Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.62 | 203.73 | 201.03 | 201.50 | 192,303 | -0.47(-0.23%) |
Sep 28, 2023 | 201.46 | 203.73 | 200.89 | 201.97 | 346,026 | +1.84(+0.92%) |
Sep 27, 2023 | 198.16 | 200.15 | 197.45 | 200.13 | 213,826 | +2.74(+1.39%) |
Sep 26, 2023 | 197.65 | 199.27 | 197.03 | 197.40 | 217,626 | -0.91(-0.46%) |
Sep 25, 2023 | 197.53 | 199.32 | 198.06 | 198.30 | 177,059 | +0.25(+0.12%) |
Sep 22, 2023 | 199.18 | 200.34 | 197.03 | 198.06 | 244,799 | -1.40(-0.70%) |
Sep 21, 2023 | 201.58 | 202.04 | 196.57 | 199.45 | 575,188 | -3.03(-1.50%) |
Sep 20, 2023 | 207.06 | 207.06 | 202.42 | 202.49 | 547,427 | -3.29(-1.60%) |
Sep 19, 2023 | 209.41 | 209.53 | 205.45 | 205.78 | 265,266 | -3.31(-1.58%) |
Sep 18, 2023 | 208.85 | 210.62 | 207.38 | 209.09 | 181,035 | +0.62(+0.30%) |
Sep 15, 2023 | 209.42 | 210.97 | 208.41 | 208.47 | 349,887 | -1.26(-0.60%) |
Sep 14, 2023 | 206.43 | 209.79 | 206.24 | 209.73 | 182,058 | +3.36(+1.63%) |
Sep 13, 2023 | 208.89 | 209.51 | 205.93 | 206.37 | 214,735 | -1.80(-0.87%) |
Sep 12, 2023 | 206.88 | 209.74 | 206.88 | 208.17 | 129,860 | +0.25(+0.12%) |
Sep 11, 2023 | 207.42 | 208.73 | 205.24 | 207.92 | 143,754 | +0.26(+0.12%) |
Sep 08, 2023 | 206.23 | 207.81 | 205.62 | 207.67 | 172,920 | +1.44(+0.70%) |
Sep 07, 2023 | 206.38 | 207.48 | 205.03 | 206.23 | 427,026 | +0.18(+0.09%) |
Sep 06, 2023 | 213.09 | 213.67 | 205.95 | 206.05 | 330,971 | -7.80(-3.65%) |
Sep 05, 2023 | 217.46 | 217.46 | 213.85 | 213.85 | 185,669 | -3.68(-1.69%) |
Sep 01, 2023 | 218.34 | 218.76 | 216.96 | 217.54 | 129,718 | +0.53(+0.24%) |
Aug 31, 2023 | 217.81 | 219.26 | 216.99 | 217.01 | 163,472 | -0.48(-0.22%) |
Aug 30, 2023 | 216.15 | 218.07 | 215.94 | 217.49 | 192,393 | +1.76(+0.82%) |
Aug 29, 2023 | 215.07 | 216.20 | 213.29 | 215.72 | 161,311 | +0.06(+0.03%) |
Aug 28, 2023 | 215.28 | 217.18 | 214.84 | 215.67 | 162,925 | +0.40(+0.19%) |
Aug 25, 2023 | 216.34 | 216.34 | 213.80 | 215.26 | 122,899 | +0.43(+0.20%) |
Aug 24, 2023 | 214.89 | 217.70 | 214.43 | 214.83 | 144,728 | -0.86(-0.40%) |
Aug 23, 2023 | 216.47 | 216.47 | 214.35 | 215.69 | 169,754 | -0.39(-0.18%) |
Aug 22, 2023 | 215.76 | 217.05 | 215.03 | 216.08 | 135,954 | +0.69(+0.32%) |
Aug 21, 2023 | 215.09 | 216.34 | 213.84 | 215.38 | 244,654 | +0.46(+0.21%) |
Aug 18, 2023 | 215.25 | 218.02 | 214.31 | 214.92 | 473,963 | -0.85(-0.39%) |
Aug 17, 2023 | 220.03 | 220.48 | 215.48 | 215.77 | 377,691 | -3.35(-1.53%) |
Aug 16, 2023 | 217.80 | 220.84 | 217.80 | 219.12 | 186,026 | +0.93(+0.43%) |
Aug 15, 2023 | 222.08 | 223.42 | 218.04 | 218.19 | 264,375 | -4.81(-2.16%) |
Aug 14, 2023 | 222.47 | 223.58 | 220.82 | 223.00 | 217,236 | +0.79(+0.36%) |
Aug 11, 2023 | 220.73 | 222.57 | 218.76 | 222.21 | 194,911 | +2.15(+0.97%) |
Aug 10, 2023 | 222.05 | 222.80 | 219.39 | 220.06 | 189,936 | -2.91(-1.30%) |
Aug 09, 2023 | 221.78 | 224.12 | 220.32 | 222.97 | 191,612 | +1.61(+0.73%) |
Aug 08, 2023 | 223.64 | 225.37 | 220.18 | 221.37 | 221,892 | -4.43(-1.96%) |
Aug 07, 2023 | 222.91 | 227.74 | 222.91 | 225.79 | 237,185 | +3.62(+1.63%) |
Aug 04, 2023 | 222.78 | 223.63 | 221.13 | 222.17 | 367,638 | +0.57(+0.26%) |
Aug 03, 2023 | 224.75 | 230.62 | 214.01 | 221.60 | 601,882 | -1.53(-0.68%) |
Aug 02, 2023 | 225.18 | 225.78 | 222.93 | 223.13 | 338,377 | -2.11(-0.94%) |
Aug 01, 2023 | 224.87 | 226.91 | 223.91 | 225.24 | 225,521 | +0.29(+0.13%) |
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,126 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |
Jul 03, 2023 | 221.31 | 225.26 | 220.86 | 224.04 | 154,799 | +1.13(+0.51%) |
Jun 30, 2023 | 221.35 | 223.54 | 220.20 | 222.91 | 311,540 | +0.63(+0.28%) |
Jun 29, 2023 | 215.45 | 222.40 | 215.45 | 222.29 | 305,623 | +6.41(+2.97%) |
Jun 28, 2023 | 216.65 | 216.65 | 214.15 | 215.88 | 243,416 | -0.74(-0.34%) |
Jun 27, 2023 | 213.35 | 216.77 | 212.46 | 216.63 | 182,648 | +2.55(+1.19%) |
Jun 26, 2023 | 211.12 | 214.26 | 207.63 | 214.08 | 265,192 | +1.59(+0.75%) |
Jun 23, 2023 | 213.07 | 213.38 | 211.41 | 212.49 | 510,866 | -0.97(-0.45%) |
Jun 22, 2023 | 214.43 | 215.15 | 211.77 | 213.46 | 242,596 | -1.70(-0.79%) |
Jun 21, 2023 | 213.97 | 215.20 | 212.84 | 215.16 | 215,803 | +1.19(+0.55%) |
Jun 20, 2023 | 216.96 | 216.96 | 213.42 | 213.97 | 340,222 | -2.65(-1.23%) |
Jun 16, 2023 | 214.08 | 217.18 | 214.08 | 216.63 | 428,865 | +2.54(+1.19%) |
Jun 15, 2023 | 211.46 | 214.61 | 211.46 | 214.09 | 253,842 | +3.20(+1.52%) |
Jun 14, 2023 | 213.78 | 214.45 | 210.27 | 210.89 | 246,518 | -1.21(-0.57%) |
Jun 13, 2023 | 208.86 | 212.42 | 207.56 | 212.10 | 329,791 | +2.27(+1.08%) |
Jun 12, 2023 | 210.73 | 211.83 | 208.71 | 209.83 | 267,003 | -1.05(-0.50%) |
Jun 09, 2023 | 212.54 | 213.18 | 209.92 | 210.88 | 367,442 | -1.17(-0.55%) |
Jun 08, 2023 | 209.77 | 213.85 | 209.34 | 212.05 | 403,004 | +1.94(+0.92%) |
Jun 07, 2023 | 205.44 | 210.66 | 204.15 | 210.11 | 388,013 | +4.55(+2.22%) |
Jun 06, 2023 | 203.46 | 205.77 | 203.17 | 205.56 | 308,560 | +2.12(+1.04%) |
Jun 05, 2023 | 204.33 | 204.72 | 201.93 | 203.44 | 432,182 | +0.24(+0.12%) |
Jun 02, 2023 | 198.26 | 203.62 | 197.06 | 203.21 | 383,575 | +6.14(+3.12%) |
Jun 01, 2023 | 198.18 | 198.83 | 196.19 | 197.07 | 384,242 | -0.17(-0.08%) |
May 31, 2023 | 197.67 | 198.46 | 194.06 | 197.23 | 489,765 | -0.66(-0.33%) |
May 30, 2023 | 196.46 | 198.41 | 195.70 | 197.89 | 292,408 | +0.74(+0.38%) |
May 26, 2023 | 194.05 | 198.11 | 193.38 | 197.15 | 380,748 | +3.15(+1.63%) |
May 25, 2023 | 195.40 | 196.98 | 190.51 | 193.99 | 405,213 | -2.68(-1.36%) |
May 24, 2023 | 197.32 | 198.47 | 196.26 | 196.68 | 284,891 | -0.31(-0.16%) |
May 23, 2023 | 197.29 | 198.46 | 195.63 | 196.99 | 323,358 | -0.90(-0.45%) |
May 22, 2023 | 195.34 | 198.95 | 194.46 | 197.88 | 409,979 | +2.58(+1.32%) |
May 19, 2023 | 197.30 | 198.38 | 194.50 | 195.30 | 1,209,569 | -0.48(-0.24%) |
May 18, 2023 | 194.52 | 196.24 | 192.12 | 195.78 | 402,286 | +0.44(+0.22%) |
May 17, 2023 | 192.31 | 195.62 | 192.31 | 195.34 | 421,692 | +4.10(+2.14%) |
May 16, 2023 | 191.48 | 192.31 | 190.71 | 191.24 | 229,523 | -0.93(-0.48%) |
May 15, 2023 | 190.39 | 192.26 | 189.71 | 192.17 | 244,044 | +2.09(+1.10%) |
May 12, 2023 | 192.86 | 192.86 | 189.00 | 190.08 | 273,911 | -1.45(-0.76%) |
May 11, 2023 | 191.64 | 193.03 | 189.93 | 191.53 | 338,879 | -1.54(-0.80%) |
May 10, 2023 | 189.82 | 193.29 | 189.33 | 193.06 | 370,340 | +3.76(+1.98%) |
May 09, 2023 | 189.30 | 190.86 | 188.23 | 189.31 | 468,464 | +0.24(+0.13%) |
May 08, 2023 | 192.66 | 194.98 | 188.94 | 189.06 | 347,184 | -3.19(-1.66%) |
May 05, 2023 | 187.53 | 193.30 | 187.42 | 192.26 | 456,361 | +4.65(+2.48%) |
May 04, 2023 | 195.81 | 195.81 | 183.50 | 187.60 | 618,247 | -4.00(-2.09%) |
May 03, 2023 | 192.42 | 193.64 | 190.97 | 191.60 | 342,305 | +0.11(+0.06%) |
May 02, 2023 | 196.08 | 196.08 | 190.80 | 191.50 | 415,921 | -5.28(-2.69%) |
May 01, 2023 | 196.67 | 199.60 | 196.60 | 196.78 | 358,152 | +0.49(+0.25%) |
Apr 28, 2023 | 195.93 | 197.08 | 195.76 | 196.30 | 240,916 | +0.27(+0.14%) |
Apr 27, 2023 | 194.47 | 196.82 | 194.12 | 196.02 | 267,191 | +1.48(+0.76%) |
Apr 26, 2023 | 199.57 | 199.97 | 194.45 | 194.54 | 361,921 | -6.35(-3.16%) |
Apr 25, 2023 | 203.04 | 203.40 | 200.52 | 200.89 | 196,000 | -2.85(-1.40%) |
Apr 24, 2023 | 203.14 | 204.19 | 202.10 | 203.74 | 225,265 | +0.58(+0.29%) |
Apr 21, 2023 | 207.04 | 207.04 | 202.22 | 203.16 | 203,279 | -2.91(-1.41%) |
Apr 20, 2023 | 205.46 | 206.08 | 204.31 | 206.07 | 154,054 | +0.65(+0.32%) |
Apr 19, 2023 | 206.61 | 206.61 | 205.09 | 205.42 | 192,784 | -0.97(-0.47%) |
Apr 18, 2023 | 205.82 | 208.31 | 205.25 | 206.39 | 228,764 | +0.63(+0.31%) |
Apr 17, 2023 | 204.85 | 206.48 | 204.43 | 205.76 | 246,576 | +1.39(+0.68%) |
Apr 14, 2023 | 204.91 | 205.84 | 203.01 | 204.37 | 202,420 | -1.46(-0.71%) |
Apr 13, 2023 | 204.39 | 206.77 | 203.08 | 205.82 | 262,633 | +0.89(+0.44%) |
Apr 12, 2023 | 203.96 | 206.73 | 203.87 | 204.93 | 223,371 | +1.32(+0.65%) |
Apr 11, 2023 | 205.30 | 205.58 | 202.97 | 203.61 | 230,841 | -0.50(-0.24%) |
Apr 10, 2023 | 200.74 | 205.49 | 200.74 | 204.10 | 383,694 | +3.46(+1.72%) |
Apr 06, 2023 | 203.20 | 204.13 | 200.53 | 200.65 | 391,566 | -1.49(-0.74%) |
Apr 05, 2023 | 201.93 | 204.35 | 201.75 | 202.14 | 329,874 | -0.65(-0.32%) |
Apr 04, 2023 | 203.18 | 204.11 | 201.69 | 202.79 | 569,739 | -0.65(-0.32%) |
Apr 03, 2023 | 201.89 | 206.55 | 201.89 | 203.44 | 577,367 | +1.93(+0.96%) |
Mar 31, 2023 | 202.61 | 203.18 | 200.70 | 201.51 | 589,093 | +0.05(+0.02%) |
Mar 30, 2023 | 203.34 | 204.41 | 200.96 | 201.46 | 518,719 | -1.76(-0.87%) |
Mar 29, 2023 | 202.22 | 203.26 | 201.11 | 203.23 | 406,266 | +1.91(+0.95%) |
Mar 28, 2023 | 199.13 | 202.93 | 199.13 | 201.32 | 462,289 | +1.89(+0.95%) |
Mar 27, 2023 | 196.73 | 199.48 | 195.58 | 199.43 | 563,120 | +4.72(+2.42%) |
Mar 24, 2023 | 191.19 | 195.54 | 190.79 | 194.71 | 283,052 | +3.21(+1.68%) |
Mar 23, 2023 | 193.40 | 194.17 | 190.54 | 191.50 | 423,962 | -2.61(-1.34%) |
Mar 22, 2023 | 199.94 | 200.62 | 193.88 | 194.11 | 539,189 | -5.96(-2.98%) |
Mar 21, 2023 | 199.86 | 201.08 | 198.50 | 200.06 | 384,496 | +2.14(+1.08%) |
Mar 20, 2023 | 195.71 | 199.55 | 195.71 | 197.92 | 386,405 | +3.85(+1.99%) |
Mar 17, 2023 | 199.30 | 199.30 | 193.47 | 194.07 | 774,311 | -5.73(-2.87%) |
Mar 16, 2023 | 198.95 | 202.51 | 197.72 | 199.80 | 342,054 | -0.16(-0.08%) |
Mar 15, 2023 | 200.76 | 201.49 | 197.36 | 199.97 | 348,907 | -2.84(-1.40%) |
Mar 14, 2023 | 205.15 | 205.97 | 201.27 | 202.81 | 369,719 | -0.79(-0.39%) |
Mar 13, 2023 | 200.28 | 204.34 | 197.93 | 203.60 | 836,504 | +1.17(+0.58%) |
Mar 10, 2023 | 203.91 | 205.12 | 201.43 | 202.43 | 274,099 | -2.00(-0.98%) |
Mar 09, 2023 | 208.31 | 210.06 | 204.37 | 204.42 | 342,648 | -2.28(-1.10%) |
Mar 08, 2023 | 209.17 | 209.77 | 204.86 | 206.70 | 330,968 | -1.61(-0.77%) |
Mar 07, 2023 | 211.62 | 212.28 | 208.31 | 208.31 | 266,155 | -2.76(-1.31%) |
Mar 06, 2023 | 212.56 | 213.81 | 210.05 | 211.06 | 319,517 | -1.63(-0.76%) |
Mar 03, 2023 | 212.57 | 212.97 | 210.81 | 212.69 | 270,801 | +0.95(+0.45%) |
Mar 02, 2023 | 209.15 | 211.86 | 208.22 | 211.73 | 209,116 | +1.74(+0.83%) |
Mar 01, 2023 | 208.52 | 210.15 | 207.82 | 209.99 | 249,215 | +0.52(+0.25%) |
Feb 28, 2023 | 212.00 | 213.03 | 209.41 | 209.48 | 385,363 | -2.12(-1.00%) |
Feb 27, 2023 | 215.17 | 216.40 | 211.54 | 211.60 | 437,408 | -3.28(-1.53%) |
Feb 24, 2023 | 211.03 | 215.18 | 210.39 | 214.88 | 594,710 | +3.35(+1.58%) |
Feb 23, 2023 | 213.45 | 214.88 | 209.77 | 211.53 | 352,591 | -2.14(-1.00%) |
Feb 22, 2023 | 215.28 | 216.57 | 212.61 | 213.67 | 350,055 | -1.23(-0.57%) |
Feb 21, 2023 | 218.85 | 219.52 | 213.92 | 214.90 | 419,892 | -2.44(-1.12%) |
Feb 17, 2023 | 212.17 | 218.63 | 212.17 | 217.34 | 1,407,129 | +5.44(+2.57%) |
Feb 16, 2023 | 210.11 | 215.07 | 210.11 | 211.90 | 312,969 | +0.49(+0.23%) |
Feb 15, 2023 | 208.19 | 212.30 | 207.49 | 211.41 | 559,154 | +2.15(+1.03%) |
Feb 14, 2023 | 211.99 | 212.54 | 209.12 | 209.26 | 465,302 | -2.66(-1.26%) |
Feb 13, 2023 | 214.81 | 216.53 | 210.24 | 211.92 | 526,802 | -2.31(-1.08%) |
Feb 10, 2023 | 214.15 | 215.99 | 212.81 | 214.23 | 509,041 | +0.85(+0.40%) |
Feb 09, 2023 | 213.91 | 215.93 | 205.14 | 213.38 | 1,145,775 | -5.08(-2.33%) |
Feb 08, 2023 | 216.33 | 219.22 | 215.92 | 218.46 | 390,242 | +0.38(+0.17%) |
Feb 07, 2023 | 214.52 | 219.00 | 211.87 | 218.09 | 461,246 | +3.19(+1.49%) |
Feb 06, 2023 | 210.56 | 215.09 | 210.56 | 214.89 | 583,149 | +4.88(+2.32%) |
Feb 03, 2023 | 211.35 | 212.03 | 208.34 | 210.01 | 374,373 | -0.72(-0.34%) |
Feb 02, 2023 | 210.12 | 212.54 | 207.60 | 210.73 | 538,726 | -0.63(-0.30%) |
Feb 01, 2023 | 212.40 | 213.27 | 210.29 | 211.36 | 355,734 | -2.11(-0.99%) |
Jan 31, 2023 | 210.34 | 213.71 | 209.65 | 213.47 | 269,217 | +3.75(+1.79%) |
Jan 30, 2023 | 212.34 | 213.39 | 208.85 | 209.72 | 302,487 | -1.50(-0.71%) |
Jan 27, 2023 | 211.48 | 213.37 | 209.60 | 211.22 | 252,153 | +0.66(+0.31%) |
Jan 26, 2023 | 210.72 | 213.66 | 209.46 | 210.56 | 370,782 | +0.66(+0.31%) |
Jan 25, 2023 | 212.27 | 212.27 | 204.95 | 209.91 | 490,774 | -3.18(-1.49%) |
Jan 24, 2023 | 210.53 | 213.27 | 206.96 | 213.09 | 386,118 | +2.14(+1.01%) |
Jan 23, 2023 | 212.14 | 213.91 | 210.81 | 210.95 | 396,998 | -0.16(-0.07%) |
Jan 20, 2023 | 211.63 | 213.14 | 209.49 | 211.11 | 368,429 | +0.38(+0.18%) |
Jan 19, 2023 | 212.03 | 213.28 | 209.70 | 210.73 | 274,189 | -1.57(-0.74%) |
Jan 18, 2023 | 214.50 | 214.62 | 211.10 | 212.30 | 364,224 | -2.15(-1.00%) |
Jan 17, 2023 | 216.76 | 218.93 | 212.26 | 214.44 | 291,627 | -1.47(-0.68%) |
Jan 13, 2023 | 216.71 | 218.46 | 213.23 | 215.92 | 380,709 | -5.23(-2.36%) |
Jan 12, 2023 | 219.76 | 222.88 | 219.31 | 221.14 | 296,433 | +1.39(+0.63%) |
Jan 11, 2023 | 217.32 | 220.02 | 215.53 | 219.75 | 424,724 | +2.96(+1.37%) |
Jan 10, 2023 | 215.47 | 218.66 | 213.11 | 216.79 | 467,537 | +2.33(+1.09%) |
Jan 09, 2023 | 222.14 | 222.14 | 213.59 | 214.46 | 548,951 | -8.28(-3.72%) |
Jan 06, 2023 | 222.50 | 225.22 | 219.24 | 222.73 | 359,708 | +3.06(+1.39%) |
Jan 05, 2023 | 220.85 | 221.48 | 217.57 | 219.67 | 371,834 | -1.17(-0.53%) |
Jan 04, 2023 | 219.79 | 222.55 | 218.44 | 220.84 | 645,101 | -0.18(-0.08%) |
Jan 03, 2023 | 222.31 | 223.41 | 219.96 | 221.03 | 219,914 | -2.26(-1.01%) |
Dec 30, 2022 | 223.85 | 224.00 | 220.47 | 223.28 | 150,140 | -0.28(-0.13%) |
Dec 29, 2022 | 222.34 | 223.86 | 221.00 | 223.56 | 138,599 | +1.61(+0.72%) |
Dec 28, 2022 | 224.05 | 225.06 | 221.76 | 221.96 | 167,896 | -2.69(-1.20%) |
Dec 27, 2022 | 222.65 | 225.70 | 222.65 | 224.65 | 319,001 | +1.95(+0.88%) |
Dec 23, 2022 | 221.71 | 223.78 | 221.43 | 222.69 | 151,635 | +1.01(+0.45%) |
Dec 22, 2022 | 222.07 | 222.56 | 217.95 | 221.69 | 191,860 | -1.34(-0.60%) |
Dec 21, 2022 | 222.18 | 223.57 | 221.12 | 223.02 | 168,875 | +1.56(+0.70%) |
Dec 20, 2022 | 222.44 | 225.56 | 221.45 | 221.46 | 227,586 | -0.75(-0.34%) |
Dec 19, 2022 | 223.53 | 226.21 | 221.31 | 222.21 | 259,377 | -1.65(-0.74%) |
Dec 16, 2022 | 219.50 | 225.74 | 218.51 | 223.85 | 1,117,287 | +2.67(+1.21%) |
Dec 15, 2022 | 225.40 | 226.60 | 219.65 | 221.18 | 506,363 | -4.71(-2.09%) |
Dec 14, 2022 | 224.94 | 228.50 | 223.05 | 225.90 | 292,528 | +1.38(+0.62%) |
Dec 13, 2022 | 230.30 | 230.30 | 223.64 | 224.51 | 423,324 | -3.37(-1.48%) |
Dec 12, 2022 | 225.65 | 227.95 | 224.37 | 227.88 | 249,740 | +2.00(+0.89%) |
Dec 09, 2022 | 227.90 | 230.69 | 225.67 | 225.88 | 195,746 | -1.82(-0.80%) |
Dec 08, 2022 | 230.75 | 231.14 | 226.47 | 227.70 | 297,673 | +0.89(+0.39%) |
Dec 07, 2022 | 228.12 | 231.37 | 226.73 | 226.81 | 455,249 | -1.34(-0.59%) |
Dec 06, 2022 | 228.75 | 228.80 | 225.95 | 228.15 | 446,680 | -0.13(-0.06%) |
Dec 05, 2022 | 230.16 | 230.72 | 225.22 | 228.28 | 398,852 | -4.69(-2.01%) |
Dec 02, 2022 | 221.78 | 233.97 | 221.78 | 232.96 | 834,861 | +9.47(+4.24%) |
Dec 01, 2022 | 225.52 | 225.78 | 221.38 | 223.50 | 354,871 | -1.03(-0.46%) |
Nov 30, 2022 | 220.49 | 224.62 | 217.84 | 224.52 | 544,222 | +3.81(+1.73%) |
Nov 29, 2022 | 221.87 | 224.22 | 220.25 | 220.71 | 399,225 | -0.86(-0.39%) |
Nov 28, 2022 | 221.03 | 222.94 | 219.90 | 221.57 | 520,817 | -1.40(-0.63%) |
Nov 25, 2022 | 222.00 | 223.07 | 221.16 | 222.97 | 118,899 | +2.69(+1.22%) |
Nov 23, 2022 | 221.01 | 223.59 | 217.50 | 220.28 | 349,601 | -1.54(-0.69%) |
Nov 22, 2022 | 225.19 | 226.14 | 220.81 | 221.82 | 447,553 | -2.19(-0.98%) |
Nov 21, 2022 | 218.44 | 226.02 | 218.04 | 224.02 | 549,677 | +5.18(+2.37%) |
Nov 18, 2022 | 216.34 | 221.53 | 216.34 | 218.84 | 986,700 | +3.17(+1.47%) |
Nov 17, 2022 | 214.54 | 216.64 | 213.58 | 215.67 | 655,245 | +0.08(+0.04%) |
Nov 16, 2022 | 215.05 | 217.02 | 213.46 | 215.59 | 539,148 | +0.70(+0.33%) |
Nov 15, 2022 | 214.08 | 216.93 | 211.40 | 214.89 | 869,959 | +2.01(+0.95%) |
Nov 14, 2022 | 218.83 | 222.09 | 212.86 | 212.88 | 767,309 | -6.22(-2.84%) |
Nov 11, 2022 | 228.08 | 229.13 | 216.56 | 219.10 | 820,938 | -15.97(-6.79%) |
Nov 10, 2022 | 234.68 | 236.89 | 230.95 | 235.07 | 307,050 | +5.18(+2.25%) |
Nov 09, 2022 | 234.82 | 234.99 | 228.68 | 229.89 | 299,026 | -5.53(-2.35%) |
Nov 08, 2022 | 234.80 | 237.48 | 233.49 | 235.41 | 300,132 | +0.18(+0.08%) |
Nov 07, 2022 | 234.42 | 236.26 | 231.30 | 235.23 | 335,628 | +0.38(+0.16%) |
Nov 04, 2022 | 235.54 | 238.70 | 230.43 | 234.86 | 375,439 | -0.29(-0.12%) |
Nov 03, 2022 | 236.35 | 237.89 | 222.95 | 235.15 | 852,182 | -9.17(-3.76%) |
Nov 02, 2022 | 245.84 | 243.04 | 244.32 | 495,592 | -2.95(-1.19%) | |
Nov 01, 2022 | 247.98 | 250.33 | 246.76 | 247.27 | 303,850 | -0.22(-0.09%) |
Oct 31, 2022 | 245.57 | 248.36 | 245.00 | 247.49 | 306,154 | -0.28(-0.11%) |
Oct 28, 2022 | 245.52 | 250.13 | 241.09 | 247.77 | 424,468 | +3.57(+1.46%) |
Oct 27, 2022 | 243.84 | 247.19 | 243.68 | 244.19 | 350,114 | +2.29(+0.95%) |
Oct 26, 2022 | 244.65 | 247.37 | 241.43 | 241.90 | 335,890 | -1.39(-0.57%) |
Oct 25, 2022 | 241.24 | 244.42 | 240.99 | 243.29 | 338,574 | +0.61(+0.25%) |
Oct 24, 2022 | 242.59 | 249.80 | 242.38 | 242.68 | 807,721 | +2.11(+0.88%) |
Oct 21, 2022 | 234.51 | 241.82 | 233.03 | 240.57 | 453,924 | +6.62(+2.83%) |
Oct 20, 2022 | 233.40 | 236.26 | 232.56 | 233.95 | 478,521 | -0.12(-0.05%) |
Oct 19, 2022 | 228.11 | 234.30 | 228.11 | 234.08 | 432,307 | +4.40(+1.92%) |
Oct 18, 2022 | 221.73 | 230.11 | 221.26 | 229.68 | 454,502 | +10.17(+4.63%) |
Oct 17, 2022 | 217.26 | 222.91 | 216.65 | 219.51 | 243,421 | +4.66(+2.17%) |
Oct 14, 2022 | 222.18 | 222.18 | 212.26 | 214.85 | 333,817 | -7.21(-3.25%) |
Oct 13, 2022 | 215.86 | 223.34 | 214.94 | 222.06 | 230,874 | +3.81(+1.75%) |
Oct 12, 2022 | 224.25 | 224.73 | 218.10 | 218.25 | 358,149 | -7.70(-3.41%) |
Oct 11, 2022 | 226.38 | 228.77 | 224.81 | 225.95 | 352,426 | -0.35(-0.15%) |
Oct 10, 2022 | 226.20 | 230.22 | 225.10 | 226.30 | 247,387 | +2.10(+0.94%) |
Oct 07, 2022 | 223.00 | 224.37 | 221.57 | 224.20 | 426,601 | +1.02(+0.46%) |
Oct 06, 2022 | 224.43 | 225.71 | 222.93 | 223.18 | 229,829 | -1.15(-0.51%) |
Oct 05, 2022 | 222.16 | 225.89 | 221.19 | 224.32 | 244,195 | +0.79(+0.35%) |
Oct 04, 2022 | 219.91 | 223.60 | 219.91 | 223.53 | 316,167 | +4.92(+2.25%) |