Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 261.33 | 261.33 | 257.84 | 259.43 | 361,028 | -0.13(-0.05%) |
Sep 28, 2023 | 260.43 | 261.69 | 258.75 | 259.56 | 321,576 | -0.84(-0.32%) |
Sep 27, 2023 | 259.83 | 261.39 | 257.51 | 260.40 | 244,920 | +3.00(+1.16%) |
Sep 26, 2023 | 261.27 | 261.93 | 257.19 | 257.40 | 224,905 | -3.87(-1.48%) |
Sep 25, 2023 | 258.94 | 262.08 | 260.76 | 261.27 | 128,424 | +2.04(+0.79%) |
Sep 22, 2023 | 260.36 | 262.97 | 258.81 | 259.23 | 209,773 | -0.55(-0.21%) |
Sep 21, 2023 | 260.96 | 262.30 | 258.82 | 259.79 | 231,624 | -2.71(-1.03%) |
Sep 20, 2023 | 266.57 | 270.10 | 262.44 | 262.50 | 300,532 | -3.07(-1.15%) |
Sep 19, 2023 | 261.47 | 266.83 | 261.47 | 265.56 | 382,171 | +4.73(+1.81%) |
Sep 18, 2023 | 258.73 | 264.18 | 258.73 | 260.83 | 210,585 | +2.59(+1.00%) |
Sep 15, 2023 | 261.23 | 262.76 | 256.68 | 258.24 | 851,655 | -4.83(-1.84%) |
Sep 14, 2023 | 262.93 | 265.21 | 261.67 | 263.07 | 388,233 | +2.98(+1.14%) |
Sep 13, 2023 | 262.82 | 263.74 | 258.85 | 260.09 | 293,188 | -3.51(-1.33%) |
Sep 12, 2023 | 258.17 | 265.23 | 258.17 | 263.60 | 324,051 | +4.50(+1.74%) |
Sep 11, 2023 | 266.07 | 267.12 | 258.44 | 259.10 | 436,481 | -8.21(-3.07%) |
Sep 08, 2023 | 270.18 | 270.22 | 266.63 | 267.31 | 233,687 | -2.65(-0.98%) |
Sep 07, 2023 | 264.58 | 270.50 | 263.47 | 269.96 | 338,979 | +3.85(+1.45%) |
Sep 06, 2023 | 267.52 | 271.47 | 265.77 | 266.12 | 252,527 | -1.83(-0.68%) |
Sep 05, 2023 | 280.99 | 280.99 | 265.86 | 267.95 | 433,526 | -14.53(-5.14%) |
Sep 01, 2023 | 285.22 | 285.32 | 281.82 | 282.48 | 223,942 | +0.56(+0.20%) |
Aug 31, 2023 | 281.44 | 282.43 | 279.70 | 281.92 | 548,433 | +0.47(+0.17%) |
Aug 30, 2023 | 282.88 | 286.42 | 281.18 | 281.44 | 242,676 | -1.38(-0.49%) |
Aug 29, 2023 | 274.67 | 283.34 | 274.67 | 282.83 | 192,876 | +8.17(+2.98%) |
Aug 28, 2023 | 272.77 | 277.38 | 272.02 | 274.65 | 135,678 | +1.86(+0.68%) |
Aug 25, 2023 | 272.45 | 274.21 | 270.87 | 272.80 | 158,185 | +1.08(+0.40%) |
Aug 24, 2023 | 268.85 | 273.46 | 268.14 | 271.72 | 211,630 | +0.31(+0.11%) |
Aug 23, 2023 | 273.44 | 273.56 | 270.68 | 271.41 | 248,010 | -2.83(-1.03%) |
Aug 22, 2023 | 274.97 | 276.44 | 273.97 | 274.24 | 181,347 | +0.22(+0.08%) |
Aug 21, 2023 | 275.70 | 277.00 | 271.68 | 274.02 | 177,026 | -1.47(-0.54%) |
Aug 18, 2023 | 274.04 | 276.02 | 272.81 | 275.50 | 215,426 | +0.06(+0.02%) |
Aug 17, 2023 | 279.12 | 280.39 | 274.09 | 275.44 | 166,964 | -1.68(-0.61%) |
Aug 16, 2023 | 275.68 | 281.39 | 275.11 | 277.12 | 161,858 | +1.26(+0.46%) |
Aug 15, 2023 | 279.15 | 280.02 | 275.41 | 275.86 | 138,840 | -4.92(-1.75%) |
Aug 14, 2023 | 278.98 | 281.00 | 273.72 | 280.78 | 260,098 | +2.65(+0.95%) |
Aug 11, 2023 | 275.46 | 278.22 | 274.31 | 278.12 | 203,910 | +2.32(+0.84%) |
Aug 10, 2023 | 278.98 | 279.59 | 273.94 | 275.81 | 160,693 | -2.00(-0.72%) |
Aug 09, 2023 | 281.70 | 281.70 | 276.41 | 277.81 | 254,404 | -2.52(-0.90%) |
Aug 08, 2023 | 278.28 | 281.87 | 276.41 | 280.33 | 197,778 | +0.01(+0.00%) |
Aug 07, 2023 | 280.15 | 282.97 | 278.46 | 280.32 | 263,174 | +1.02(+0.37%) |
Aug 04, 2023 | 283.72 | 285.36 | 278.98 | 279.30 | 223,078 | -4.74(-1.67%) |
Aug 03, 2023 | 279.52 | 286.86 | 279.52 | 284.04 | 277,686 | +3.05(+1.08%) |
Aug 02, 2023 | 284.93 | 287.84 | 279.84 | 280.99 | 300,423 | -7.92(-2.74%) |
Aug 01, 2023 | 285.32 | 291.78 | 285.32 | 288.91 | 210,557 | +0.21(+0.07%) |
Jul 31, 2023 | 286.46 | 290.80 | 286.46 | 288.70 | 274,284 | +3.14(+1.10%) |
Jul 28, 2023 | 276.82 | 285.99 | 274.16 | 285.56 | 259,786 | +8.95(+3.24%) |
Jul 27, 2023 | 282.83 | 285.57 | 270.11 | 276.61 | 530,128 | -9.71(-3.39%) |
Jul 26, 2023 | 286.55 | 288.44 | 283.92 | 286.32 | 288,441 | -2.43(-0.84%) |
Jul 25, 2023 | 282.66 | 288.87 | 282.66 | 288.74 | 236,022 | +5.41(+1.91%) |
Jul 24, 2023 | 283.13 | 285.62 | 282.81 | 283.33 | 179,596 | +1.34(+0.48%) |
Jul 21, 2023 | 282.87 | 283.10 | 280.27 | 281.99 | 149,524 | +0.22(+0.08%) |
Jul 20, 2023 | 282.95 | 283.87 | 279.90 | 281.77 | 239,949 | +0.75(+0.27%) |
Jul 19, 2023 | 282.33 | 282.53 | 278.56 | 281.02 | 220,884 | -3.80(-1.33%) |
Jul 18, 2023 | 281.07 | 284.94 | 281.07 | 284.82 | 157,441 | +3.49(+1.24%) |
Jul 17, 2023 | 279.76 | 281.91 | 277.31 | 281.33 | 186,293 | +2.90(+1.04%) |
Jul 14, 2023 | 279.40 | 279.40 | 274.07 | 278.43 | 223,046 | -0.67(-0.24%) |
Jul 13, 2023 | 279.98 | 281.62 | 279.00 | 279.10 | 229,095 | -0.20(-0.07%) |
Jul 12, 2023 | 280.26 | 282.73 | 278.49 | 279.30 | 262,479 | +1.03(+0.37%) |
Jul 11, 2023 | 275.91 | 278.62 | 275.90 | 278.27 | 184,944 | +2.85(+1.03%) |
Jul 10, 2023 | 270.44 | 278.06 | 270.24 | 275.42 | 345,272 | +3.60(+1.32%) |
Jul 07, 2023 | 269.37 | 274.91 | 268.74 | 271.82 | 310,160 | +2.43(+0.90%) |
Jul 06, 2023 | 265.27 | 269.85 | 263.52 | 269.40 | 403,950 | +2.83(+1.06%) |
Jul 05, 2023 | 264.89 | 270.47 | 264.89 | 266.57 | 349,128 | -1.73(-0.64%) |
Jul 03, 2023 | 267.09 | 270.49 | 267.09 | 268.30 | 136,685 | +0.56(+0.21%) |
Jun 30, 2023 | 268.33 | 268.38 | 264.37 | 267.73 | 287,762 | +0.77(+0.29%) |
Jun 29, 2023 | 261.78 | 267.50 | 261.49 | 266.96 | 260,019 | +5.53(+2.12%) |
Jun 28, 2023 | 259.78 | 263.41 | 258.68 | 261.43 | 358,004 | -0.32(-0.12%) |
Jun 27, 2023 | 255.59 | 261.89 | 255.32 | 261.75 | 247,226 | +6.70(+2.63%) |
Jun 26, 2023 | 254.95 | 257.93 | 254.57 | 255.05 | 231,552 | +0.45(+0.18%) |
Jun 23, 2023 | 250.14 | 255.46 | 249.82 | 254.59 | 555,436 | +2.65(+1.05%) |
Jun 22, 2023 | 252.26 | 252.35 | 248.74 | 251.94 | 169,173 | -0.23(-0.09%) |
Jun 21, 2023 | 248.30 | 253.47 | 247.06 | 252.17 | 262,110 | +3.32(+1.34%) |
Jun 20, 2023 | 250.29 | 250.29 | 247.20 | 248.84 | 296,804 | -3.59(-1.42%) |
Jun 16, 2023 | 251.92 | 252.50 | 248.95 | 252.43 | 821,008 | +0.17(+0.07%) |
Jun 15, 2023 | 249.53 | 252.67 | 249.11 | 252.27 | 297,102 | +1.03(+0.41%) |
Jun 14, 2023 | 257.13 | 258.18 | 250.25 | 251.23 | 360,088 | -3.61(-1.42%) |
Jun 13, 2023 | 249.68 | 256.11 | 249.68 | 254.84 | 504,795 | +6.69(+2.70%) |
Jun 12, 2023 | 242.32 | 249.60 | 241.78 | 248.15 | 372,547 | +5.03(+2.07%) |
Jun 09, 2023 | 243.38 | 244.41 | 241.43 | 243.12 | 372,447 | -0.72(-0.30%) |
Jun 08, 2023 | 246.61 | 248.01 | 241.62 | 243.84 | 410,330 | -1.79(-0.73%) |
Jun 07, 2023 | 241.52 | 246.24 | 239.54 | 245.63 | 341,052 | +4.01(+1.66%) |
Jun 06, 2023 | 235.92 | 241.90 | 235.20 | 241.62 | 293,067 | +5.63(+2.39%) |
Jun 05, 2023 | 236.83 | 237.46 | 231.23 | 235.99 | 259,490 | -2.27(-0.95%) |
Jun 02, 2023 | 233.12 | 238.83 | 233.12 | 238.26 | 393,658 | +9.34(+4.08%) |
Jun 01, 2023 | 231.18 | 232.42 | 228.12 | 228.91 | 428,465 | -2.44(-1.05%) |
May 31, 2023 | 227.32 | 231.65 | 225.87 | 231.35 | 1,839,328 | +2.52(+1.10%) |
May 30, 2023 | 234.65 | 235.75 | 228.55 | 228.82 | 388,534 | -7.48(-3.17%) |
May 26, 2023 | 235.20 | 238.00 | 232.21 | 236.31 | 432,969 | +2.94(+1.26%) |
May 25, 2023 | 230.61 | 235.29 | 229.05 | 233.37 | 310,141 | +2.03(+0.88%) |
May 24, 2023 | 238.56 | 238.56 | 230.18 | 231.34 | 517,914 | -8.05(-3.36%) |
May 23, 2023 | 238.60 | 240.32 | 233.93 | 239.39 | 269,813 | -1.53(-0.64%) |
May 22, 2023 | 241.23 | 242.56 | 239.99 | 240.92 | 193,979 | +1.37(+0.57%) |
May 19, 2023 | 244.05 | 244.05 | 239.27 | 239.54 | 193,694 | -2.76(-1.14%) |
May 18, 2023 | 238.36 | 242.56 | 237.17 | 242.30 | 206,719 | +3.17(+1.33%) |
May 17, 2023 | 239.22 | 240.08 | 237.17 | 239.13 | 262,469 | +3.23(+1.37%) |
May 16, 2023 | 235.96 | 237.81 | 233.95 | 235.90 | 339,126 | -1.31(-0.55%) |
May 15, 2023 | 237.06 | 238.53 | 235.68 | 237.21 | 241,775 | +0.42(+0.18%) |
May 12, 2023 | 236.50 | 238.53 | 235.61 | 236.79 | 158,499 | +1.80(+0.76%) |
May 11, 2023 | 232.44 | 236.69 | 232.44 | 234.99 | 196,781 | -1.24(-0.52%) |
May 10, 2023 | 241.49 | 241.74 | 233.58 | 236.23 | 265,331 | -2.48(-1.04%) |
May 09, 2023 | 235.52 | 241.07 | 234.48 | 238.71 | 388,971 | +2.41(+1.02%) |
May 08, 2023 | 241.43 | 241.77 | 234.56 | 236.31 | 322,945 | -2.78(-1.16%) |
May 05, 2023 | 238.44 | 243.93 | 237.86 | 239.08 | 278,149 | +3.87(+1.64%) |
May 04, 2023 | 240.04 | 241.89 | 233.43 | 235.22 | 404,805 | -6.66(-2.75%) |
May 03, 2023 | 243.09 | 246.56 | 241.12 | 241.87 | 447,389 | -1.23(-0.50%) |
May 02, 2023 | 239.93 | 243.44 | 237.46 | 243.10 | 262,209 | +1.46(+0.61%) |
May 01, 2023 | 244.55 | 245.68 | 240.12 | 241.63 | 284,545 | -1.61(-0.66%) |
Apr 28, 2023 | 247.78 | 249.83 | 240.45 | 243.25 | 557,372 | -8.53(-3.39%) |
Apr 27, 2023 | 237.37 | 252.33 | 230.59 | 251.78 | 564,637 | +15.87(+6.73%) |
Apr 26, 2023 | 238.65 | 238.65 | 234.63 | 235.90 | 627,269 | -0.37(-0.16%) |
Apr 25, 2023 | 241.51 | 242.38 | 235.59 | 236.28 | 601,074 | -9.04(-3.69%) |
Apr 24, 2023 | 244.17 | 247.47 | 244.05 | 245.32 | 260,289 | +0.30(+0.12%) |
Apr 21, 2023 | 244.32 | 245.69 | 241.16 | 245.01 | 326,237 | +0.10(+0.04%) |
Apr 20, 2023 | 243.05 | 248.94 | 243.05 | 244.91 | 334,076 | +1.04(+0.43%) |
Apr 19, 2023 | 248.51 | 248.51 | 242.11 | 243.87 | 490,313 | -5.00(-2.01%) |
Apr 18, 2023 | 243.64 | 249.22 | 241.96 | 248.87 | 313,888 | +5.57(+2.29%) |
Apr 17, 2023 | 241.60 | 243.37 | 239.21 | 243.29 | 561,146 | +2.28(+0.95%) |
Apr 14, 2023 | 239.02 | 241.24 | 237.77 | 241.02 | 587,868 | +0.78(+0.33%) |
Apr 13, 2023 | 242.53 | 242.53 | 237.35 | 240.23 | 529,035 | -1.41(-0.59%) |
Apr 12, 2023 | 244.96 | 245.14 | 241.25 | 241.65 | 438,507 | -3.15(-1.29%) |
Apr 11, 2023 | 244.26 | 246.62 | 243.95 | 244.80 | 278,734 | +3.37(+1.39%) |
Apr 10, 2023 | 236.57 | 243.55 | 236.57 | 241.43 | 376,121 | +4.03(+1.70%) |
Apr 06, 2023 | 237.46 | 238.75 | 234.24 | 237.39 | 304,398 | -2.09(-0.87%) |
Apr 05, 2023 | 239.76 | 242.75 | 236.69 | 239.49 | 505,360 | -2.82(-1.16%) |
Apr 04, 2023 | 251.60 | 252.02 | 240.76 | 242.30 | 433,584 | -9.81(-3.89%) |
Apr 03, 2023 | 251.56 | 252.76 | 249.23 | 252.11 | 336,270 | +0.09(+0.04%) |
Mar 31, 2023 | 248.11 | 252.37 | 246.46 | 252.02 | 554,381 | +5.73(+2.33%) |
Mar 30, 2023 | 249.75 | 250.91 | 245.29 | 246.29 | 475,138 | -1.54(-0.62%) |
Mar 29, 2023 | 254.04 | 254.04 | 246.75 | 247.83 | 555,109 | -3.72(-1.48%) |
Mar 28, 2023 | 251.05 | 253.44 | 250.42 | 251.55 | 356,419 | +0.08(+0.03%) |
Mar 27, 2023 | 249.67 | 252.77 | 248.98 | 251.47 | 354,074 | +3.94(+1.59%) |
Mar 24, 2023 | 241.70 | 248.73 | 239.62 | 247.53 | 413,689 | +2.04(+0.83%) |
Mar 23, 2023 | 244.37 | 249.22 | 242.48 | 245.49 | 417,406 | +2.53(+1.04%) |
Mar 22, 2023 | 245.03 | 248.04 | 242.80 | 242.96 | 345,024 | -2.97(-1.21%) |
Mar 21, 2023 | 246.89 | 248.72 | 243.73 | 245.93 | 483,306 | +3.76(+1.55%) |
Mar 20, 2023 | 239.57 | 245.73 | 238.00 | 242.18 | 564,272 | +6.12(+2.59%) |
Mar 17, 2023 | 241.43 | 241.86 | 235.30 | 236.06 | 1,616,044 | -5.38(-2.23%) |
Mar 16, 2023 | 233.34 | 242.60 | 232.95 | 241.44 | 676,522 | +3.88(+1.63%) |
Mar 15, 2023 | 239.79 | 241.26 | 233.32 | 237.56 | 825,668 | -9.30(-3.77%) |
Mar 14, 2023 | 248.36 | 251.60 | 244.02 | 246.86 | 850,000 | +2.74(+1.12%) |
Mar 13, 2023 | 243.26 | 247.01 | 241.70 | 244.12 | 651,746 | -0.92(-0.38%) |
Mar 10, 2023 | 250.99 | 250.99 | 244.41 | 245.04 | 819,241 | -4.35(-1.74%) |
Mar 09, 2023 | 253.81 | 254.00 | 248.22 | 249.39 | 513,774 | -4.44(-1.75%) |
Mar 08, 2023 | 254.35 | 254.78 | 250.07 | 253.83 | 561,073 | +0.47(+0.19%) |
Mar 07, 2023 | 252.71 | 254.29 | 251.31 | 253.36 | 647,536 | +1.24(+0.49%) |
Mar 06, 2023 | 254.70 | 257.17 | 250.54 | 252.12 | 728,372 | -5.52(-2.14%) |
Mar 03, 2023 | 255.33 | 258.56 | 252.43 | 257.64 | 827,365 | +3.24(+1.27%) |
Mar 02, 2023 | 246.04 | 254.42 | 244.46 | 254.40 | 833,696 | +7.09(+2.87%) |
Mar 01, 2023 | 244.79 | 248.50 | 244.28 | 247.31 | 584,652 | +4.97(+2.05%) |
Feb 28, 2023 | 239.85 | 244.55 | 237.17 | 242.35 | 4,446,818 | +2.91(+1.22%) |
Feb 27, 2023 | 241.63 | 245.41 | 238.00 | 239.43 | 794,102 | -0.23(-0.10%) |
Feb 24, 2023 | 235.08 | 239.78 | 233.57 | 239.67 | 621,876 | +1.93(+0.81%) |
Feb 23, 2023 | 238.68 | 241.41 | 235.87 | 237.74 | 552,998 | -1.42(-0.59%) |
Feb 22, 2023 | 235.97 | 242.13 | 235.90 | 239.16 | 655,909 | +2.59(+1.10%) |
Feb 21, 2023 | 241.56 | 243.16 | 235.59 | 236.57 | 619,741 | -5.84(-2.41%) |
Feb 17, 2023 | 238.57 | 243.26 | 238.15 | 242.41 | 790,931 | +4.69(+1.97%) |
Feb 16, 2023 | 235.60 | 239.63 | 228.64 | 237.71 | 762,406 | +9.45(+4.14%) |
Feb 15, 2023 | 227.06 | 228.59 | 222.81 | 228.27 | 498,293 | -0.80(-0.35%) |
Feb 14, 2023 | 225.71 | 229.79 | 224.52 | 229.07 | 455,204 | +3.22(+1.42%) |
Feb 13, 2023 | 222.29 | 225.95 | 220.15 | 225.85 | 448,443 | +2.86(+1.28%) |
Feb 10, 2023 | 221.24 | 223.80 | 220.29 | 223.00 | 308,532 | +0.99(+0.44%) |
Feb 09, 2023 | 227.72 | 228.25 | 221.27 | 222.01 | 353,498 | -4.19(-1.85%) |
Feb 08, 2023 | 225.98 | 229.91 | 225.89 | 226.20 | 285,647 | -1.23(-0.54%) |
Feb 07, 2023 | 227.55 | 229.92 | 224.91 | 227.44 | 534,721 | -0.92(-0.40%) |
Feb 06, 2023 | 229.51 | 231.29 | 226.90 | 228.35 | 335,725 | -2.01(-0.87%) |
Feb 03, 2023 | 230.24 | 233.81 | 227.39 | 230.37 | 514,157 | +0.39(+0.17%) |
Feb 02, 2023 | 228.02 | 230.33 | 225.53 | 229.98 | 547,308 | +3.79(+1.68%) |
Feb 01, 2023 | 220.96 | 227.76 | 219.06 | 226.18 | 297,468 | +3.77(+1.70%) |
Jan 31, 2023 | 216.60 | 222.57 | 216.07 | 222.41 | 340,394 | +5.08(+2.34%) |
Jan 30, 2023 | 221.17 | 223.52 | 217.02 | 217.32 | 321,034 | -4.34(-1.96%) |
Jan 27, 2023 | 223.09 | 226.61 | 219.38 | 221.67 | 332,898 | -1.13(-0.51%) |
Jan 26, 2023 | 217.33 | 223.58 | 215.58 | 222.80 | 348,356 | +6.84(+3.17%) |
Jan 25, 2023 | 211.33 | 216.61 | 209.94 | 215.96 | 348,341 | +4.95(+2.34%) |
Jan 24, 2023 | 212.48 | 213.62 | 209.61 | 211.01 | 358,200 | -0.51(-0.24%) |
Jan 23, 2023 | 210.58 | 212.96 | 210.21 | 211.52 | 302,214 | +0.63(+0.30%) |
Jan 20, 2023 | 208.12 | 210.93 | 204.03 | 210.89 | 288,278 | +3.71(+1.79%) |
Jan 19, 2023 | 205.68 | 207.86 | 203.43 | 207.18 | 439,577 | +1.16(+0.56%) |
Jan 18, 2023 | 210.76 | 212.76 | 205.89 | 206.02 | 327,263 | -3.26(-1.56%) |
Jan 17, 2023 | 212.41 | 213.89 | 208.62 | 209.28 | 457,167 | -2.72(-1.28%) |
Jan 13, 2023 | 208.37 | 212.46 | 206.76 | 212.00 | 330,673 | +3.54(+1.70%) |
Jan 12, 2023 | 208.26 | 208.95 | 205.67 | 208.46 | 293,910 | +2.56(+1.24%) |
Jan 11, 2023 | 206.00 | 206.85 | 203.11 | 205.89 | 312,140 | +0.83(+0.41%) |
Jan 10, 2023 | 202.26 | 205.29 | 199.63 | 205.06 | 276,965 | +3.93(+1.95%) |
Jan 09, 2023 | 204.81 | 205.69 | 200.01 | 201.13 | 316,968 | -2.40(-1.18%) |
Jan 06, 2023 | 205.16 | 208.40 | 203.15 | 203.53 | 397,439 | +1.13(+0.56%) |
Jan 05, 2023 | 200.55 | 202.60 | 198.43 | 202.39 | 327,993 | +1.75(+0.87%) |
Jan 04, 2023 | 195.81 | 201.57 | 195.74 | 200.64 | 353,930 | +3.72(+1.89%) |
Jan 03, 2023 | 198.77 | 199.66 | 195.08 | 196.93 | 294,878 | -1.03(-0.52%) |
Dec 30, 2022 | 197.38 | 198.20 | 196.40 | 197.95 | 190,964 | -0.40(-0.20%) |
Dec 29, 2022 | 198.20 | 198.97 | 196.81 | 198.35 | 170,320 | +1.21(+0.62%) |
Dec 28, 2022 | 202.22 | 202.29 | 196.93 | 197.14 | 176,262 | -4.23(-2.10%) |
Dec 27, 2022 | 201.15 | 202.72 | 199.59 | 201.37 | 110,204 | +1.45(+0.72%) |
Dec 23, 2022 | 199.35 | 200.70 | 198.21 | 199.92 | 213,617 | +1.55(+0.78%) |
Dec 22, 2022 | 201.43 | 201.43 | 194.75 | 198.37 | 232,548 | -2.27(-1.13%) |
Dec 21, 2022 | 201.45 | 202.84 | 199.43 | 200.64 | 348,217 | +2.44(+1.23%) |
Dec 20, 2022 | 197.41 | 201.55 | 196.74 | 198.21 | 417,588 | +2.44(+1.25%) |
Dec 19, 2022 | 197.54 | 199.46 | 194.81 | 195.76 | 443,560 | -0.95(-0.48%) |
Dec 16, 2022 | 193.60 | 198.59 | 193.00 | 196.71 | 1,863,967 | +0.99(+0.50%) |
Dec 15, 2022 | 197.12 | 197.12 | 191.76 | 195.72 | 472,067 | -3.78(-1.90%) |
Dec 14, 2022 | 201.96 | 202.81 | 196.97 | 199.51 | 404,889 | -0.63(-0.32%) |
Dec 13, 2022 | 203.83 | 204.36 | 198.99 | 200.14 | 526,796 | -0.03(-0.01%) |
Dec 12, 2022 | 199.30 | 200.52 | 196.01 | 200.17 | 312,597 | +1.62(+0.82%) |
Dec 09, 2022 | 203.58 | 204.44 | 198.21 | 198.55 | 343,912 | -5.87(-2.87%) |
Dec 08, 2022 | 207.30 | 207.46 | 203.56 | 204.42 | 226,826 | +0.31(+0.15%) |
Dec 07, 2022 | 203.09 | 205.52 | 202.49 | 204.10 | 352,168 | +0.24(+0.12%) |
Dec 06, 2022 | 204.89 | 206.59 | 202.28 | 203.87 | 396,449 | -0.24(-0.12%) |
Dec 05, 2022 | 206.54 | 206.98 | 202.64 | 204.10 | 284,465 | -4.37(-2.10%) |
Dec 02, 2022 | 206.02 | 211.96 | 205.62 | 208.47 | 531,847 | +1.40(+0.68%) |
Dec 01, 2022 | 207.30 | 208.30 | 204.78 | 207.08 | 269,718 | +0.47(+0.23%) |
Nov 30, 2022 | 205.01 | 206.61 | 200.76 | 206.61 | 412,093 | +2.00(+0.98%) |
Nov 29, 2022 | 204.63 | 208.35 | 204.11 | 204.60 | 244,728 | +1.33(+0.65%) |
Nov 28, 2022 | 204.91 | 207.53 | 203.25 | 203.27 | 266,570 | -3.78(-1.83%) |
Nov 25, 2022 | 207.50 | 208.99 | 205.90 | 207.06 | 96,556 | +0.17(+0.08%) |
Nov 23, 2022 | 207.89 | 210.33 | 206.88 | 206.89 | 269,848 | -1.31(-0.63%) |
Nov 22, 2022 | 206.12 | 208.64 | 205.22 | 208.20 | 418,122 | +4.48(+2.20%) |
Nov 21, 2022 | 200.39 | 204.96 | 199.49 | 203.72 | 355,015 | +2.34(+1.16%) |
Nov 18, 2022 | 202.13 | 202.40 | 197.87 | 201.38 | 346,815 | +0.63(+0.31%) |
Nov 17, 2022 | 195.14 | 200.93 | 194.22 | 200.76 | 372,719 | +3.42(+1.73%) |
Nov 16, 2022 | 195.98 | 198.88 | 195.74 | 197.34 | 254,491 | -0.45(-0.23%) |
Nov 15, 2022 | 197.79 | 199.21 | 195.19 | 197.79 | 440,860 | +1.82(+0.93%) |
Nov 14, 2022 | 188.17 | 198.96 | 187.73 | 195.97 | 745,814 | +7.04(+3.73%) |
Nov 11, 2022 | 199.59 | 199.59 | 186.40 | 188.93 | 828,303 | -13.06(-6.46%) |
Nov 10, 2022 | 201.81 | 202.67 | 198.89 | 201.99 | 333,672 | +6.27(+3.20%) |
Nov 09, 2022 | 198.72 | 200.56 | 194.76 | 195.72 | 312,376 | -4.62(-2.31%) |
Nov 08, 2022 | 199.44 | 202.08 | 197.78 | 200.34 | 364,898 | +2.29(+1.16%) |
Nov 07, 2022 | 198.93 | 199.86 | 196.31 | 198.05 | 343,202 | +0.79(+0.40%) |
Nov 04, 2022 | 200.15 | 200.69 | 195.24 | 197.26 | 422,015 | +3.02(+1.55%) |
Nov 03, 2022 | 191.35 | 197.02 | 190.86 | 194.25 | 312,907 | +0.56(+0.29%) |
Nov 02, 2022 | 198.54 | 193.52 | 193.68 | 392,578 | -5.98(-2.99%) | |
Nov 01, 2022 | 200.06 | 200.20 | 195.79 | 199.66 | 467,520 | +3.50(+1.78%) |
Oct 31, 2022 | 193.57 | 196.85 | 193.11 | 196.16 | 414,187 | +1.90(+0.98%) |
Oct 28, 2022 | 194.61 | 198.16 | 190.24 | 194.26 | 548,017 | -0.36(-0.18%) |
Oct 27, 2022 | 188.59 | 194.75 | 184.57 | 194.62 | 810,509 | +5.62(+2.97%) |
Oct 26, 2022 | 187.97 | 191.41 | 185.35 | 189.01 | 554,079 | +3.39(+1.83%) |
Oct 25, 2022 | 179.58 | 185.63 | 179.57 | 185.62 | 698,858 | +2.88(+1.58%) |
Oct 24, 2022 | 180.12 | 183.67 | 178.50 | 182.74 | 411,734 | +1.68(+0.93%) |
Oct 21, 2022 | 176.23 | 182.51 | 175.04 | 181.06 | 424,379 | +5.56(+3.17%) |
Oct 20, 2022 | 175.30 | 179.79 | 173.28 | 175.50 | 587,287 | -0.41(-0.23%) |
Oct 19, 2022 | 179.97 | 180.82 | 175.21 | 175.91 | 393,527 | -3.84(-2.13%) |
Oct 18, 2022 | 180.57 | 183.43 | 178.32 | 179.75 | 359,759 | +1.12(+0.63%) |
Oct 17, 2022 | 180.57 | 182.68 | 178.03 | 178.63 | 455,457 | +1.68(+0.95%) |
Oct 14, 2022 | 182.70 | 183.97 | 176.29 | 176.94 | 406,630 | -5.16(-2.83%) |
Oct 13, 2022 | 173.50 | 183.42 | 172.81 | 182.10 | 473,358 | +5.50(+3.11%) |
Oct 12, 2022 | 178.55 | 180.65 | 175.78 | 176.60 | 367,177 | -1.74(-0.98%) |
Oct 11, 2022 | 174.94 | 180.31 | 174.94 | 178.35 | 525,218 | +0.28(+0.16%) |
Oct 10, 2022 | 175.06 | 179.90 | 175.06 | 178.06 | 421,212 | +4.50(+2.59%) |
Oct 07, 2022 | 176.22 | 176.92 | 173.32 | 173.57 | 461,737 | -3.51(-1.98%) |
Oct 06, 2022 | 178.24 | 180.13 | 175.94 | 177.08 | 707,519 | -5.93(-3.24%) |
Oct 05, 2022 | 182.34 | 183.78 | 181.05 | 183.01 | 370,654 | -1.60(-0.87%) |
Oct 04, 2022 | 179.02 | 184.87 | 178.36 | 184.61 | 410,558 | +7.32(+4.13%) |