Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 236.51 | 236.51 | 233.85 | 234.25 | 157,358 | -1.57(-0.67%) |
Sep 28, 2023 | 235.13 | 236.51 | 235.13 | 235.82 | 186,653 | +1.03(+0.44%) |
Sep 27, 2023 | 236.21 | 236.53 | 233.03 | 234.79 | 266,339 | -0.95(-0.40%) |
Sep 26, 2023 | 236.63 | 237.37 | 235.53 | 235.74 | 179,857 | -1.63(-0.69%) |
Sep 25, 2023 | 236.12 | 237.48 | 236.62 | 237.37 | 126,355 | +1.06(+0.45%) |
Sep 22, 2023 | 236.97 | 237.71 | 236.19 | 236.31 | 140,592 | -0.48(-0.20%) |
Sep 21, 2023 | 238.53 | 238.69 | 236.78 | 236.78 | 119,415 | -2.43(-1.02%) |
Sep 20, 2023 | 240.18 | 241.04 | 239.21 | 239.21 | 97,371 | -0.22(-0.09%) |
Sep 19, 2023 | 239.11 | 239.90 | 238.05 | 239.43 | 99,864 | +0.15(+0.06%) |
Sep 18, 2023 | 240.25 | 240.38 | 238.64 | 239.28 | 223,974 | -0.82(-0.34%) |
Sep 15, 2023 | 241.59 | 242.30 | 239.88 | 240.11 | 130,848 | -1.73(-0.71%) |
Sep 14, 2023 | 242.63 | 242.78 | 241.49 | 241.83 | 115,371 | +0.32(+0.13%) |
Sep 13, 2023 | 241.12 | 242.41 | 240.92 | 241.52 | 117,586 | +0.17(+0.07%) |
Sep 12, 2023 | 241.25 | 242.21 | 240.24 | 241.35 | 126,654 | -0.65(-0.27%) |
Sep 11, 2023 | 240.43 | 242.32 | 240.12 | 241.99 | 126,405 | +1.87(+0.78%) |
Sep 08, 2023 | 240.21 | 240.92 | 239.77 | 240.13 | 146,716 | -0.23(-0.10%) |
Sep 07, 2023 | 240.28 | 241.31 | 239.98 | 240.35 | 133,942 | +0.66(+0.28%) |
Sep 06, 2023 | 240.91 | 241.05 | 238.74 | 239.69 | 206,297 | -1.36(-0.56%) |
Sep 05, 2023 | 243.52 | 243.66 | 240.96 | 241.05 | 178,212 | -2.41(-0.99%) |
Sep 01, 2023 | 244.35 | 244.79 | 243.11 | 243.46 | 205,347 | +0.81(+0.34%) |
Aug 31, 2023 | 245.47 | 245.63 | 242.65 | 242.65 | 255,463 | -2.60(-1.06%) |
Aug 30, 2023 | 245.58 | 246.51 | 245.10 | 245.25 | 190,209 | +0.12(+0.05%) |
Aug 29, 2023 | 243.24 | 245.19 | 243.15 | 245.13 | 131,119 | +2.20(+0.91%) |
Aug 28, 2023 | 243.14 | 244.10 | 242.11 | 242.93 | 245,319 | +0.45(+0.18%) |
Aug 25, 2023 | 241.18 | 243.20 | 240.45 | 242.48 | 500,663 | +1.74(+0.72%) |
Aug 24, 2023 | 242.40 | 243.94 | 240.60 | 240.74 | 165,006 | -1.87(-0.77%) |
Aug 23, 2023 | 243.22 | 243.94 | 242.23 | 242.61 | 144,142 | +0.66(+0.27%) |
Aug 22, 2023 | 242.26 | 242.97 | 241.75 | 241.94 | 309,074 | -0.68(-0.28%) |
Aug 21, 2023 | 242.06 | 242.93 | 241.56 | 242.63 | 125,049 | +0.38(+0.16%) |
Aug 18, 2023 | 241.34 | 242.79 | 241.34 | 242.25 | 126,012 | +0.16(+0.07%) |
Aug 17, 2023 | 243.45 | 244.15 | 242.01 | 242.09 | 299,889 | -2.14(-0.88%) |
Aug 16, 2023 | 245.76 | 246.60 | 244.20 | 244.24 | 164,316 | -2.01(-0.81%) |
Aug 15, 2023 | 246.39 | 247.24 | 246.06 | 246.24 | 192,468 | -0.92(-0.37%) |
Aug 14, 2023 | 246.35 | 247.68 | 246.13 | 247.16 | 134,308 | +0.64(+0.26%) |
Aug 11, 2023 | 244.92 | 246.84 | 244.74 | 246.52 | 280,644 | +1.39(+0.57%) |
Aug 10, 2023 | 246.07 | 248.15 | 244.92 | 245.13 | 184,993 | -0.18(-0.07%) |
Aug 09, 2023 | 245.55 | 246.62 | 245.00 | 245.31 | 619,720 | -0.18(-0.07%) |
Aug 08, 2023 | 245.18 | 245.69 | 243.83 | 245.49 | 193,660 | +1.72(+0.70%) |
Aug 07, 2023 | 242.17 | 244.02 | 242.17 | 243.77 | 137,958 | +2.02(+0.83%) |
Aug 04, 2023 | 242.57 | 243.91 | 241.27 | 241.75 | 194,889 | -0.55(-0.23%) |
Aug 03, 2023 | 243.07 | 243.07 | 242.21 | 242.30 | 197,044 | -1.50(-0.61%) |
Aug 02, 2023 | 243.68 | 245.21 | 243.21 | 243.80 | 118,218 | -0.33(-0.13%) |
Aug 01, 2023 | 245.04 | 245.60 | 243.59 | 244.13 | 119,110 | -1.40(-0.57%) |
Jul 31, 2023 | 246.79 | 246.79 | 244.68 | 245.53 | 241,267 | -1.53(-0.62%) |
Jul 28, 2023 | 247.04 | 247.51 | 245.81 | 247.06 | 154,587 | +0.99(+0.40%) |
Jul 27, 2023 | 248.31 | 249.16 | 245.89 | 246.06 | 228,955 | -1.79(-0.72%) |
Jul 26, 2023 | 246.59 | 248.75 | 246.39 | 247.85 | 124,129 | -0.05(-0.02%) |
Jul 25, 2023 | 246.59 | 249.01 | 246.31 | 247.90 | 113,244 | -0.23(-0.09%) |
Jul 24, 2023 | 249.08 | 249.65 | 247.92 | 248.13 | 190,404 | -0.80(-0.32%) |
Jul 21, 2023 | 246.97 | 249.66 | 246.74 | 248.93 | 194,763 | +2.42(+0.98%) |
Jul 20, 2023 | 244.52 | 247.50 | 244.52 | 246.51 | 173,553 | +3.12(+1.28%) |
Jul 19, 2023 | 243.43 | 245.18 | 243.34 | 243.39 | 432,291 | +0.98(+0.41%) |
Jul 18, 2023 | 240.97 | 243.32 | 240.64 | 242.41 | 196,389 | +1.55(+0.64%) |
Jul 17, 2023 | 241.30 | 241.60 | 240.18 | 240.86 | 839,679 | -1.03(-0.43%) |
Jul 14, 2023 | 240.23 | 242.51 | 240.12 | 241.89 | 671,495 | +3.28(+1.38%) |
Jul 13, 2023 | 239.23 | 239.73 | 238.44 | 238.61 | 424,135 | +0.12(+0.05%) |
Jul 12, 2023 | 239.62 | 239.86 | 238.20 | 238.49 | 133,203 | -0.45(-0.19%) |
Jul 11, 2023 | 238.55 | 239.40 | 237.86 | 238.94 | 110,381 | +0.07(+0.03%) |
Jul 10, 2023 | 236.48 | 238.89 | 236.48 | 238.87 | 171,157 | +2.38(+1.01%) |
Jul 07, 2023 | 237.68 | 238.50 | 236.32 | 236.48 | 189,140 | -2.29(-0.96%) |
Jul 06, 2023 | 239.35 | 239.80 | 238.17 | 238.78 | 185,437 | -2.16(-0.89%) |
Jul 05, 2023 | 240.80 | 241.44 | 240.23 | 240.93 | 218,392 | -0.22(-0.09%) |
Jul 03, 2023 | 242.18 | 242.18 | 240.28 | 241.15 | 97,771 | -1.88(-0.77%) |
Jun 30, 2023 | 241.81 | 243.76 | 241.81 | 243.03 | 175,150 | +2.15(+0.89%) |
Jun 29, 2023 | 239.13 | 241.13 | 238.37 | 240.87 | 188,476 | +1.48(+0.62%) |
Jun 28, 2023 | 239.80 | 239.90 | 238.62 | 239.39 | 324,666 | -0.47(-0.20%) |
Jun 27, 2023 | 240.42 | 240.47 | 238.26 | 239.87 | 118,178 | -0.43(-0.18%) |
Jun 26, 2023 | 241.65 | 241.65 | 238.56 | 240.29 | 97,668 | -1.56(-0.65%) |
Jun 23, 2023 | 242.23 | 242.88 | 241.78 | 241.86 | 233,721 | -1.13(-0.46%) |
Jun 22, 2023 | 241.73 | 243.41 | 241.63 | 242.99 | 129,696 | +1.40(+0.58%) |
Jun 21, 2023 | 241.12 | 242.29 | 240.12 | 241.59 | 130,063 | -0.18(-0.07%) |
Jun 20, 2023 | 239.94 | 242.60 | 239.55 | 241.77 | 128,600 | -0.09(-0.04%) |
Jun 16, 2023 | 243.25 | 243.90 | 241.69 | 241.86 | 106,689 | -0.26(-0.11%) |
Jun 15, 2023 | 238.58 | 242.47 | 238.56 | 242.11 | 177,168 | +3.54(+1.48%) |
Jun 14, 2023 | 240.06 | 240.34 | 237.57 | 238.57 | 226,713 | -2.45(-1.02%) |
Jun 13, 2023 | 239.20 | 241.40 | 239.20 | 241.03 | 176,875 | +1.51(+0.63%) |
Jun 12, 2023 | 238.72 | 239.62 | 237.81 | 239.51 | 156,871 | +1.26(+0.53%) |
Jun 09, 2023 | 238.14 | 239.35 | 237.03 | 238.26 | 107,244 | +0.18(+0.07%) |
Jun 08, 2023 | 236.62 | 238.47 | 236.15 | 238.08 | 108,588 | +1.25(+0.53%) |
Jun 07, 2023 | 237.40 | 238.00 | 236.59 | 236.83 | 167,323 | -0.82(-0.35%) |
Jun 06, 2023 | 239.61 | 239.95 | 236.76 | 237.65 | 142,845 | -1.47(-0.62%) |
Jun 05, 2023 | 238.69 | 239.85 | 238.58 | 239.13 | 175,133 | +0.62(+0.26%) |
Jun 02, 2023 | 236.44 | 238.72 | 235.96 | 238.50 | 228,003 | +3.32(+1.41%) |
Jun 01, 2023 | 233.68 | 235.69 | 231.95 | 235.18 | 190,399 | +1.90(+0.81%) |
May 31, 2023 | 231.07 | 233.76 | 230.31 | 233.28 | 179,644 | +1.73(+0.75%) |
May 30, 2023 | 232.16 | 233.67 | 231.07 | 231.55 | 173,778 | -1.58(-0.68%) |
May 26, 2023 | 233.40 | 235.31 | 232.60 | 233.13 | 138,833 | -0.13(-0.05%) |
May 25, 2023 | 235.16 | 235.16 | 231.82 | 233.26 | 213,327 | -2.62(-1.11%) |
May 24, 2023 | 236.94 | 236.95 | 235.35 | 235.88 | 124,474 | -1.77(-0.75%) |
May 23, 2023 | 239.51 | 239.98 | 237.30 | 237.65 | 108,268 | -2.68(-1.12%) |
May 22, 2023 | 240.33 | 241.72 | 239.72 | 240.33 | 161,880 | +0.61(+0.26%) |
May 19, 2023 | 239.17 | 241.35 | 239.17 | 239.72 | 119,417 | +0.94(+0.39%) |
May 18, 2023 | 238.66 | 238.98 | 236.82 | 238.78 | 196,976 | -0.44(-0.18%) |
May 17, 2023 | 239.37 | 239.47 | 236.77 | 239.22 | 188,348 | +0.48(+0.20%) |
May 16, 2023 | 240.39 | 240.39 | 238.73 | 238.73 | 115,583 | -2.66(-1.10%) |
May 15, 2023 | 241.44 | 241.64 | 240.46 | 241.39 | 187,785 | +0.23(+0.09%) |
May 12, 2023 | 242.14 | 242.55 | 240.28 | 241.16 | 117,154 | -0.60(-0.25%) |
May 11, 2023 | 242.19 | 242.32 | 240.52 | 241.77 | 147,391 | -0.89(-0.37%) |
May 10, 2023 | 242.75 | 243.28 | 241.25 | 242.66 | 148,197 | +0.89(+0.37%) |
May 09, 2023 | 242.32 | 243.24 | 241.62 | 241.77 | 103,475 | -1.40(-0.57%) |
May 08, 2023 | 243.44 | 243.44 | 242.19 | 243.16 | 455,116 | -0.74(-0.30%) |
May 05, 2023 | 242.69 | 244.62 | 242.48 | 243.91 | 177,854 | +2.53(+1.05%) |
May 04, 2023 | 242.15 | 242.15 | 240.35 | 241.37 | 395,240 | -1.81(-0.74%) |
May 03, 2023 | 244.03 | 245.63 | 242.83 | 243.18 | 110,634 | +0.29(+0.12%) |
May 02, 2023 | 244.16 | 245.07 | 241.35 | 242.90 | 161,158 | -1.69(-0.69%) |
May 01, 2023 | 243.30 | 245.40 | 243.16 | 244.59 | 150,408 | +1.53(+0.63%) |
Apr 28, 2023 | 240.68 | 243.70 | 240.63 | 243.05 | 115,452 | +2.19(+0.91%) |
Apr 27, 2023 | 240.10 | 241.26 | 237.89 | 240.87 | 136,607 | +1.07(+0.45%) |
Apr 26, 2023 | 241.54 | 241.54 | 238.43 | 239.80 | 114,460 | -3.16(-1.30%) |
Apr 25, 2023 | 245.52 | 246.39 | 242.87 | 242.97 | 115,053 | -2.98(-1.21%) |
Apr 24, 2023 | 244.88 | 246.01 | 244.55 | 245.94 | 135,608 | +1.10(+0.45%) |
Apr 21, 2023 | 244.06 | 245.40 | 243.69 | 244.84 | 105,461 | +1.90(+0.78%) |
Apr 20, 2023 | 242.97 | 243.33 | 242.03 | 242.94 | 161,705 | -1.14(-0.47%) |
Apr 19, 2023 | 243.19 | 244.30 | 242.57 | 244.08 | 120,239 | +0.78(+0.32%) |
Apr 18, 2023 | 245.40 | 245.40 | 242.86 | 243.30 | 99,487 | -1.50(-0.61%) |
Apr 17, 2023 | 244.78 | 245.04 | 243.64 | 244.81 | 106,249 | +0.35(+0.14%) |
Apr 14, 2023 | 245.98 | 246.48 | 243.57 | 244.46 | 132,384 | -2.12(-0.86%) |
Apr 13, 2023 | 244.21 | 246.78 | 243.94 | 246.57 | 138,139 | +3.46(+1.42%) |
Apr 12, 2023 | 244.18 | 245.07 | 242.77 | 243.11 | 222,291 | -0.16(-0.07%) |
Apr 11, 2023 | 242.55 | 244.19 | 242.55 | 243.27 | 288,827 | +0.93(+0.38%) |
Apr 10, 2023 | 241.94 | 242.36 | 240.54 | 242.34 | 125,087 | -0.07(-0.03%) |
Apr 06, 2023 | 242.04 | 242.97 | 241.45 | 242.41 | 169,283 | +0.72(+0.30%) |
Apr 05, 2023 | 239.34 | 241.96 | 238.98 | 241.69 | 353,605 | +3.68(+1.55%) |
Apr 04, 2023 | 238.37 | 239.31 | 237.53 | 238.01 | 460,956 | -0.14(-0.06%) |
Apr 03, 2023 | 236.12 | 238.26 | 235.60 | 238.15 | 202,334 | +2.29(+0.97%) |
Mar 31, 2023 | 233.74 | 235.87 | 233.73 | 235.85 | 106,867 | +2.73(+1.17%) |
Mar 30, 2023 | 233.22 | 233.22 | 231.62 | 233.12 | 183,379 | +1.01(+0.43%) |
Mar 29, 2023 | 232.87 | 232.87 | 231.13 | 232.12 | 200,970 | +0.95(+0.41%) |
Mar 28, 2023 | 232.46 | 233.08 | 230.62 | 231.16 | 128,682 | -1.36(-0.58%) |
Mar 27, 2023 | 232.73 | 234.01 | 232.40 | 232.52 | 125,928 | +1.20(+0.52%) |
Mar 24, 2023 | 227.98 | 231.68 | 227.20 | 231.32 | 146,554 | +2.80(+1.22%) |
Mar 23, 2023 | 230.06 | 231.32 | 227.19 | 228.53 | 139,338 | -0.38(-0.17%) |
Mar 22, 2023 | 232.82 | 233.35 | 228.88 | 228.91 | 182,142 | -3.76(-1.61%) |
Mar 21, 2023 | 231.98 | 232.93 | 230.89 | 232.67 | 217,256 | +1.63(+0.70%) |
Mar 20, 2023 | 228.94 | 231.37 | 228.94 | 231.04 | 185,396 | +2.79(+1.22%) |
Mar 17, 2023 | 230.81 | 230.87 | 227.69 | 228.25 | 156,287 | -3.38(-1.46%) |
Mar 16, 2023 | 227.94 | 231.67 | 226.98 | 231.63 | 209,770 | +2.46(+1.08%) |
Mar 15, 2023 | 227.23 | 229.39 | 226.58 | 229.17 | 209,850 | -0.58(-0.25%) |
Mar 14, 2023 | 229.20 | 230.30 | 227.38 | 229.75 | 164,359 | +2.56(+1.13%) |
Mar 13, 2023 | 224.28 | 230.10 | 224.28 | 227.19 | 501,151 | +2.19(+0.97%) |
Mar 10, 2023 | 227.19 | 228.00 | 223.91 | 225.00 | 749,609 | -2.28(-1.00%) |
Mar 09, 2023 | 230.66 | 231.07 | 226.50 | 227.27 | 284,213 | -2.68(-1.17%) |
Mar 08, 2023 | 231.30 | 231.31 | 229.20 | 229.96 | 142,107 | -1.35(-0.58%) |
Mar 07, 2023 | 235.45 | 235.54 | 231.04 | 231.31 | 169,353 | -3.58(-1.52%) |
Mar 06, 2023 | 235.67 | 236.12 | 234.41 | 234.88 | 161,682 | -0.85(-0.36%) |
Mar 03, 2023 | 233.82 | 235.73 | 232.94 | 235.73 | 176,595 | +2.98(+1.28%) |
Mar 02, 2023 | 230.69 | 233.44 | 230.44 | 232.75 | 156,318 | +1.28(+0.55%) |
Mar 01, 2023 | 230.76 | 232.02 | 230.47 | 231.47 | 201,348 | +0.04(+0.02%) |
Feb 28, 2023 | 232.70 | 232.74 | 231.43 | 231.43 | 248,233 | -1.61(-0.69%) |
Feb 27, 2023 | 234.88 | 235.67 | 232.57 | 233.04 | 152,922 | -0.54(-0.23%) |
Feb 24, 2023 | 235.05 | 235.05 | 233.00 | 233.58 | 134,152 | -3.13(-1.32%) |
Feb 23, 2023 | 236.37 | 237.85 | 234.97 | 236.72 | 158,542 | +0.64(+0.27%) |
Feb 22, 2023 | 237.00 | 237.59 | 235.61 | 236.08 | 117,721 | -0.49(-0.21%) |
Feb 21, 2023 | 238.68 | 239.33 | 236.44 | 236.57 | 234,522 | -4.07(-1.69%) |
Feb 17, 2023 | 237.55 | 240.79 | 237.14 | 240.64 | 122,109 | +2.41(+1.01%) |
Feb 16, 2023 | 238.63 | 240.49 | 237.91 | 238.24 | 133,204 | -2.29(-0.95%) |
Feb 15, 2023 | 240.40 | 240.87 | 239.56 | 240.52 | 190,462 | -0.69(-0.29%) |
Feb 14, 2023 | 242.40 | 243.50 | 239.92 | 241.21 | 166,207 | -1.18(-0.49%) |
Feb 13, 2023 | 240.50 | 242.47 | 240.41 | 242.40 | 146,460 | +1.85(+0.77%) |
Feb 10, 2023 | 238.92 | 240.77 | 238.55 | 240.54 | 164,098 | +1.83(+0.77%) |
Feb 09, 2023 | 241.92 | 242.41 | 238.30 | 238.71 | 153,172 | -2.12(-0.88%) |
Feb 08, 2023 | 241.50 | 242.38 | 240.65 | 240.84 | 122,928 | -1.16(-0.48%) |
Feb 07, 2023 | 239.56 | 242.67 | 238.73 | 242.00 | 221,937 | +1.53(+0.64%) |
Feb 06, 2023 | 241.73 | 242.05 | 240.14 | 240.47 | 127,032 | -1.70(-0.70%) |
Feb 03, 2023 | 243.14 | 243.90 | 241.45 | 242.17 | 205,646 | -1.06(-0.43%) |
Feb 02, 2023 | 243.13 | 243.30 | 241.53 | 243.22 | 304,065 | -0.80(-0.33%) |
Feb 01, 2023 | 242.51 | 245.46 | 240.90 | 244.02 | 196,392 | +1.43(+0.59%) |
Jan 31, 2023 | 239.82 | 242.62 | 239.82 | 242.59 | 182,137 | +3.29(+1.38%) |
Jan 30, 2023 | 241.42 | 242.59 | 239.09 | 239.30 | 233,038 | -2.48(-1.03%) |
Jan 27, 2023 | 242.67 | 243.12 | 241.40 | 241.78 | 149,999 | -1.49(-0.61%) |
Jan 26, 2023 | 243.37 | 243.38 | 241.33 | 243.27 | 177,766 | +0.60(+0.25%) |
Jan 25, 2023 | 240.95 | 242.67 | 240.19 | 242.67 | 204,983 | +0.32(+0.13%) |
Jan 24, 2023 | 242.77 | 244.29 | 241.15 | 242.36 | 160,283 | -1.66(-0.68%) |
Jan 23, 2023 | 243.32 | 245.11 | 242.54 | 244.01 | 179,981 | +0.98(+0.40%) |
Jan 20, 2023 | 242.08 | 243.17 | 240.49 | 243.04 | 213,475 | +1.62(+0.67%) |
Jan 19, 2023 | 240.16 | 242.49 | 240.16 | 241.42 | 474,148 | +0.34(+0.14%) |
Jan 18, 2023 | 244.59 | 245.25 | 241.08 | 241.08 | 378,934 | -3.43(-1.40%) |
Jan 17, 2023 | 245.40 | 245.82 | 244.15 | 244.51 | 242,659 | -0.97(-0.39%) |
Jan 13, 2023 | 243.22 | 246.24 | 243.00 | 245.47 | 325,427 | +1.05(+0.43%) |
Jan 12, 2023 | 244.49 | 245.04 | 241.43 | 244.42 | 265,619 | -0.12(-0.05%) |
Jan 11, 2023 | 243.19 | 244.54 | 242.26 | 244.54 | 217,644 | +1.53(+0.63%) |
Jan 10, 2023 | 240.34 | 243.06 | 240.34 | 243.01 | 294,229 | +2.42(+1.00%) |
Jan 09, 2023 | 244.74 | 245.01 | 240.21 | 240.59 | 399,891 | -3.83(-1.56%) |
Jan 06, 2023 | 243.81 | 245.06 | 240.79 | 244.42 | 155,857 | +2.04(+0.84%) |
Jan 05, 2023 | 243.41 | 243.69 | 241.42 | 242.38 | 164,898 | -2.22(-0.91%) |
Jan 04, 2023 | 244.69 | 245.67 | 242.98 | 244.59 | 179,276 | +1.06(+0.44%) |
Jan 03, 2023 | 245.10 | 245.64 | 241.84 | 243.53 | 240,086 | -1.01(-0.41%) |
Dec 30, 2022 | 244.09 | 244.64 | 241.96 | 244.54 | 172,773 | -0.76(-0.31%) |
Dec 29, 2022 | 243.59 | 246.56 | 243.37 | 245.29 | 536,147 | +2.98(+1.23%) |
Dec 28, 2022 | 244.38 | 245.50 | 242.20 | 242.32 | 166,869 | -1.34(-0.55%) |
Dec 27, 2022 | 245.10 | 245.33 | 243.01 | 243.66 | 174,338 | -1.18(-0.48%) |
Dec 23, 2022 | 244.70 | 245.03 | 243.11 | 244.84 | 143,388 | -0.29(-0.12%) |
Dec 22, 2022 | 244.21 | 245.13 | 241.85 | 245.13 | 213,060 | -0.24(-0.10%) |
Dec 21, 2022 | 243.53 | 246.25 | 242.85 | 245.36 | 202,300 | +3.11(+1.28%) |
Dec 20, 2022 | 242.06 | 242.98 | 240.71 | 242.26 | 196,309 | +0.30(+0.12%) |
Dec 19, 2022 | 243.37 | 243.37 | 240.94 | 241.96 | 385,661 | -1.16(-0.48%) |
Dec 16, 2022 | 244.66 | 244.84 | 241.77 | 243.13 | 621,222 | -3.20(-1.30%) |
Dec 15, 2022 | 249.03 | 249.41 | 245.66 | 246.33 | 244,791 | -4.89(-1.95%) |
Dec 14, 2022 | 250.86 | 253.28 | 249.18 | 251.22 | 354,856 | +0.41(+0.16%) |
Dec 13, 2022 | 253.96 | 254.39 | 249.99 | 250.81 | 186,429 | +1.15(+0.46%) |
Dec 12, 2022 | 247.36 | 249.80 | 247.36 | 249.66 | 189,414 | +2.82(+1.14%) |
Dec 09, 2022 | 249.73 | 250.31 | 246.81 | 246.84 | 116,143 | -3.50(-1.40%) |
Dec 08, 2022 | 248.65 | 250.60 | 247.73 | 250.34 | 162,282 | +2.47(+0.99%) |
Dec 07, 2022 | 246.00 | 248.46 | 246.00 | 247.87 | 226,214 | +1.83(+0.74%) |
Dec 06, 2022 | 248.28 | 248.54 | 244.88 | 246.04 | 113,990 | -2.41(-0.97%) |
Dec 05, 2022 | 250.22 | 250.22 | 247.83 | 248.45 | 343,694 | -2.92(-1.16%) |
Dec 02, 2022 | 248.36 | 251.77 | 247.56 | 251.37 | 402,528 | +0.71(+0.28%) |
Dec 01, 2022 | 250.81 | 251.55 | 249.08 | 250.66 | 654,650 | +0.87(+0.35%) |
Nov 30, 2022 | 243.93 | 249.79 | 242.81 | 249.79 | 173,773 | +6.47(+2.66%) |
Nov 29, 2022 | 243.51 | 243.82 | 242.24 | 243.31 | 110,715 | -0.58(-0.24%) |
Nov 28, 2022 | 244.82 | 246.61 | 243.35 | 243.89 | 146,467 | -2.08(-0.85%) |
Nov 25, 2022 | 244.66 | 246.07 | 244.66 | 245.98 | 174,175 | +1.44(+0.59%) |
Nov 23, 2022 | 243.66 | 244.87 | 242.98 | 244.53 | 216,300 | +1.06(+0.44%) |
Nov 22, 2022 | 242.02 | 243.55 | 241.59 | 243.47 | 169,158 | +2.14(+0.89%) |
Nov 21, 2022 | 241.03 | 242.29 | 240.79 | 241.33 | 133,060 | -0.10(-0.04%) |
Nov 18, 2022 | 240.46 | 241.87 | 239.90 | 241.43 | 145,724 | +2.81(+1.18%) |
Nov 17, 2022 | 237.46 | 239.53 | 236.76 | 238.62 | 177,212 | -0.46(-0.19%) |
Nov 16, 2022 | 240.24 | 241.70 | 238.77 | 239.08 | 223,800 | -0.79(-0.33%) |
Nov 15, 2022 | 241.93 | 242.72 | 238.02 | 239.87 | 287,495 | +0.19(+0.08%) |
Nov 14, 2022 | 240.44 | 242.78 | 239.68 | 239.68 | 286,382 | -0.33(-0.14%) |
Nov 11, 2022 | 241.72 | 241.84 | 237.29 | 240.01 | 437,170 | -2.09(-0.86%) |
Nov 10, 2022 | 240.72 | 242.63 | 238.34 | 242.11 | 310,828 | +6.92(+2.94%) |
Nov 09, 2022 | 237.53 | 238.97 | 234.89 | 235.18 | 220,251 | -2.76(-1.16%) |
Nov 08, 2022 | 237.29 | 240.05 | 235.41 | 237.94 | 215,534 | +0.87(+0.37%) |
Nov 07, 2022 | 235.09 | 237.59 | 234.50 | 237.07 | 255,561 | +2.27(+0.97%) |
Nov 04, 2022 | 235.93 | 235.93 | 231.47 | 234.80 | 218,494 | +0.98(+0.42%) |
Nov 03, 2022 | 232.75 | 235.00 | 231.50 | 233.82 | 169,032 | -0.99(-0.42%) |
Nov 02, 2022 | 238.67 | 241.30 | 234.71 | 234.81 | 264,712 | -4.05(-1.69%) |
Nov 01, 2022 | 239.30 | 240.16 | 236.56 | 238.86 | 205,122 | +0.19(+0.08%) |
Oct 31, 2022 | 238.00 | 239.77 | 237.33 | 238.67 | 895,926 | -0.22(-0.09%) |
Oct 28, 2022 | 235.06 | 239.20 | 234.61 | 238.89 | 250,284 | +3.87(+1.65%) |
Oct 27, 2022 | 237.13 | 237.13 | 234.73 | 235.02 | 187,016 | -1.54(-0.65%) |
Oct 26, 2022 | 234.27 | 238.91 | 234.27 | 236.56 | 480,838 | +2.80(+1.20%) |
Oct 25, 2022 | 231.04 | 234.11 | 230.92 | 233.76 | 171,139 | +2.42(+1.05%) |
Oct 24, 2022 | 229.20 | 231.98 | 229.11 | 231.33 | 250,216 | +3.68(+1.62%) |
Oct 21, 2022 | 222.68 | 228.10 | 221.23 | 227.65 | 155,554 | +4.81(+2.16%) |
Oct 20, 2022 | 224.11 | 226.05 | 222.56 | 222.84 | 132,772 | -1.90(-0.84%) |
Oct 19, 2022 | 228.03 | 228.03 | 222.81 | 224.73 | 144,347 | -3.70(-1.62%) |
Oct 18, 2022 | 230.13 | 230.68 | 227.44 | 228.44 | 179,291 | +1.27(+0.56%) |
Oct 17, 2022 | 224.80 | 227.58 | 224.49 | 227.17 | 170,899 | +4.22(+1.89%) |
Oct 14, 2022 | 226.61 | 228.06 | 222.63 | 222.95 | 284,547 | -2.27(-1.01%) |
Oct 13, 2022 | 217.08 | 226.22 | 216.54 | 225.22 | 450,812 | +5.04(+2.29%) |
Oct 12, 2022 | 221.68 | 222.78 | 220.18 | 220.18 | 315,037 | -1.17(-0.53%) |
Oct 11, 2022 | 220.10 | 223.66 | 218.92 | 221.35 | 240,448 | +1.22(+0.55%) |
Oct 10, 2022 | 222.44 | 222.49 | 219.34 | 220.13 | 262,324 | -1.86(-0.84%) |
Oct 07, 2022 | 225.49 | 225.49 | 220.73 | 221.98 | 217,518 | -5.19(-2.28%) |
Oct 06, 2022 | 229.06 | 229.78 | 226.75 | 227.17 | 191,824 | -2.66(-1.16%) |
Oct 05, 2022 | 227.75 | 230.95 | 226.88 | 229.83 | 227,271 | +0.49(+0.21%) |
Oct 04, 2022 | 225.99 | 229.47 | 225.56 | 229.34 | 530,905 | +5.55(+2.48%) |