0.92%) |
Mar 09, 2023 | 220.52 | 220.84 | 216.59 | 216.96 | 1,807,543 | -2.54(-1.16%) |
Mar 08, 2023 | 221.16 | 222.74 | 218.48 | 219.50 | 1,917,196 | -0.28(-0.13%) |
Mar 07, 2023 | 225.92 | 226.00 | 219.42 | 219.78 | 2,457,321 | -6.14(-2.72%) |
Mar 06, 2023 | 225.81 | 226.42 | 224.50 | 225.92 | 2,696,386 | +0.29(+0.13%) |
Mar 03, 2023 | 225.81 | 226.67 | 224.47 | 225.63 | 2,304,712 | +0.07(+0.03%) |
Mar 02, 2023 | 226.89 | 227.13 | 224.75 | 225.56 | 1,861,921 | -1.39(-0.61%) |
Mar 01, 2023 | 221.36 | 227.19 | 221.14 | 226.96 | 2,539,978 | +4.35(+1.96%) |
Feb 28, 2023 | 224.50 | 225.30 | 222.54 | 222.60 | 2,722,132 | -2.68(-1.19%) |
Feb 27, 2023 | 226.02 | 226.02 | 223.78 | 225.28 | 1,793,102 | +0.76(+0.34%) |
Feb 24, 2023 | 227.57 | 227.79 | 224.00 | 224.52 | 1,929,532 | -3.81(-1.67%) |
Feb 23, 2023 | 227.44 | 228.56 | 225.57 | 228.33 | 2,301,598 | +1.40(+0.62%) |
Feb 22, 2023 | 230.90 | 231.57 | 226.53 | 226.93 | 2,276,641 | -2.00(-0.87%) |
Feb 21, 2023 | 231.38 | 232.46 | 228.89 | 228.93 | 2,627,063 | -2.20(-0.95%) |
Feb 17, 2023 | 226.14 | 232.27 | 224.57 | 231.12 | 3,099,297 | +6.06(+2.69%) |
Feb 16, 2023 | 229.14 | 229.66 | 224.89 | 225.06 | 3,425,077 | -5.62(-2.43%) |
Feb 15, 2023 | 230.82 | 231.13 | 229.40 | 230.68 | 1,855,877 | -0.93(-0.40%) |
Feb 14, 2023 | 233.21 | 233.50 | 229.76 | 231.60 | 2,097,880 | -0.48(-0.21%) |
Feb 13, 2023 | 231.65 | 232.25 | 229.84 | 232.09 | 2,436,167 | +1.11(+0.48%) |
Feb 10, 2023 | 230.43 | 232.55 | 228.99 | 230.98 | 2,821,213 | +2.38(+1.04%) |
Feb 09, 2023 | 229.67 | 231.90 | 227.64 | 228.60 | 3,208,629 | -0.19(-0.08%) |
Feb 08, 2023 | 231.45 | 231.99 | 228.22 | 228.79 | 2,897,555 | -3.62(-1.56%) |
Feb 07, 2023 | 231.48 | 233.31 | 229.95 | 232.41 | 2,527,602 | +0.14(+0.06%) |
Feb 06, 2023 | 233.71 | 233.71 | 231.89 | 232.27 | 2,306,422 | -1.26(-0.54%) |
Feb 03, 2023 | 238.09 | 238.09 | 230.71 | 233.52 | 3,226,260 | -1.30(-0.55%) |
Feb 02, 2023 | 232.19 | 234.86 | 225.14 | 234.82 | 5,762,565 | +0.11(+0.05%) |
Feb 01, 2023 | 237.32 | 237.69 | 228.60 | 234.71 | 5,610,351 | -5.71(-2.37%) |
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |
Jan 03, 2023 | 248.48 | 250.13 | 246.57 | 249.22 | 2,724,247 | -1.02(-0.41%) |
Dec 30, 2022 | 250.25 | 250.73 | 247.18 | 250.24 | 1,702,927 | -0.42(-0.17%) |
Dec 29, 2022 | 250.00 | 252.30 | 249.69 | 250.66 | 1,518,517 | +1.68(+0.67%) |
Dec 28, 2022 | 251.86 | 253.00 | 248.74 | 248.98 | 1,416,772 | -1.90(-0.76%) |
Dec 27, 2022 | 253.07 | 253.95 | 250.39 | 250.88 | 1,779,238 | -0.50(-0.20%) |
Dec 23, 2022 | 252.30 | 252.69 | 250.41 | 251.38 | 1,538,651 | -1.28(-0.51%) |
Dec 22, 2022 | 253.17 | 253.52 | 250.69 | 252.66 | 2,078,111 | -0.95(-0.38%) |
Dec 21, 2022 | 252.30 | 254.70 | 251.70 | 253.61 | 2,159,568 | +1.44(+0.57%) |
Dec 20, 2022 | 254.02 | 254.97 | 250.34 | 252.17 | 1,689,354 | -0.91(-0.36%) |
Dec 19, 2022 | 254.15 | 256.14 | 251.28 | 253.08 | 2,812,669 | -1.63(-0.64%) |
Dec 16, 2022 | 252.37 | 255.25 | 251.75 | 254.71 | 9,227,461 | +1.21(+0.48%) |
Dec 15, 2022 | 257.59 | 258.24 | 250.94 | 253.50 | 3,359,955 | -4.75(-1.84%) |
Dec 14, 2022 | 259.05 | 260.38 | 254.59 | 258.25 | 3,984,281 | -1.08(-0.41%) |
Dec 13, 2022 | 268.62 | 269.24 | 258.72 | 259.33 | 4,065,477 | -4.31(-1.63%) |
Dec 12, 2022 | 259.86 | 266.20 | 259.68 | 263.63 | 3,598,364 | -1.78(-0.67%) |
Dec 09, 2022 | 270.69 | 271.63 | 265.12 | 265.41 | 2,315,861 | -6.59(-2.42%) |
Dec 08, 2022 | 272.90 | 272.98 | 270.26 | 272.00 | 1,858,041 | -0.18(-0.07%) |
Dec 07, 2022 | 269.95 | 272.35 | 268.42 | 272.19 | 2,616,893 | +2.35(+0.87%) |
Dec 06, 2022 | 272.26 | 273.79 | 268.31 | 269.83 | 2,758,950 | -1.54(-0.57%) |
Dec 05, 2022 | 270.31 | 273.16 | 269.56 | 271.38 | 3,437,955 | -0.57(-0.21%) |
Dec 02, 2022 | 270.57 | 272.53 | 269.74 | 271.95 | 2,380,174 | -0.41(-0.15%) |
Dec 01, 2022 | 274.32 | 274.41 | 266.59 | 272.36 | 3,059,917 | -0.44(-0.16%) |
Nov 30, 2022 | 269.14 | 274.28 | 265.68 | 272.80 | 6,063,948 | +4.20(+1.56%) |
Nov 29, 2022 | 269.92 | 269.92 | 266.39 | 268.60 | 2,241,512 | -0.60(-0.22%) |
Nov 28, 2022 | 271.46 | 274.59 | 268.79 | 269.19 | 2,494,382 | -1.07(-0.39%) |
Nov 25, 2022 | 268.56 | 272.00 | 268.04 | 270.26 | 1,296,185 | +0.32(+0.12%) |
Nov 23, 2022 | 273.79 | 275.79 | 268.22 | 269.94 | 3,019,099 | -3.48(-1.27%) |
Nov 22, 2022 | 274.33 | 275.65 | 270.05 | 273.42 | 3,817,351 | -1.06(-0.39%) |
Nov 21, 2022 | 275.36 | 277.75 | 274.23 | 274.47 | 2,934,542 | +0.83(+0.30%) |
Nov 18, 2022 | 270.92 | 275.02 | 270.92 | 273.64 | 2,489,966 | -0.01(-0.00%) |
Nov 17, 2022 | 269.48 | 275.08 | 269.23 | 273.65 | 2,280,458 | +3.36(+1.24%) |
Nov 16, 2022 | 270.53 | 273.36 | 269.14 | 270.29 | 2,565,338 | +2.01(+0.75%) |
Nov 15, 2022 | 270.57 | 273.80 | 265.08 | 268.28 | 2,920,979 | -1.61(-0.60%) |
Nov 14, 2022 | 269.32 | 275.19 | 269.32 | 269.89 | 2,973,433 | +0.26(+0.10%) |
Nov 11, 2022 | 272.96 | 273.73 | 264.52 | 269.62 | 3,441,009 | -5.67(-2.06%) |
Nov 10, 2022 | 278.19 | 278.57 | 269.94 | 275.29 | 4,316,372 | +1.29(+0.47%) |
Nov 09, 2022 | 274.33 | 280.22 | 273.63 | 274.00 | 3,666,204 | -2.59(-0.94%) |
Nov 08, 2022 | 267.31 | 280.64 | 266.98 | 276.60 | 7,302,195 | +14.54(+5.55%) |
Nov 07, 2022 | 253.66 | 262.49 | 253.29 | 262.06 | 3,090,728 | +7.55(+2.97%) |
Nov 04, 2022 | 247.79 | 254.75 | 245.81 | 254.51 | 3,596,434 | +2.99(+1.19%) |
Nov 03, 2022 | 254.03 | 254.09 | 250.71 | 251.52 | 2,938,141 | -2.96(-1.16%) |
Nov 02, 2022 | 256.97 | 260.03 | 254.42 | 254.48 | 2,787,921 | -2.88(-1.12%) |
Nov 01, 2022 | 255.04 | 258.13 | 253.88 | 257.36 | 2,180,375 | +1.62(+0.63%) |
Oct 31, 2022 | 254.66 | 257.13 | 253.52 | 255.75 | 3,206,983 | -3.27(-1.26%) |
Oct 28, 2022 | 255.11 | 259.71 | 254.58 | 259.02 | 3,091,113 | +6.22(+2.46%) |
Oct 27, 2022 | 253.52 | 254.76 | 251.52 | 252.79 | 2,389,986 | +0.54(+0.21%) |
Oct 26, 2022 | 248.78 | 253.50 | 247.38 | 252.26 | 3,183,429 | +6.31(+2.57%) |
Oct 25, 2022 | 246.42 | 247.65 | 243.30 | 245.95 | 2,694,440 | -1.26(-0.51%) |
Oct 24, 2022 | 241.18 | 247.46 | 241.13 | 247.20 | 3,047,723 | +8.87(+3.72%) |
Oct 21, 2022 | 234.15 | 238.75 | 233.67 | 238.33 | 3,732,832 | +4.25(+1.81%) |
Oct 20, 2022 | 234.18 | 235.61 | 232.72 | 234.08 | 2,175,545 | -0.70(-0.30%) |
Oct 19, 2022 | 237.74 | 238.72 | 233.60 | 234.78 | 1,990,510 | -3.72(-1.56%) |
Oct 18, 2022 | 240.15 | 240.94 | 237.47 | 238.50 | 2,177,695 | -0.77(-0.32%) |
Oct 17, 2022 | 237.84 | 239.73 | 236.01 | 239.27 | 2,724,278 | +1.50(+0.63%) |
Oct 14, 2022 | 238.39 | 239.44 | 236.71 | 237.76 | 3,028,001 | -0.30(-0.13%) |
Oct 13, 2022 | 231.55 | 238.74 | 229.72 | 238.07 | 3,476,716 | +4.94(+2.12%) |
Oct 12, 2022 | 231.16 | 235.29 | 230.26 | 233.13 | 2,790,505 | +0.95(+0.41%) |
Oct 11, 2022 | 226.55 | 236.95 | 225.00 | 232.18 | 6,613,118 | +12.57(+5.72%) |
Oct 10, 2022 | 218.60 | 221.49 | 217.47 | 219.61 | 1,723,356 | +2.95(+1.36%) |
Oct 07, 2022 | 217.58 | 219.01 | 216.22 | 216.66 | 2,177,658 | -1.81(-0.83%) |
Oct 06, 2022 | 219.96 | 220.55 | 217.79 | 218.47 | 1,611,720 | -2.72(-1.23%) |
Oct 05, 2022 | 220.06 | 222.71 | 218.48 | 221.19 | 2,177,955 | +0.76(+0.34%) |
Oct 04, 2022 | 218.50 | 221.44 | 217.38 | 220.43 | 2,464,072 | +2.44(+1.12%) |
Oct 03, 2022 | 215.94 | 218.47 | 214.19 | 217.99 | 2,665,705 | +4.77(+2.24%) |
Sep 30, 2022 | 216.08 | 217.58 | 213.01 | 213.22 | 2,688,709 | -2.85(-1.32%) |
Sep 29, 2022 | 219.04 | 219.04 | 214.71 | 216.07 | 2,469,034 | -2.43(-1.11%) |
Sep 28, 2022 | 217.54 | 219.34 | 215.44 | 218.50 | 2,941,370 | +4.72(+2.21%) |
Sep 27, 2022 | 214.71 | 217.53 | 212.87 | 213.78 | 2,124,147 | -0.83(-0.39%) |
Sep 26, 2022 | 214.52 | 216.29 | 213.20 | 214.62 | 2,593,411 | -0.09(-0.04%) |
Sep 23, 2022 | 215.68 | 216.26 | 212.43 | 214.71 | 2,271,653 | -0.74(-0.34%) |
Sep 22, 2022 | 211.47 | 216.98 | 211.24 | 215.45 | 2,199,767 | +3.11(+1.47%) |
Sep 21, 2022 | 216.75 | 218.16 | 212.24 | 212.34 | 2,311,120 | -3.07(-1.43%) |
Sep 20, 2022 | 216.16 | 217.57 | 214.29 | 215.41 | 1,845,605 | -2.88(-1.32%) |
Sep 19, 2022 | 218.18 | 218.39 | 214.83 | 218.29 | 2,094,586 | -0.36(-0.16%) |
Sep 16, 2022 | 214.63 | 219.68 | 214.63 | 218.66 | 4,866,980 | +3.29(+1.53%) |
Sep 15, 2022 | 215.78 | 216.64 | 213.66 | 215.36 | 2,332,036 | -0.44(-0.20%) |
Sep 14, 2022 | 215.24 | 216.42 | 213.91 | 215.80 | 2,870,843 | +1.19(+0.56%) |
Sep 13, 2022 | 224.23 | 224.33 | 214.38 | 214.61 | 4,701,007 | -10.18(-4.53%) |
Sep 12, 2022 | 225.14 | 228.64 | 222.41 | 224.78 | 6,653,299 | -9.53(-4.07%) |
Sep 09, 2022 | 232.19 | 235.77 | 231.79 | 234.31 | 2,450,332 | +2.12(+0.91%) |
Sep 08, 2022 | 231.58 | 232.71 | 229.79 | 232.19 | 3,061,159 | +0.62(+0.27%) |
Sep 07, 2022 | 229.69 | 232.07 | 229.18 | 231.57 | 2,248,730 | +2.43(+1.06%) |
Sep 06, 2022 | 230.57 | 231.38 | 228.49 | 229.14 | 2,222,654 | -0.14(-0.06%) |
Sep 02, 2022 | 233.17 | 234.40 | 228.30 | 229.28 | 2,457,840 | -2.96(-1.27%) |