Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 209.83 | 211.46 | 206.31 | 207.99 | 369,797 | +1.31(+0.64%) |
Sep 28, 2023 | 205.53 | 208.09 | 205.53 | 206.67 | 262,272 | +2.28(+1.11%) |
Sep 27, 2023 | 208.74 | 209.14 | 203.81 | 204.40 | 398,611 | -2.84(-1.37%) |
Sep 26, 2023 | 208.36 | 209.62 | 206.52 | 207.24 | 278,206 | -2.56(-1.22%) |
Sep 25, 2023 | 208.22 | 210.24 | 208.78 | 209.80 | 320,665 | +0.65(+0.31%) |
Sep 22, 2023 | 212.18 | 212.83 | 208.81 | 209.15 | 381,938 | -3.34(-1.57%) |
Sep 21, 2023 | 215.92 | 217.19 | 212.38 | 212.49 | 479,359 | -4.65(-2.14%) |
Sep 20, 2023 | 217.15 | 220.06 | 215.95 | 217.13 | 302,942 | +1.74(+0.81%) |
Sep 19, 2023 | 217.68 | 217.68 | 214.55 | 215.40 | 296,239 | -1.72(-0.79%) |
Sep 18, 2023 | 217.60 | 218.65 | 214.66 | 217.11 | 398,912 | -1.33(-0.61%) |
Sep 15, 2023 | 216.95 | 219.20 | 215.23 | 218.44 | 614,943 | +0.12(+0.05%) |
Sep 14, 2023 | 218.51 | 219.70 | 216.26 | 218.32 | 608,541 | +2.04(+0.94%) |
Sep 13, 2023 | 218.67 | 219.37 | 214.84 | 216.29 | 386,759 | -2.58(-1.18%) |
Sep 12, 2023 | 216.69 | 218.90 | 214.17 | 218.87 | 530,820 | +1.54(+0.71%) |
Sep 11, 2023 | 218.88 | 218.95 | 215.10 | 217.32 | 430,662 | -1.18(-0.54%) |
Sep 08, 2023 | 222.62 | 223.73 | 216.70 | 218.51 | 705,122 | -5.77(-2.57%) |
Sep 07, 2023 | 228.02 | 228.43 | 224.09 | 224.28 | 751,005 | -5.01(-2.19%) |
Sep 06, 2023 | 227.93 | 230.16 | 227.60 | 229.29 | 331,074 | +0.60(+0.26%) |
Sep 05, 2023 | 230.50 | 231.46 | 228.20 | 228.69 | 247,467 | -1.68(-0.73%) |
Sep 01, 2023 | 232.37 | 232.73 | 229.53 | 230.37 | 300,800 | -0.84(-0.36%) |
Aug 31, 2023 | 232.51 | 233.31 | 230.28 | 231.21 | 499,783 | -1.72(-0.74%) |
Aug 30, 2023 | 232.57 | 235.29 | 232.02 | 232.93 | 289,451 | +1.12(+0.48%) |
Aug 29, 2023 | 230.32 | 231.96 | 228.63 | 231.82 | 408,084 | +0.98(+0.42%) |
Aug 28, 2023 | 231.43 | 232.59 | 230.13 | 230.84 | 267,439 | +0.74(+0.32%) |
Aug 25, 2023 | 231.53 | 231.98 | 229.77 | 230.10 | 358,189 | -0.32(-0.14%) |
Aug 24, 2023 | 231.76 | 235.83 | 230.08 | 230.42 | 233,503 | -0.51(-0.22%) |
Aug 23, 2023 | 227.97 | 231.00 | 227.48 | 230.93 | 222,885 | +3.93(+1.73%) |
Aug 22, 2023 | 227.39 | 228.32 | 225.87 | 227.00 | 221,589 | +0.87(+0.39%) |
Aug 21, 2023 | 227.97 | 229.00 | 224.22 | 226.13 | 241,366 | -3.06(-1.34%) |
Aug 18, 2023 | 227.63 | 231.35 | 227.45 | 229.20 | 240,973 | -0.14(-0.06%) |
Aug 17, 2023 | 231.38 | 233.33 | 229.01 | 229.33 | 276,210 | -1.52(-0.66%) |
Aug 16, 2023 | 231.50 | 232.56 | 229.01 | 230.86 | 226,270 | -0.15(-0.06%) |
Aug 15, 2023 | 230.51 | 232.54 | 230.11 | 231.00 | 204,723 | -1.73(-0.74%) |
Aug 14, 2023 | 237.62 | 238.68 | 232.46 | 232.73 | 357,767 | -5.41(-2.27%) |
Aug 11, 2023 | 233.85 | 238.30 | 233.85 | 238.14 | 214,389 | +2.61(+1.11%) |
Aug 10, 2023 | 235.50 | 238.04 | 233.85 | 235.53 | 265,732 | +1.47(+0.63%) |
Aug 09, 2023 | 234.72 | 235.33 | 233.04 | 234.06 | 251,430 | -1.19(-0.51%) |
Aug 08, 2023 | 236.23 | 236.61 | 233.56 | 235.25 | 323,116 | -2.71(-1.14%) |
Aug 07, 2023 | 237.00 | 238.56 | 236.71 | 237.96 | 248,556 | +1.38(+0.58%) |
Aug 04, 2023 | 235.92 | 241.31 | 235.72 | 236.58 | 353,138 | -0.24(-0.10%) |
Aug 03, 2023 | 235.57 | 236.93 | 230.72 | 236.82 | 395,062 | -0.44(-0.18%) |
Aug 02, 2023 | 235.68 | 238.35 | 234.85 | 237.26 | 448,699 | +0.56(+0.24%) |
Aug 01, 2023 | 234.76 | 236.85 | 234.26 | 236.69 | 675,848 | +0.47(+0.20%) |
Jul 31, 2023 | 231.19 | 239.30 | 229.96 | 236.22 | 1,951,535 | +6.05(+2.63%) |
Jul 28, 2023 | 231.06 | 233.32 | 226.78 | 230.17 | 840,515 | +5.39(+2.40%) |
Jul 27, 2023 | 233.52 | 233.52 | 224.46 | 224.77 | 630,881 | -7.47(-3.22%) |
Jul 26, 2023 | 232.89 | 234.72 | 230.02 | 232.24 | 486,274 | -0.31(-0.13%) |
Jul 25, 2023 | 236.52 | 237.39 | 231.02 | 232.55 | 465,062 | -4.49(-1.89%) |
Jul 24, 2023 | 238.60 | 239.46 | 236.17 | 237.04 | 412,001 | -0.72(-0.30%) |
Jul 21, 2023 | 237.14 | 238.09 | 235.56 | 237.76 | 406,096 | +1.16(+0.49%) |
Jul 20, 2023 | 235.06 | 236.66 | 232.04 | 236.60 | 303,709 | +0.86(+0.37%) |
Jul 19, 2023 | 232.98 | 236.57 | 232.98 | 235.73 | 454,502 | +3.16(+1.36%) |
Jul 18, 2023 | 232.33 | 234.29 | 230.41 | 232.57 | 477,903 | -2.66(-1.13%) |
Jul 17, 2023 | 236.47 | 238.89 | 234.67 | 235.23 | 349,688 | -2.82(-1.19%) |
Jul 14, 2023 | 235.94 | 238.82 | 234.91 | 238.05 | 344,201 | +0.98(+0.41%) |
Jul 13, 2023 | 232.92 | 237.37 | 231.94 | 237.07 | 494,317 | +3.63(+1.55%) |
Jul 12, 2023 | 233.97 | 236.59 | 233.38 | 233.44 | 575,133 | +2.52(+1.09%) |
Jul 11, 2023 | 228.41 | 231.12 | 226.92 | 230.92 | 221,643 | +3.69(+1.62%) |
Jul 10, 2023 | 224.75 | 227.36 | 224.29 | 227.24 | 352,563 | +1.01(+0.45%) |
Jul 07, 2023 | 225.79 | 227.65 | 224.48 | 226.23 | 387,585 | -1.55(-0.68%) |
Jul 06, 2023 | 224.87 | 228.28 | 221.00 | 227.78 | 469,608 | -0.37(-0.16%) |
Jul 05, 2023 | 227.02 | 230.70 | 226.13 | 228.15 | 402,211 | -1.32(-0.58%) |
Jul 03, 2023 | 226.30 | 230.63 | 225.69 | 229.47 | 153,996 | +2.22(+0.98%) |
Jun 30, 2023 | 228.39 | 230.39 | 223.00 | 227.25 | 628,772 | +1.19(+0.53%) |
Jun 29, 2023 | 220.48 | 226.12 | 219.49 | 226.06 | 326,282 | +4.96(+2.24%) |
Jun 28, 2023 | 220.44 | 224.01 | 219.28 | 221.10 | 388,023 | -0.73(-0.33%) |
Jun 27, 2023 | 219.87 | 221.96 | 218.21 | 221.83 | 392,445 | +2.34(+1.07%) |
Jun 26, 2023 | 211.26 | 219.54 | 210.94 | 219.49 | 430,517 | +8.23(+3.89%) |
Jun 23, 2023 | 215.32 | 215.72 | 210.74 | 211.26 | 700,182 | -4.78(-2.21%) |
Jun 22, 2023 | 222.88 | 222.88 | 214.83 | 216.04 | 556,601 | -7.37(-3.30%) |
Jun 21, 2023 | 223.30 | 224.26 | 221.89 | 223.41 | 399,991 | -1.46(-0.65%) |
Jun 20, 2023 | 225.95 | 226.75 | 224.16 | 224.87 | 349,002 | -2.61(-1.15%) |
Jun 16, 2023 | 227.57 | 227.94 | 226.25 | 227.48 | 759,518 | +2.03(+0.90%) |
Jun 15, 2023 | 223.55 | 225.57 | 222.48 | 225.45 | 436,475 | +1.35(+0.60%) |
Jun 14, 2023 | 225.21 | 226.67 | 222.64 | 224.09 | 274,674 | -0.83(-0.37%) |
Jun 13, 2023 | 220.85 | 225.00 | 220.40 | 224.92 | 385,911 | +2.32(+1.04%) |
Jun 12, 2023 | 224.53 | 224.62 | 220.20 | 222.60 | 296,999 | -2.37(-1.05%) |
Jun 09, 2023 | 224.59 | 225.40 | 223.03 | 224.97 | 423,415 | +1.26(+0.56%) |
Jun 08, 2023 | 219.96 | 224.00 | 217.48 | 223.71 | 516,212 | +2.10(+0.95%) |
Jun 07, 2023 | 218.11 | 222.42 | 217.44 | 221.61 | 417,378 | +4.92(+2.27%) |
Jun 06, 2023 | 217.20 | 217.20 | 214.25 | 216.69 | 514,740 | +0.44(+0.20%) |
Jun 05, 2023 | 217.42 | 219.14 | 215.46 | 216.25 | 631,560 | -3.20(-1.46%) |
Jun 02, 2023 | 213.22 | 219.97 | 213.16 | 219.45 | 847,640 | +9.01(+4.28%) |
Jun 01, 2023 | 207.32 | 211.15 | 204.35 | 210.44 | 468,516 | +2.99(+1.44%) |
May 31, 2023 | 205.92 | 208.54 | 205.48 | 207.45 | 733,851 | +1.49(+0.72%) |
May 30, 2023 | 204.04 | 207.13 | 202.66 | 205.97 | 561,346 | +3.97(+1.96%) |
May 26, 2023 | 197.81 | 202.59 | 196.41 | 202.00 | 426,900 | +3.42(+1.72%) |
May 25, 2023 | 200.72 | 202.24 | 198.47 | 198.58 | 595,308 | -1.36(-0.68%) |
May 24, 2023 | 202.45 | 202.45 | 199.04 | 199.95 | 442,578 | -2.86(-1.41%) |
May 23, 2023 | 202.93 | 205.68 | 202.47 | 202.81 | 314,199 | +0.21(+0.10%) |
May 22, 2023 | 201.40 | 204.71 | 200.57 | 202.60 | 199,865 | +1.17(+0.58%) |
May 19, 2023 | 203.32 | 204.71 | 200.89 | 201.42 | 246,117 | +0.14(+0.07%) |
May 18, 2023 | 201.13 | 203.53 | 199.46 | 201.28 | 300,188 | -1.29(-0.64%) |
May 17, 2023 | 201.28 | 202.92 | 199.76 | 202.57 | 294,529 | +1.76(+0.87%) |
May 16, 2023 | 203.91 | 205.74 | 200.61 | 200.81 | 260,419 | -4.71(-2.29%) |
May 15, 2023 | 205.28 | 206.62 | 203.52 | 205.52 | 287,866 | -1.22(-0.59%) |
May 12, 2023 | 207.97 | 208.63 | 204.93 | 206.74 | 326,513 | -1.59(-0.77%) |
May 11, 2023 | 206.49 | 208.43 | 205.57 | 208.34 | 220,553 | +0.20(+0.10%) |
May 10, 2023 | 210.58 | 210.62 | 206.38 | 208.14 | 398,501 | +0.44(+0.21%) |
May 09, 2023 | 207.41 | 209.00 | 205.49 | 207.69 | 297,426 | -2.23(-1.06%) |
May 08, 2023 | 210.08 | 211.21 | 208.76 | 209.92 | 278,621 | -1.31(-0.62%) |
May 05, 2023 | 209.39 | 211.71 | 208.98 | 211.24 | 295,490 | +3.26(+1.57%) |
May 04, 2023 | 207.89 | 209.56 | 205.66 | 207.97 | 279,743 | -0.05(-0.02%) |
May 03, 2023 | 210.66 | 211.02 | 207.11 | 208.02 | 411,918 | -0.50(-0.24%) |
May 02, 2023 | 210.96 | 211.95 | 204.80 | 208.52 | 366,478 | -3.35(-1.58%) |
May 01, 2023 | 212.08 | 215.08 | 211.71 | 211.87 | 429,935 | +0.89(+0.42%) |
Apr 28, 2023 | 204.94 | 212.05 | 203.92 | 210.98 | 617,429 | +7.94(+3.91%) |
Apr 27, 2023 | 200.43 | 204.88 | 199.73 | 203.04 | 452,683 | +5.26(+2.66%) |
Apr 26, 2023 | 199.71 | 201.66 | 197.14 | 197.78 | 394,046 | -1.81(-0.91%) |
Apr 25, 2023 | 202.52 | 202.52 | 199.40 | 199.59 | 278,304 | -3.66(-1.80%) |
Apr 24, 2023 | 205.38 | 205.38 | 200.48 | 203.25 | 365,467 | -0.71(-0.35%) |
Apr 21, 2023 | 203.36 | 204.78 | 201.94 | 203.96 | 373,799 | +0.67(+0.33%) |
Apr 20, 2023 | 206.22 | 206.22 | 202.59 | 203.29 | 225,753 | -3.53(-1.71%) |
Apr 19, 2023 | 202.15 | 206.99 | 201.79 | 206.82 | 250,321 | +3.17(+1.56%) |
Apr 18, 2023 | 204.37 | 205.03 | 202.81 | 203.65 | 240,154 | -0.86(-0.42%) |
Apr 17, 2023 | 197.30 | 204.56 | 197.30 | 204.52 | 451,657 | +4.86(+2.43%) |
Apr 14, 2023 | 202.51 | 203.27 | 197.21 | 199.66 | 297,954 | -2.73(-1.35%) |
Apr 13, 2023 | 201.61 | 203.64 | 200.12 | 202.38 | 256,505 | -0.23(-0.11%) |
Apr 12, 2023 | 206.42 | 207.14 | 202.08 | 202.62 | 357,486 | -0.38(-0.18%) |
Apr 11, 2023 | 202.02 | 203.91 | 200.97 | 202.99 | 445,200 | +0.62(+0.30%) |
Apr 10, 2023 | 199.40 | 202.44 | 198.61 | 202.38 | 474,787 | +0.99(+0.49%) |
Apr 06, 2023 | 202.60 | 202.60 | 199.64 | 201.39 | 418,134 | +0.29(+0.14%) |
Apr 05, 2023 | 199.97 | 202.38 | 199.46 | 201.10 | 508,177 | +1.11(+0.56%) |
Apr 04, 2023 | 201.19 | 201.19 | 197.06 | 199.98 | 403,676 | -0.06(-0.03%) |
Apr 03, 2023 | 200.37 | 203.23 | 199.06 | 200.04 | 392,821 | -0.77(-0.38%) |
Mar 31, 2023 | 197.24 | 201.05 | 196.47 | 200.81 | 622,626 | +4.76(+2.43%) |
Mar 30, 2023 | 196.59 | 197.29 | 194.75 | 196.05 | 389,498 | +2.09(+1.08%) |
Mar 29, 2023 | 192.11 | 193.96 | 191.44 | 193.95 | 458,174 | +3.84(+2.02%) |
Mar 28, 2023 | 188.24 | 191.56 | 188.24 | 190.11 | 277,177 | -0.79(-0.41%) |
Mar 27, 2023 | 192.47 | 193.57 | 190.67 | 190.90 | 475,392 | +0.30(+0.16%) |
Mar 24, 2023 | 185.62 | 190.73 | 185.15 | 190.59 | 581,741 | +4.37(+2.34%) |
Mar 23, 2023 | 189.86 | 191.50 | 186.09 | 186.23 | 532,835 | -2.90(-1.53%) |
Mar 22, 2023 | 192.81 | 195.27 | 188.93 | 189.12 | 502,278 | -6.57(-3.36%) |
Mar 21, 2023 | 198.67 | 199.41 | 194.40 | 195.69 | 533,481 | -2.32(-1.17%) |
Mar 20, 2023 | 196.69 | 199.42 | 195.35 | 198.01 | 401,693 | +1.32(+0.67%) |
Mar 17, 2023 | 200.71 | 201.14 | 196.59 | 196.69 | 763,634 | -4.45(-2.21%) |
Mar 16, 2023 | 203.90 | 204.17 | 198.89 | 201.14 | 524,572 | -4.66(-2.26%) |
Mar 15, 2023 | 202.03 | 206.07 | 201.12 | 205.80 | 655,238 | +2.18(+1.07%) |
Mar 14, 2023 | 206.91 | 208.29 | 202.02 | 203.62 | 648,589 | +0.47(+0.23%) |
Mar 13, 2023 | 199.36 | 204.98 | 198.76 | 203.14 | 853,311 | +2.49(+1.24%) |
Mar 10, 2023 | 215.24 | 215.24 | 200.09 | 200.66 | 1,152,712 | -14.41(-6.70%) |
Mar 09, 2023 | 221.24 | 221.24 | 214.54 | 215.07 | 588,151 | -5.56(-2.52%) |
Mar 08, 2023 | 215.87 | 222.11 | 215.68 | 220.63 | 454,753 | +4.19(+1.93%) |
Mar 07, 2023 | 222.47 | 222.59 | 215.61 | 216.44 | 386,057 | -6.32(-2.84%) |
Mar 06, 2023 | 221.66 | 224.19 | 221.43 | 222.77 | 345,022 | +2.35(+1.07%) |
Mar 03, 2023 | 217.56 | 221.21 | 216.91 | 220.41 | 385,897 | +5.36(+2.49%) |
Mar 02, 2023 | 209.82 | 215.64 | 209.82 | 215.05 | 1,362,097 | +3.50(+1.66%) |
Mar 01, 2023 | 213.92 | 214.76 | 209.75 | 211.54 | 453,554 | -4.96(-2.29%) |
Feb 28, 2023 | 215.61 | 219.69 | 215.35 | 216.50 | 638,723 | +0.46(+0.21%) |
Feb 27, 2023 | 220.26 | 220.72 | 214.51 | 216.04 | 436,277 | -1.79(-0.82%) |
Feb 24, 2023 | 219.13 | 219.13 | 216.68 | 217.83 | 431,768 | -2.64(-1.20%) |
Feb 23, 2023 | 222.00 | 222.36 | 218.07 | 220.47 | 278,266 | +0.89(+0.41%) |
Feb 22, 2023 | 219.96 | 221.33 | 218.53 | 219.58 | 352,527 | -0.12(-0.06%) |
Feb 21, 2023 | 222.19 | 223.25 | 218.51 | 219.70 | 356,989 | -5.13(-2.28%) |
Feb 17, 2023 | 225.04 | 225.51 | 222.07 | 224.83 | 468,834 | -0.24(-0.11%) |
Feb 16, 2023 | 223.75 | 228.76 | 223.15 | 225.06 | 528,673 | -2.03(-0.89%) |
Feb 15, 2023 | 225.03 | 227.28 | 224.39 | 227.09 | 619,813 | +0.37(+0.16%) |
Feb 14, 2023 | 222.37 | 228.07 | 222.14 | 226.72 | 1,072,546 | +2.99(+1.34%) |
Feb 13, 2023 | 222.34 | 225.58 | 222.21 | 223.73 | 639,715 | +1.81(+0.82%) |
Feb 10, 2023 | 223.20 | 225.54 | 221.65 | 221.92 | 792,713 | -2.53(-1.12%) |
Feb 09, 2023 | 224.31 | 226.60 | 223.57 | 224.45 | 1,165,691 | +1.24(+0.56%) |
Feb 08, 2023 | 217.75 | 224.23 | 216.32 | 223.20 | 779,078 | +4.56(+2.08%) |
Feb 07, 2023 | 213.13 | 220.34 | 212.69 | 218.65 | 785,041 | +3.56(+1.66%) |
Feb 06, 2023 | 215.57 | 216.18 | 213.96 | 215.09 | 485,488 | -3.58(-1.64%) |
Feb 03, 2023 | 220.54 | 220.54 | 215.90 | 218.66 | 771,153 | -6.26(-2.78%) |
Feb 02, 2023 | 218.34 | 226.34 | 218.34 | 224.92 | 566,935 | +9.23(+4.28%) |
Feb 01, 2023 | 213.60 | 217.78 | 212.39 | 215.69 | 611,761 | +1.08(+0.50%) |
Jan 31, 2023 | 208.53 | 214.61 | 207.75 | 214.61 | 2,084,854 | +6.20(+2.97%) |
Jan 30, 2023 | 209.98 | 212.10 | 208.12 | 208.41 | 460,546 | -3.68(-1.74%) |
Jan 27, 2023 | 206.45 | 212.55 | 206.45 | 212.10 | 454,553 | +5.53(+2.68%) |
Jan 26, 2023 | 207.07 | 209.42 | 205.46 | 206.56 | 381,639 | +0.90(+0.44%) |
Jan 25, 2023 | 206.64 | 207.27 | 204.81 | 205.66 | 428,143 | -1.83(-0.88%) |
Jan 24, 2023 | 206.00 | 209.01 | 205.75 | 207.49 | 477,964 | +1.61(+0.78%) |
Jan 23, 2023 | 204.71 | 206.29 | 203.68 | 205.88 | 376,919 | +0.65(+0.31%) |
Jan 20, 2023 | 204.34 | 205.37 | 201.83 | 205.23 | 428,361 | -0.02(-0.01%) |
Jan 19, 2023 | 203.48 | 207.47 | 203.48 | 205.25 | 449,623 | +0.83(+0.40%) |
Jan 18, 2023 | 209.46 | 209.76 | 204.31 | 204.43 | 428,158 | -4.50(-2.15%) |
Jan 17, 2023 | 209.84 | 211.76 | 208.21 | 208.93 | 407,210 | +1.46(+0.70%) |
Jan 13, 2023 | 207.18 | 210.10 | 206.48 | 207.46 | 308,865 | -1.86(-0.89%) |
Jan 12, 2023 | 212.45 | 212.45 | 206.36 | 209.32 | 421,155 | -1.87(-0.89%) |
Jan 11, 2023 | 204.23 | 211.42 | 204.23 | 211.19 | 396,912 | +7.98(+3.93%) |
Jan 10, 2023 | 200.44 | 203.57 | 200.44 | 203.21 | 358,293 | +1.41(+0.70%) |
Jan 09, 2023 | 203.28 | 207.17 | 201.59 | 201.80 | 714,130 | -2.02(-0.99%) |
Jan 06, 2023 | 197.07 | 204.73 | 196.54 | 203.82 | 644,455 | +8.37(+4.28%) |
Jan 05, 2023 | 201.53 | 201.53 | 195.21 | 195.44 | 572,392 | -8.90(-4.35%) |
Jan 04, 2023 | 202.67 | 205.63 | 201.49 | 204.34 | 541,133 | +3.74(+1.86%) |
Jan 03, 2023 | 201.03 | 203.11 | 198.41 | 200.60 | 527,237 | -0.58(-0.29%) |
Dec 30, 2022 | 200.40 | 201.74 | 198.76 | 201.18 | 432,796 | -0.14(-0.07%) |
Dec 29, 2022 | 198.05 | 201.95 | 197.31 | 201.32 | 432,690 | +4.73(+2.41%) |
Dec 28, 2022 | 198.82 | 200.55 | 196.59 | 196.59 | 541,299 | -1.61(-0.81%) |
Dec 27, 2022 | 198.47 | 198.95 | 196.75 | 198.19 | 312,857 | -0.67(-0.34%) |
Dec 23, 2022 | 195.66 | 198.86 | 195.04 | 198.86 | 309,957 | +2.56(+1.30%) |
Dec 22, 2022 | 194.41 | 197.27 | 193.74 | 196.30 | 733,454 | +0.07(+0.04%) |
Dec 21, 2022 | 196.37 | 198.16 | 194.63 | 196.23 | 500,720 | +1.27(+0.65%) |
Dec 20, 2022 | 194.27 | 195.66 | 192.84 | 194.96 | 374,610 | -1.00(-0.51%) |
Dec 19, 2022 | 198.49 | 199.06 | 194.25 | 195.97 | 396,053 | -3.34(-1.67%) |
Dec 16, 2022 | 200.38 | 201.69 | 197.71 | 199.30 | 1,063,381 | -5.77(-2.81%) |
Dec 15, 2022 | 205.86 | 207.34 | 203.95 | 205.07 | 610,319 | -2.52(-1.21%) |
Dec 14, 2022 | 209.44 | 213.17 | 206.57 | 207.59 | 767,312 | -2.13(-1.02%) |
Dec 13, 2022 | 210.40 | 211.64 | 206.18 | 209.72 | 934,185 | +4.32(+2.10%) |
Dec 12, 2022 | 202.00 | 205.62 | 199.71 | 205.40 | 558,130 | +3.59(+1.78%) |
Dec 09, 2022 | 200.55 | 203.46 | 200.55 | 201.81 | 329,294 | +0.85(+0.42%) |
Dec 08, 2022 | 200.92 | 204.29 | 200.52 | 200.96 | 312,887 | +0.93(+0.46%) |
Dec 07, 2022 | 197.84 | 201.55 | 197.78 | 200.03 | 565,762 | +1.71(+0.86%) |
Dec 06, 2022 | 202.75 | 203.12 | 198.02 | 198.32 | 553,375 | -3.10(-1.54%) |
Dec 05, 2022 | 202.41 | 203.89 | 201.09 | 201.42 | 435,177 | -3.14(-1.53%) |
Dec 02, 2022 | 205.24 | 206.40 | 204.16 | 204.56 | 398,287 | -2.06(-1.00%) |
Dec 01, 2022 | 210.47 | 210.47 | 204.22 | 206.62 | 524,107 | -0.44(-0.21%) |
Nov 30, 2022 | 200.10 | 207.16 | 197.87 | 207.06 | 844,600 | +5.53(+2.75%) |
Nov 29, 2022 | 196.64 | 201.54 | 196.64 | 201.53 | 535,463 | +3.79(+1.92%) |
Nov 28, 2022 | 199.46 | 200.65 | 197.12 | 197.74 | 620,161 | -2.02(-1.01%) |
Nov 25, 2022 | 200.24 | 200.80 | 199.02 | 199.76 | 141,432 | +0.70(+0.35%) |
Nov 23, 2022 | 199.87 | 200.92 | 197.20 | 199.06 | 302,270 | -1.77(-0.88%) |
Nov 22, 2022 | 200.63 | 201.23 | 199.06 | 200.82 | 320,672 | +0.21(+0.10%) |
Nov 21, 2022 | 198.24 | 201.34 | 197.33 | 200.62 | 535,458 | +1.81(+0.91%) |
Nov 18, 2022 | 198.30 | 198.80 | 195.37 | 198.80 | 994,278 | +3.82(+1.96%) |
Nov 17, 2022 | 194.35 | 196.00 | 193.32 | 194.98 | 576,239 | -2.35(-1.19%) |
Nov 16, 2022 | 198.13 | 201.23 | 195.97 | 197.33 | 626,180 | -2.03(-1.02%) |
Nov 15, 2022 | 201.08 | 201.32 | 196.22 | 199.36 | 1,005,209 | +1.61(+0.81%) |
Nov 14, 2022 | 200.87 | 202.16 | 197.57 | 197.75 | 925,903 | -4.54(-2.24%) |
Nov 11, 2022 | 204.52 | 205.80 | 198.79 | 202.29 | 907,736 | -3.06(-1.49%) |
Nov 10, 2022 | 202.00 | 205.80 | 200.83 | 205.35 | 1,380,067 | +10.54(+5.41%) |
Nov 09, 2022 | 195.52 | 196.63 | 193.39 | 194.81 | 700,130 | -0.57(-0.29%) |
Nov 08, 2022 | 197.04 | 198.17 | 194.15 | 195.38 | 743,484 | -1.44(-0.73%) |
Nov 07, 2022 | 201.29 | 202.51 | 196.02 | 196.82 | 756,688 | -4.47(-2.22%) |
Nov 04, 2022 | 201.87 | 204.63 | 196.10 | 201.29 | 595,192 | +0.24(+0.12%) |
Nov 03, 2022 | 200.15 | 203.31 | 197.93 | 201.06 | 843,819 | -2.19(-1.08%) |
Nov 02, 2022 | 206.48 | 203.12 | 203.25 | 498,067 | -4.76(-2.29%) | |
Nov 01, 2022 | 210.87 | 210.87 | 207.50 | 208.01 | 600,121 | -0.80(-0.38%) |
Oct 31, 2022 | 207.76 | 210.75 | 206.70 | 208.81 | 1,139,438 | +0.00(+0.00%) |
Oct 28, 2022 | 206.81 | 209.15 | 205.18 | 208.81 | 1,020,091 | +0.63(+0.30%) |
Oct 27, 2022 | 210.92 | 215.10 | 206.31 | 208.18 | 1,249,981 | -6.29(-2.93%) |
Oct 26, 2022 | 221.06 | 223.34 | 213.83 | 214.47 | 767,983 | -7.69(-3.46%) |
Oct 25, 2022 | 214.85 | 222.31 | 214.85 | 222.16 | 405,165 | +8.28(+3.87%) |
Oct 24, 2022 | 216.56 | 216.90 | 212.21 | 213.88 | 400,543 | -0.13(-0.06%) |
Oct 21, 2022 | 213.72 | 216.82 | 210.37 | 214.01 | 548,491 | +1.00(+0.47%) |
Oct 20, 2022 | 214.14 | 217.09 | 212.02 | 213.02 | 530,911 | -0.38(-0.18%) |
Oct 19, 2022 | 216.48 | 217.97 | 212.70 | 213.39 | 292,377 | -5.79(-2.64%) |
Oct 18, 2022 | 220.12 | 222.97 | 217.19 | 219.18 | 338,514 | +1.89(+0.87%) |
Oct 17, 2022 | 213.60 | 218.25 | 211.48 | 217.29 | 342,392 | +8.13(+3.89%) |
Oct 14, 2022 | 218.51 | 218.72 | 208.52 | 209.17 | 538,299 | -6.18(-2.87%) |
Oct 13, 2022 | 206.56 | 216.71 | 205.60 | 215.35 | 585,745 | +4.87(+2.31%) |
Oct 12, 2022 | 212.82 | 212.90 | 209.58 | 210.48 | 586,518 | -2.66(-1.25%) |
Oct 11, 2022 | 208.71 | 214.30 | 207.15 | 213.14 | 590,777 | +5.08(+2.44%) |
Oct 10, 2022 | 208.58 | 210.02 | 205.91 | 208.06 | 733,998 | +0.22(+0.10%) |
Oct 07, 2022 | 213.12 | 214.44 | 206.94 | 207.84 | 571,993 | -7.03(-3.27%) |
Oct 06, 2022 | 221.74 | 222.93 | 214.82 | 214.87 | 539,341 | -7.20(-3.24%) |
Oct 05, 2022 | 228.00 | 228.00 | 220.38 | 222.07 | 482,588 | -8.61(-3.73%) |
Oct 04, 2022 | 233.13 | 234.58 | 227.97 | 230.68 | 761,896 | -1.20(-0.52%) |