Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 198.92 | 198.92 | 195.05 | 195.47 | 223,497 | -1.90(-0.96%) |
Sep 28, 2023 | 196.48 | 199.17 | 194.09 | 197.37 | 259,072 | +1.80(+0.92%) |
Sep 27, 2023 | 199.53 | 199.53 | 193.20 | 195.56 | 277,385 | -3.46(-1.74%) |
Sep 26, 2023 | 202.71 | 203.12 | 198.48 | 199.03 | 381,500 | -3.43(-1.70%) |
Sep 25, 2023 | 200.04 | 203.06 | 201.88 | 202.46 | 295,747 | -0.58(-0.28%) |
Sep 22, 2023 | 202.32 | 203.75 | 200.33 | 203.04 | 397,132 | +0.56(+0.28%) |
Sep 21, 2023 | 206.69 | 206.78 | 202.42 | 202.48 | 176,777 | -5.25(-2.53%) |
Sep 20, 2023 | 210.26 | 210.67 | 207.29 | 207.74 | 209,111 | -1.12(-0.54%) |
Sep 19, 2023 | 210.22 | 210.50 | 207.78 | 208.86 | 313,472 | -1.39(-0.66%) |
Sep 18, 2023 | 211.88 | 212.21 | 210.06 | 210.25 | 279,917 | -2.17(-1.02%) |
Sep 15, 2023 | 213.79 | 215.35 | 212.27 | 212.42 | 691,384 | -1.16(-0.54%) |
Sep 14, 2023 | 213.46 | 215.47 | 212.45 | 213.59 | 515,761 | +1.61(+0.76%) |
Sep 13, 2023 | 208.76 | 213.67 | 208.38 | 211.97 | 375,235 | +2.81(+1.34%) |
Sep 12, 2023 | 209.84 | 210.52 | 208.48 | 209.16 | 224,018 | -1.27(-0.60%) |
Sep 11, 2023 | 206.66 | 212.17 | 206.66 | 210.44 | 390,019 | +4.96(+2.41%) |
Sep 08, 2023 | 204.61 | 206.79 | 203.23 | 205.48 | 214,571 | +0.16(+0.08%) |
Sep 07, 2023 | 208.79 | 208.79 | 204.25 | 205.32 | 244,475 | -3.36(-1.61%) |
Sep 06, 2023 | 207.14 | 208.95 | 204.49 | 208.68 | 292,695 | +1.67(+0.81%) |
Sep 05, 2023 | 210.91 | 210.91 | 207.00 | 207.01 | 282,878 | -5.18(-2.44%) |
Sep 01, 2023 | 213.49 | 214.47 | 211.36 | 212.18 | 286,124 | +0.81(+0.38%) |
Aug 31, 2023 | 217.33 | 218.22 | 210.44 | 211.38 | 541,464 | -5.94(-2.73%) |
Aug 30, 2023 | 216.59 | 218.30 | 215.69 | 217.32 | 429,834 | +1.03(+0.48%) |
Aug 29, 2023 | 214.49 | 216.46 | 213.12 | 216.29 | 368,764 | +2.13(+0.99%) |
Aug 28, 2023 | 216.72 | 217.94 | 213.64 | 214.16 | 216,625 | -0.60(-0.28%) |
Aug 25, 2023 | 213.89 | 216.35 | 213.46 | 214.76 | 155,636 | +1.15(+0.54%) |
Aug 24, 2023 | 215.29 | 217.52 | 213.13 | 213.60 | 179,125 | -2.55(-1.18%) |
Aug 23, 2023 | 216.81 | 218.12 | 215.86 | 216.16 | 184,444 | +0.33(+0.15%) |
Aug 22, 2023 | 216.46 | 217.25 | 213.79 | 215.83 | 181,439 | -1.16(-0.54%) |
Aug 21, 2023 | 216.56 | 218.82 | 214.58 | 216.99 | 194,798 | +0.78(+0.36%) |
Aug 18, 2023 | 218.47 | 220.89 | 215.70 | 216.22 | 251,905 | -3.61(-1.64%) |
Aug 17, 2023 | 222.27 | 222.27 | 219.63 | 219.82 | 187,883 | -1.15(-0.52%) |
Aug 16, 2023 | 222.50 | 223.85 | 220.96 | 220.98 | 173,809 | -1.94(-0.87%) |
Aug 15, 2023 | 225.41 | 227.10 | 222.79 | 222.91 | 173,589 | -3.40(-1.50%) |
Aug 14, 2023 | 225.17 | 228.60 | 225.17 | 226.31 | 277,613 | +0.88(+0.39%) |
Aug 11, 2023 | 225.20 | 226.18 | 223.91 | 225.44 | 238,975 | -0.62(-0.28%) |
Aug 10, 2023 | 227.98 | 229.89 | 225.53 | 226.06 | 202,325 | -1.01(-0.45%) |
Aug 09, 2023 | 228.43 | 230.43 | 226.90 | 227.07 | 237,297 | -0.86(-0.38%) |
Aug 08, 2023 | 236.12 | 235.74 | 225.42 | 227.94 | 597,703 | -10.34(-4.34%) |
Aug 07, 2023 | 236.07 | 238.96 | 235.14 | 238.28 | 190,587 | +2.27(+0.96%) |
Aug 04, 2023 | 236.89 | 240.57 | 234.42 | 236.00 | 224,731 | -1.58(-0.66%) |
Aug 03, 2023 | 243.07 | 243.27 | 235.60 | 237.58 | 610,542 | -9.07(-3.68%) |
Aug 02, 2023 | 245.26 | 247.58 | 241.96 | 246.65 | 431,510 | -0.66(-0.27%) |
Aug 01, 2023 | 246.89 | 249.94 | 245.73 | 247.31 | 264,195 | -1.88(-0.75%) |
Jul 31, 2023 | 251.20 | 252.19 | 248.49 | 249.19 | 227,260 | -1.14(-0.46%) |
Jul 28, 2023 | 251.24 | 252.14 | 247.80 | 250.33 | 265,774 | +2.23(+0.90%) |
Jul 27, 2023 | 256.83 | 256.85 | 247.34 | 248.10 | 320,995 | -5.95(-2.34%) |
Jul 26, 2023 | 247.98 | 257.91 | 242.69 | 254.05 | 460,550 | -0.02(-0.01%) |
Jul 25, 2023 | 253.90 | 256.20 | 251.85 | 254.07 | 363,282 | -1.07(-0.42%) |
Jul 24, 2023 | 257.22 | 260.90 | 254.97 | 255.14 | 537,609 | -1.59(-0.62%) |
Jul 21, 2023 | 255.98 | 260.02 | 255.97 | 256.73 | 316,007 | +0.98(+0.38%) |
Jul 20, 2023 | 250.59 | 256.23 | 249.69 | 255.75 | 270,056 | +6.43(+2.58%) |
Jul 19, 2023 | 249.68 | 251.41 | 246.82 | 249.32 | 183,007 | -0.31(-0.12%) |
Jul 18, 2023 | 245.08 | 250.40 | 245.08 | 249.63 | 357,991 | +4.33(+1.76%) |
Jul 17, 2023 | 242.94 | 245.30 | 240.26 | 245.30 | 201,229 | +1.38(+0.57%) |
Jul 14, 2023 | 245.17 | 247.93 | 243.31 | 243.92 | 303,689 | -1.20(-0.49%) |
Jul 13, 2023 | 244.80 | 246.96 | 242.98 | 245.12 | 214,048 | +0.43(+0.17%) |
Jul 12, 2023 | 243.16 | 246.15 | 240.91 | 244.69 | 163,420 | +3.63(+1.51%) |
Jul 11, 2023 | 238.14 | 241.58 | 237.30 | 241.06 | 181,457 | +3.83(+1.61%) |
Jul 10, 2023 | 234.80 | 238.60 | 234.18 | 237.23 | 175,652 | +3.17(+1.36%) |
Jul 07, 2023 | 231.93 | 236.16 | 231.23 | 234.06 | 154,261 | +1.53(+0.66%) |
Jul 06, 2023 | 233.91 | 234.01 | 231.52 | 232.53 | 184,601 | -3.20(-1.36%) |
Jul 05, 2023 | 235.79 | 236.59 | 234.27 | 235.74 | 141,067 | -1.11(-0.47%) |
Jul 03, 2023 | 239.06 | 240.76 | 235.50 | 236.85 | 101,224 | -3.27(-1.36%) |
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 239.99 | 246.84 | 316,516 | +4.24(+1.75%) |
Jun 14, 2023 | 240.87 | 250.49 | 238.36 | 242.60 | 463,334 | +5.43(+2.29%) |
Jun 13, 2023 | 233.00 | 238.19 | 232.59 | 237.18 | 250,958 | +3.59(+1.54%) |
Jun 12, 2023 | 235.32 | 236.67 | 233.16 | 233.58 | 240,936 | -1.61(-0.68%) |
Jun 09, 2023 | 237.07 | 237.07 | 234.34 | 235.19 | 199,153 | -1.49(-0.63%) |
Jun 08, 2023 | 238.64 | 239.35 | 235.85 | 236.68 | 191,813 | -1.52(-0.64%) |
Jun 07, 2023 | 234.93 | 239.11 | 232.90 | 238.20 | 312,027 | +4.08(+1.74%) |
Jun 06, 2023 | 238.69 | 240.78 | 231.75 | 234.12 | 336,272 | -4.65(-1.95%) |
Jun 05, 2023 | 234.52 | 238.77 | 232.60 | 238.77 | 322,907 | +4.17(+1.78%) |
Jun 02, 2023 | 232.99 | 234.72 | 231.58 | 234.60 | 320,154 | +2.68(+1.15%) |
Jun 01, 2023 | 232.83 | 233.96 | 228.57 | 231.93 | 268,135 | -0.97(-0.42%) |
May 31, 2023 | 230.06 | 234.62 | 229.32 | 232.90 | 440,317 | +2.67(+1.16%) |
May 30, 2023 | 230.46 | 232.60 | 229.04 | 230.23 | 182,585 | -0.29(-0.12%) |
May 26, 2023 | 231.97 | 233.48 | 230.09 | 230.52 | 187,959 | -0.81(-0.35%) |
May 25, 2023 | 229.38 | 231.59 | 226.14 | 231.33 | 264,376 | +0.08(+0.03%) |
May 24, 2023 | 233.95 | 233.95 | 230.74 | 231.25 | 211,442 | -4.15(-1.76%) |
May 23, 2023 | 241.87 | 242.71 | 234.69 | 235.40 | 197,235 | -8.01(-3.29%) |
May 22, 2023 | 241.69 | 245.10 | 241.48 | 243.41 | 187,248 | +1.55(+0.64%) |
May 19, 2023 | 244.39 | 245.64 | 241.20 | 241.86 | 196,560 | -1.40(-0.58%) |
May 18, 2023 | 243.94 | 244.42 | 241.10 | 243.26 | 198,787 | -0.29(-0.12%) |
May 17, 2023 | 245.50 | 245.50 | 239.78 | 243.54 | 208,569 | -1.22(-0.50%) |
May 16, 2023 | 244.81 | 246.41 | 243.78 | 244.76 | 181,853 | -1.59(-0.64%) |
May 15, 2023 | 248.13 | 248.72 | 245.93 | 246.35 | 161,452 | -1.27(-0.51%) |
May 12, 2023 | 247.48 | 249.15 | 245.71 | 247.62 | 243,032 | +0.24(+0.10%) |
May 11, 2023 | 246.26 | 247.62 | 242.88 | 247.38 | 215,150 | +0.18(+0.07%) |
May 10, 2023 | 250.66 | 250.66 | 242.44 | 247.21 | 290,066 | -2.46(-0.98%) |
May 09, 2023 | 256.35 | 256.35 | 248.72 | 249.66 | 358,432 | -7.12(-2.77%) |
May 08, 2023 | 254.48 | 257.13 | 246.92 | 256.79 | 426,243 | +1.22(+0.48%) |
May 05, 2023 | 248.66 | 255.93 | 248.50 | 255.57 | 441,386 | +8.97(+3.64%) |
May 04, 2023 | 258.59 | 258.59 | 242.21 | 246.60 | 896,301 | -23.01(-8.53%) |
May 03, 2023 | 268.62 | 273.88 | 265.99 | 269.61 | 445,976 | +3.39(+1.27%) |
May 02, 2023 | 271.14 | 273.09 | 265.69 | 266.22 | 319,698 | -5.36(-1.97%) |
May 01, 2023 | 268.99 | 273.65 | 268.59 | 271.58 | 264,661 | +1.57(+0.58%) |
Apr 28, 2023 | 266.76 | 271.49 | 266.76 | 270.00 | 286,741 | +3.82(+1.44%) |
Apr 27, 2023 | 262.38 | 267.36 | 261.25 | 266.18 | 216,004 | +2.95(+1.12%) |
Apr 26, 2023 | 260.60 | 263.94 | 259.24 | 263.23 | 328,825 | -2.64(-0.99%) |
Apr 25, 2023 | 265.26 | 267.68 | 265.03 | 265.86 | 164,662 | -0.97(-0.36%) |
Apr 24, 2023 | 267.78 | 270.71 | 266.45 | 266.83 | 158,161 | +0.11(+0.04%) |
Apr 21, 2023 | 266.39 | 268.80 | 265.88 | 266.72 | 266,488 | +1.66(+0.63%) |
Apr 20, 2023 | 265.07 | 265.74 | 261.75 | 265.06 | 298,315 | -0.95(-0.36%) |
Apr 19, 2023 | 256.37 | 266.99 | 255.60 | 266.01 | 477,565 | +8.72(+3.39%) |
Apr 18, 2023 | 259.54 | 260.65 | 255.74 | 257.29 | 252,261 | -0.95(-0.37%) |
Apr 17, 2023 | 261.95 | 261.95 | 255.53 | 258.24 | 222,092 | -3.15(-1.21%) |
Apr 14, 2023 | 259.97 | 262.32 | 258.04 | 261.39 | 158,165 | +1.12(+0.43%) |
Apr 13, 2023 | 260.89 | 262.63 | 258.01 | 260.27 | 259,887 | +1.14(+0.44%) |
Apr 12, 2023 | 266.17 | 266.89 | 258.36 | 259.13 | 242,385 | -4.90(-1.86%) |
Apr 11, 2023 | 260.48 | 264.75 | 259.00 | 264.04 | 213,595 | +4.85(+1.87%) |
Apr 10, 2023 | 258.19 | 260.19 | 256.95 | 259.18 | 156,982 | -0.88(-0.34%) |
Apr 06, 2023 | 260.07 | 262.31 | 256.65 | 260.07 | 314,944 | +0.32(+0.12%) |
Apr 05, 2023 | 253.81 | 260.63 | 251.79 | 259.75 | 334,219 | +6.02(+2.37%) |
Apr 04, 2023 | 250.19 | 254.05 | 249.68 | 253.72 | 194,799 | +4.21(+1.69%) |
Apr 03, 2023 | 250.09 | 251.26 | 247.78 | 249.51 | 222,170 | -1.46(-0.58%) |
Mar 31, 2023 | 247.69 | 251.30 | 246.84 | 250.97 | 213,847 | +4.32(+1.75%) |
Mar 30, 2023 | 246.62 | 248.23 | 245.22 | 246.65 | 203,376 | +2.60(+1.06%) |
Mar 29, 2023 | 245.33 | 246.87 | 243.68 | 244.06 | 293,001 | -0.03(-0.01%) |
Mar 28, 2023 | 243.87 | 246.54 | 243.31 | 244.09 | 246,515 | -0.65(-0.27%) |
Mar 27, 2023 | 249.11 | 251.34 | 244.52 | 244.74 | 341,918 | -1.89(-0.77%) |
Mar 24, 2023 | 238.78 | 246.85 | 237.07 | 246.63 | 290,773 | +7.52(+3.14%) |
Mar 23, 2023 | 239.48 | 243.51 | 238.40 | 239.11 | 346,211 | +0.53(+0.22%) |
Mar 22, 2023 | 242.69 | 244.76 | 238.42 | 238.58 | 499,292 | -4.03(-1.66%) |
Mar 21, 2023 | 236.47 | 243.69 | 235.14 | 242.61 | 561,914 | +7.48(+3.18%) |
Mar 20, 2023 | 232.69 | 235.56 | 231.93 | 235.13 | 296,361 | +1.47(+0.63%) |
Mar 17, 2023 | 230.01 | 234.74 | 227.56 | 233.66 | 636,396 | +3.59(+1.56%) |
Mar 16, 2023 | 221.43 | 232.96 | 220.07 | 230.07 | 599,602 | +6.67(+2.98%) |
Mar 15, 2023 | 221.02 | 224.47 | 220.04 | 223.41 | 468,836 | -1.56(-0.69%) |
Mar 14, 2023 | 224.58 | 228.96 | 221.95 | 224.96 | 694,157 | +3.99(+1.81%) |
Mar 13, 2023 | 219.05 | 224.78 | 219.05 | 220.97 | 364,722 | +0.15(+0.07%) |
Mar 10, 2023 | 226.57 | 227.19 | 219.43 | 220.82 | 398,250 | -5.91(-2.61%) |
Mar 09, 2023 | 226.70 | 229.74 | 225.65 | 226.74 | 468,541 | +1.26(+0.56%) |
Mar 08, 2023 | 227.19 | 228.25 | 224.86 | 225.48 | 253,221 | -2.77(-1.22%) |
Mar 07, 2023 | 231.38 | 232.19 | 226.03 | 228.25 | 422,839 | -3.25(-1.40%) |
Mar 06, 2023 | 236.99 | 237.78 | 231.32 | 231.50 | 243,066 | -5.48(-2.31%) |
Mar 03, 2023 | 235.79 | 237.44 | 233.21 | 236.98 | 350,670 | +3.49(+1.49%) |
Mar 02, 2023 | 229.39 | 233.53 | 228.64 | 233.49 | 254,933 | +2.33(+1.01%) |
Mar 01, 2023 | 233.33 | 234.69 | 228.72 | 231.16 | 319,106 | -4.52(-1.92%) |
Feb 28, 2023 | 236.38 | 238.01 | 235.59 | 235.69 | 580,984 | -0.69(-0.29%) |
Feb 27, 2023 | 234.49 | 237.63 | 232.85 | 236.38 | 406,400 | +3.71(+1.59%) |
Feb 24, 2023 | 230.08 | 234.90 | 228.10 | 232.67 | 673,778 | -0.58(-0.25%) |
Feb 23, 2023 | 227.35 | 237.44 | 227.19 | 233.25 | 683,814 | -4.93(-2.07%) |
Feb 22, 2023 | 239.95 | 242.06 | 236.72 | 238.18 | 407,470 | -0.57(-0.24%) |
Feb 21, 2023 | 242.56 | 242.56 | 237.23 | 238.75 | 253,665 | -6.08(-2.48%) |
Feb 17, 2023 | 243.06 | 245.59 | 242.28 | 244.83 | 232,590 | +1.11(+0.46%) |
Feb 16, 2023 | 240.86 | 244.46 | 240.41 | 243.72 | 210,292 | -0.81(-0.33%) |
Feb 15, 2023 | 241.14 | 244.98 | 240.44 | 244.53 | 247,921 | +1.89(+0.78%) |
Feb 14, 2023 | 243.08 | 245.56 | 239.24 | 242.64 | 195,102 | -0.63(-0.26%) |
Feb 13, 2023 | 243.80 | 244.61 | 241.92 | 243.27 | 156,759 | +0.41(+0.17%) |
Feb 10, 2023 | 245.29 | 246.17 | 240.70 | 242.86 | 289,910 | -2.96(-1.20%) |
Feb 09, 2023 | 252.08 | 252.61 | 245.76 | 245.82 | 173,218 | -5.42(-2.16%) |
Feb 08, 2023 | 253.62 | 254.66 | 249.13 | 251.24 | 181,906 | -3.51(-1.38%) |
Feb 07, 2023 | 248.89 | 254.89 | 247.20 | 254.75 | 187,409 | +4.05(+1.61%) |
Feb 06, 2023 | 253.55 | 253.55 | 248.62 | 250.70 | 245,350 | -5.01(-1.96%) |
Feb 03, 2023 | 256.38 | 261.43 | 255.69 | 255.71 | 482,073 | -3.71(-1.43%) |
Feb 02, 2023 | 248.04 | 262.41 | 247.41 | 259.42 | 480,702 | +11.91(+4.81%) |
Feb 01, 2023 | 240.90 | 248.08 | 239.86 | 247.51 | 226,093 | +6.69(+2.78%) |
Jan 31, 2023 | 238.46 | 240.99 | 237.98 | 240.82 | 182,190 | +2.35(+0.99%) |
Jan 30, 2023 | 239.33 | 240.62 | 236.76 | 238.47 | 187,666 | -2.79(-1.16%) |
Jan 27, 2023 | 237.55 | 242.50 | 236.84 | 241.26 | 199,787 | +2.82(+1.18%) |
Jan 26, 2023 | 239.02 | 239.27 | 235.34 | 238.44 | 198,298 | +0.64(+0.27%) |
Jan 25, 2023 | 230.58 | 237.80 | 229.17 | 237.79 | 175,138 | +4.69(+2.01%) |
Jan 24, 2023 | 234.87 | 237.05 | 232.78 | 233.10 | 187,165 | -2.63(-1.12%) |
Jan 23, 2023 | 233.66 | 236.79 | 233.57 | 235.74 | 279,607 | +2.56(+1.10%) |
Jan 20, 2023 | 233.11 | 233.94 | 230.49 | 233.17 | 357,955 | +0.48(+0.21%) |
Jan 19, 2023 | 233.00 | 235.19 | 232.28 | 232.69 | 369,966 | -1.23(-0.52%) |
Jan 18, 2023 | 238.82 | 240.66 | 232.68 | 233.91 | 244,439 | -4.61(-1.93%) |
Jan 17, 2023 | 237.89 | 240.00 | 235.48 | 238.53 | 341,816 | +0.12(+0.05%) |
Jan 13, 2023 | 234.14 | 240.38 | 234.14 | 238.41 | 265,679 | +2.41(+1.02%) |
Jan 12, 2023 | 236.89 | 238.59 | 230.15 | 235.99 | 550,958 | -1.22(-0.51%) |
Jan 11, 2023 | 257.66 | 257.66 | 235.26 | 237.21 | 1,021,586 | -19.50(-7.60%) |
Jan 10, 2023 | 254.49 | 258.29 | 253.98 | 256.71 | 245,611 | +2.31(+0.91%) |
Jan 09, 2023 | 256.20 | 258.13 | 253.46 | 254.40 | 299,060 | -0.77(-0.30%) |
Jan 06, 2023 | 252.73 | 256.18 | 247.48 | 255.18 | 518,175 | +4.88(+1.95%) |
Jan 05, 2023 | 251.66 | 252.43 | 246.11 | 250.30 | 399,613 | -4.45(-1.75%) |
Jan 04, 2023 | 250.53 | 254.87 | 249.40 | 254.75 | 291,132 | +7.57(+3.06%) |
Jan 03, 2023 | 249.30 | 252.44 | 243.84 | 247.18 | 261,887 | +0.22(+0.09%) |
Dec 30, 2022 | 246.88 | 247.73 | 244.56 | 246.96 | 243,391 | -1.70(-0.68%) |
Dec 29, 2022 | 246.77 | 252.00 | 244.79 | 248.67 | 213,157 | +3.76(+1.53%) |
Dec 28, 2022 | 247.72 | 250.39 | 244.36 | 244.91 | 351,721 | -1.31(-0.53%) |
Dec 27, 2022 | 247.35 | 247.67 | 244.63 | 246.21 | 200,631 | +0.06(+0.02%) |
Dec 23, 2022 | 244.62 | 247.01 | 242.44 | 246.15 | 279,008 | +0.75(+0.31%) |
Dec 22, 2022 | 243.92 | 245.49 | 240.70 | 245.40 | 226,521 | +0.34(+0.14%) |
Dec 21, 2022 | 241.56 | 247.31 | 241.56 | 245.06 | 403,480 | +4.95(+2.06%) |
Dec 20, 2022 | 240.95 | 241.33 | 237.43 | 240.12 | 331,138 | -0.63(-0.26%) |
Dec 19, 2022 | 243.54 | 244.81 | 240.03 | 240.75 | 360,040 | -3.62(-1.48%) |
Dec 16, 2022 | 243.89 | 244.96 | 239.24 | 244.37 | 662,192 | -3.03(-1.22%) |
Dec 15, 2022 | 246.77 | 251.10 | 246.77 | 247.40 | 340,314 | -3.17(-1.27%) |
Dec 14, 2022 | 249.23 | 252.98 | 248.10 | 250.57 | 627,550 | -0.21(-0.08%) |
Dec 13, 2022 | 251.79 | 256.61 | 248.50 | 250.78 | 528,707 | +4.97(+2.02%) |
Dec 12, 2022 | 244.25 | 248.57 | 243.19 | 245.82 | 507,563 | +1.12(+0.46%) |
Dec 09, 2022 | 241.46 | 246.19 | 240.15 | 244.70 | 719,845 | +2.19(+0.90%) |
Dec 08, 2022 | 238.27 | 243.08 | 237.25 | 242.51 | 446,062 | +4.76(+2.00%) |
Dec 07, 2022 | 233.67 | 238.20 | 229.94 | 237.75 | 389,600 | +4.30(+1.84%) |
Dec 06, 2022 | 233.19 | 234.31 | 231.21 | 233.45 | 479,974 | +0.19(+0.08%) |
Dec 05, 2022 | 236.46 | 237.18 | 232.41 | 233.26 | 280,562 | -6.73(-2.80%) |
Dec 02, 2022 | 239.02 | 241.78 | 237.54 | 239.99 | 498,840 | -2.20(-0.91%) |
Dec 01, 2022 | 232.49 | 244.78 | 232.49 | 242.19 | 844,705 | +10.57(+4.56%) |
Nov 30, 2022 | 223.75 | 231.83 | 222.60 | 231.62 | 651,313 | +7.88(+3.52%) |
Nov 29, 2022 | 222.44 | 225.77 | 220.91 | 223.74 | 434,615 | +1.64(+0.74%) |
Nov 28, 2022 | 220.77 | 224.18 | 219.32 | 222.09 | 429,865 | -1.04(-0.47%) |
Nov 25, 2022 | 222.98 | 224.24 | 222.17 | 223.13 | 153,249 | -0.17(-0.08%) |
Nov 23, 2022 | 215.29 | 223.47 | 214.27 | 223.30 | 461,826 | +8.62(+4.01%) |
Nov 22, 2022 | 212.17 | 215.33 | 210.95 | 214.68 | 239,015 | +2.93(+1.38%) |
Nov 21, 2022 | 214.15 | 216.41 | 211.17 | 211.75 | 324,168 | -3.33(-1.55%) |
Nov 18, 2022 | 215.00 | 216.15 | 211.95 | 215.08 | 419,276 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.56 | 208.68 | 211.58 | 233,298 | -3.39(-1.58%) |
Nov 16, 2022 | 212.35 | 217.79 | 211.65 | 214.97 | 459,139 | +2.25(+1.06%) |
Nov 15, 2022 | 210.30 | 213.04 | 208.11 | 212.72 | 499,840 | +4.97(+2.39%) |
Nov 14, 2022 | 216.93 | 218.60 | 207.64 | 207.76 | 344,080 | -9.07(-4.18%) |
Nov 11, 2022 | 216.85 | 220.04 | 213.83 | 216.83 | 521,248 | +1.29(+0.60%) |
Nov 10, 2022 | 205.43 | 215.74 | 205.31 | 215.54 | 343,966 | +17.53(+8.86%) |
Nov 09, 2022 | 197.52 | 201.52 | 197.12 | 198.00 | 433,465 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.95 | 197.59 | 198.36 | 239,209 | -3.28(-1.63%) |
Nov 07, 2022 | 201.61 | 202.33 | 198.22 | 201.64 | 212,016 | +1.72(+0.86%) |
Nov 04, 2022 | 201.30 | 202.65 | 196.69 | 199.92 | 296,280 | +1.45(+0.73%) |
Nov 03, 2022 | 203.18 | 203.18 | 196.06 | 198.47 | 315,235 | -7.39(-3.59%) |
Nov 02, 2022 | 215.52 | 205.71 | 205.85 | 451,697 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.41 | 217.22 | 213.35 | 216.56 | 457,339 | +4.62(+2.18%) |
Oct 31, 2022 | 210.94 | 212.88 | 208.82 | 211.94 | 511,103 | +0.43(+0.20%) |
Oct 28, 2022 | 206.78 | 215.06 | 206.66 | 211.51 | 599,048 | +3.09(+1.48%) |
Oct 27, 2022 | 207.80 | 211.51 | 201.81 | 208.42 | 554,326 | +3.34(+1.63%) |
Oct 26, 2022 | 202.71 | 209.42 | 202.21 | 205.09 | 581,938 | +3.19(+1.58%) |
Oct 25, 2022 | 193.58 | 202.11 | 192.51 | 201.89 | 373,908 | +7.92(+4.08%) |
Oct 24, 2022 | 197.24 | 199.02 | 193.28 | 193.97 | 411,442 | -1.28(-0.66%) |
Oct 21, 2022 | 190.75 | 197.03 | 187.70 | 195.26 | 468,811 | +3.95(+2.07%) |
Oct 20, 2022 | 195.72 | 198.04 | 191.08 | 191.31 | 447,284 | -4.18(-2.14%) |
Oct 19, 2022 | 197.66 | 199.44 | 193.64 | 195.48 | 220,754 | -4.36(-2.18%) |
Oct 18, 2022 | 204.77 | 207.44 | 199.30 | 199.84 | 397,263 | +0.27(+0.13%) |
Oct 17, 2022 | 196.33 | 201.76 | 196.33 | 199.57 | 485,857 | +6.29(+3.26%) |
Oct 14, 2022 | 193.50 | 195.86 | 191.39 | 193.28 | 404,868 | +2.34(+1.23%) |
Oct 13, 2022 | 181.48 | 193.13 | 180.42 | 190.94 | 477,229 | +6.46(+3.50%) |
Oct 12, 2022 | 188.14 | 188.34 | 183.73 | 184.48 | 555,287 | -4.22(-2.23%) |
Oct 11, 2022 | 187.67 | 190.75 | 184.24 | 188.70 | 341,999 | +0.74(+0.39%) |
Oct 10, 2022 | 193.11 | 193.11 | 187.37 | 187.96 | 307,971 | -3.89(-2.03%) |
Oct 07, 2022 | 194.88 | 194.88 | 190.45 | 191.85 | 348,953 | -5.15(-2.61%) |
Oct 06, 2022 | 202.68 | 204.56 | 195.90 | 197.00 | 402,266 | -6.04(-2.98%) |
Oct 05, 2022 | 201.82 | 204.18 | 199.73 | 203.04 | 366,152 | -0.69(-0.34%) |
Oct 04, 2022 | 207.68 | 210.47 | 201.06 | 203.73 | 984,785 | -2.22(-1.08%) |