Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 244.16 | 246.58 | 244.02 | 244.25 | 5,564,519 | -0.55(-0.22%) |
Aug 30, 2023 | 244.99 | 246.78 | 244.62 | 244.80 | 4,600,060 | +0.88(+0.36%) |
Aug 29, 2023 | 242.08 | 244.40 | 241.98 | 243.91 | 3,998,898 | +1.50(+0.62%) |
Aug 28, 2023 | 241.59 | 243.80 | 241.19 | 242.41 | 3,763,110 | +1.25(+0.52%) |
Aug 25, 2023 | 239.97 | 241.99 | 238.81 | 241.16 | 3,562,272 | +3.08(+1.29%) |
Aug 24, 2023 | 240.84 | 242.14 | 237.97 | 238.08 | 4,597,594 | -2.81(-1.17%) |
Aug 23, 2023 | 239.91 | 241.13 | 239.32 | 240.89 | 4,976,655 | +1.72(+0.72%) |
Aug 22, 2023 | 238.60 | 240.03 | 237.28 | 239.17 | 3,871,088 | +1.10(+0.46%) |
Aug 21, 2023 | 237.99 | 239.13 | 236.37 | 238.07 | 3,593,454 | +1.28(+0.54%) |
Aug 18, 2023 | 234.21 | 237.66 | 233.93 | 236.78 | 4,370,411 | +0.79(+0.34%) |
Aug 17, 2023 | 238.60 | 238.98 | 235.11 | 235.99 | 4,201,929 | -1.91(-0.80%) |
Aug 16, 2023 | 235.15 | 239.66 | 234.64 | 237.90 | 3,237,375 | -0.54(-0.23%) |
Aug 15, 2023 | 240.60 | 241.26 | 237.96 | 238.43 | 3,791,988 | -3.05(-1.26%) |
Aug 14, 2023 | 239.32 | 241.91 | 238.86 | 241.49 | 4,376,355 | +2.84(+1.19%) |
Aug 11, 2023 | 238.60 | 239.32 | 237.03 | 238.64 | 3,628,227 | -0.12(-0.05%) |
Aug 10, 2023 | 239.22 | 242.53 | 238.69 | 238.76 | 4,805,693 | +0.84(+0.36%) |
Aug 09, 2023 | 238.65 | 240.11 | 237.65 | 237.92 | 4,084,415 | +0.47(+0.20%) |
Aug 08, 2023 | 238.57 | 239.50 | 235.56 | 237.45 | 5,119,642 | -2.20(-0.92%) |
Aug 07, 2023 | 237.38 | 240.32 | 237.37 | 239.65 | 5,693,369 | +2.50(+1.05%) |
Aug 04, 2023 | 236.17 | 240.05 | 236.06 | 237.15 | 5,209,721 | +0.23(+0.10%) |
Aug 03, 2023 | 234.19 | 237.21 | 233.44 | 236.93 | 5,073,094 | +1.19(+0.51%) |
Aug 02, 2023 | 236.80 | 236.95 | 234.97 | 235.73 | 4,906,054 | -2.20(-0.93%) |
Aug 01, 2023 | 235.32 | 238.88 | 235.18 | 237.94 | 4,664,709 | +2.04(+0.86%) |
Jul 31, 2023 | 234.19 | 236.59 | 234.19 | 235.90 | 4,836,840 | +1.96(+0.84%) |
Jul 28, 2023 | 232.78 | 234.07 | 231.91 | 233.94 | 6,847,951 | +1.30(+0.56%) |
Jul 27, 2023 | 235.59 | 236.82 | 231.17 | 232.64 | 8,313,802 | -2.64(-1.12%) |
Jul 26, 2023 | 229.63 | 237.01 | 225.93 | 235.28 | 7,609,409 | -1.58(-0.67%) |
Jul 25, 2023 | 238.18 | 238.95 | 236.73 | 236.85 | 5,047,324 | -2.03(-0.85%) |
Jul 24, 2023 | 237.84 | 239.42 | 236.36 | 238.89 | 6,056,019 | +1.48(+0.62%) |
Jul 21, 2023 | 237.90 | 238.50 | 236.90 | 237.41 | 5,469,402 | -0.37(-0.15%) |
Jul 20, 2023 | 239.31 | 239.75 | 237.23 | 237.78 | 4,731,150 | -1.79(-0.75%) |
Jul 19, 2023 | 239.40 | 240.72 | 238.27 | 239.56 | 4,872,011 | +0.64(+0.27%) |
Jul 18, 2023 | 241.23 | 241.31 | 235.85 | 238.92 | 7,747,689 | -3.19(-1.32%) |
Jul 17, 2023 | 241.24 | 243.48 | 241.13 | 242.11 | 4,361,628 | +0.82(+0.34%) |
Jul 14, 2023 | 242.85 | 242.86 | 240.10 | 241.29 | 4,979,459 | -0.15(-0.06%) |
Jul 13, 2023 | 241.92 | 242.39 | 241.28 | 241.44 | 5,864,640 | +1.09(+0.45%) |
Jul 12, 2023 | 239.69 | 242.07 | 239.38 | 240.35 | 6,165,535 | +1.65(+0.69%) |
Jul 11, 2023 | 236.97 | 238.85 | 236.29 | 238.70 | 3,886,540 | +2.37(+1.00%) |
Jul 10, 2023 | 235.19 | 237.26 | 234.68 | 236.33 | 4,896,420 | +1.70(+0.72%) |
Jul 07, 2023 | 234.91 | 236.61 | 234.31 | 234.63 | 5,773,904 | -2.41(-1.02%) |
Jul 06, 2023 | 236.44 | 237.76 | 234.87 | 237.04 | 6,491,748 | -0.56(-0.24%) |
Jul 05, 2023 | 232.61 | 238.16 | 232.19 | 237.61 | 7,660,179 | +1.47(+0.62%) |
Jul 03, 2023 | 235.18 | 236.57 | 233.60 | 236.14 | 3,111,270 | +0.49(+0.21%) |
Jun 30, 2023 | 234.45 | 236.45 | 234.45 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.16 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |
Jun 15, 2023 | 220.31 | 225.36 | 219.67 | 224.43 | 12,630,753 | +2.71(+1.22%) |
Jun 14, 2023 | 222.02 | 223.74 | 220.87 | 221.72 | 9,230,872 | +0.04(+0.02%) |
Jun 13, 2023 | 223.89 | 225.40 | 220.92 | 221.68 | 6,921,343 | -2.75(-1.22%) |
Jun 12, 2023 | 222.69 | 224.71 | 221.91 | 224.43 | 8,688,020 | +2.59(+1.17%) |
Jun 09, 2023 | 221.92 | 223.45 | 221.05 | 221.84 | 6,434,756 | +0.51(+0.23%) |
Jun 08, 2023 | 223.36 | 223.40 | 220.70 | 221.34 | 6,297,706 | -2.20(-0.99%) |
Jun 07, 2023 | 225.25 | 225.80 | 219.32 | 223.54 | 8,584,526 | -2.93(-1.29%) |
Jun 06, 2023 | 224.95 | 227.49 | 224.42 | 226.47 | 6,066,761 | +1.44(+0.64%) |
Jun 05, 2023 | 226.16 | 226.57 | 223.58 | 225.03 | 5,267,727 | -2.00(-0.88%) |
Jun 02, 2023 | 227.05 | 228.50 | 225.67 | 227.03 | 5,942,785 | +2.27(+1.01%) |
Jun 01, 2023 | 221.02 | 224.97 | 220.72 | 224.76 | 7,057,729 | +5.43(+2.47%) |
May 31, 2023 | 218.27 | 219.83 | 214.48 | 219.33 | 20,618,984 | -0.61(-0.28%) |
May 30, 2023 | 223.28 | 223.74 | 218.06 | 219.94 | 6,969,544 | -3.34(-1.50%) |
May 26, 2023 | 222.10 | 224.47 | 221.62 | 223.28 | 5,106,722 | +1.62(+0.73%) |
May 25, 2023 | 220.74 | 222.96 | 218.79 | 221.66 | 6,885,838 | +1.12(+0.51%) |
May 24, 2023 | 220.84 | 221.38 | 218.34 | 220.54 | 6,782,703 | -2.31(-1.04%) |
May 23, 2023 | 227.51 | 227.73 | 221.94 | 222.85 | 8,603,123 | -6.65(-2.90%) |
May 22, 2023 | 231.52 | 232.07 | 229.40 | 229.50 | 4,014,233 | -2.01(-0.87%) |
May 19, 2023 | 232.20 | 232.54 | 230.16 | 231.52 | 6,616,003 | -0.29(-0.12%) |
May 18, 2023 | 230.61 | 232.35 | 229.35 | 231.80 | 6,675,701 | +0.94(+0.41%) |
May 17, 2023 | 230.94 | 232.09 | 228.78 | 230.86 | 5,028,892 | +2.16(+0.95%) |
May 16, 2023 | 230.77 | 231.31 | 227.87 | 228.70 | 4,322,972 | -2.32(-1.01%) |
May 15, 2023 | 229.41 | 231.04 | 228.78 | 231.02 | 2,865,263 | +1.42(+0.62%) |
May 12, 2023 | 230.22 | 230.94 | 228.05 | 229.60 | 3,459,325 | +0.37(+0.16%) |
May 11, 2023 | 228.98 | 229.74 | 226.51 | 229.23 | 3,847,485 | +0.19(+0.08%) |
May 10, 2023 | 232.05 | 232.55 | 226.70 | 229.05 | 5,296,069 | -1.97(-0.85%) |
May 09, 2023 | 228.86 | 231.84 | 228.60 | 231.02 | 4,393,978 | +1.02(+0.44%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,967,010 | +0.45(+0.19%) |
May 05, 2023 | 226.14 | 230.10 | 225.10 | 229.55 | 6,298,061 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,577 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,792 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.13 | 224.03 | 224.80 | 5,294,509 | -5.48(-2.38%) |
May 01, 2023 | 230.63 | 232.33 | 229.28 | 230.27 | 4,615,185 | -0.22(-0.09%) |
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,805 | +3.69(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,825 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,759 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,107 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,551 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.13 | 231.80 | 6,837,381 | -0.54(-0.23%) |
Apr 20, 2023 | 230.22 | 232.41 | 229.27 | 232.34 | 4,973,078 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.33 | 3,871,020 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,545 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.23 | 4,911,990 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,328 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,889 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.14 | 225.62 | 4,415,229 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.02 | 226.25 | 4,557,134 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,299 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,837 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.97 | 4,860,370 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,231 | -1.33(-0.59%) |
Apr 03, 2023 | 223.06 | 226.96 | 221.96 | 226.80 | 6,483,738 | +3.51(+1.57%) |
Mar 31, 2023 | 221.45 | 223.67 | 221.14 | 223.29 | 9,601,328 | +3.07(+1.39%) |
Mar 30, 2023 | 221.77 | 222.08 | 219.08 | 220.22 | 5,436,076 | -0.93(-0.42%) |
Mar 29, 2023 | 220.15 | 221.40 | 218.79 | 221.15 | 4,526,082 | +2.94(+1.35%) |
Mar 28, 2023 | 220.68 | 221.18 | 216.55 | 218.21 | 6,480,806 | -1.47(-0.67%) |
Mar 27, 2023 | 220.45 | 221.93 | 219.26 | 219.68 | 7,282,619 | +0.76(+0.35%) |
Mar 24, 2023 | 218.55 | 219.20 | 216.15 | 218.91 | 4,838,963 | -1.54(-0.70%) |
Mar 23, 2023 | 218.32 | 223.08 | 218.14 | 220.45 | 6,562,844 | +2.53(+1.16%) |
Mar 22, 2023 | 220.36 | 222.74 | 217.81 | 217.92 | 6,765,515 | -1.89(-0.86%) |
Mar 21, 2023 | 219.21 | 220.37 | 216.58 | 219.81 | 9,058,433 | +3.76(+1.74%) |
Mar 20, 2023 | 214.91 | 218.42 | 214.75 | 216.05 | 9,912,820 | +0.75(+0.35%) |
Mar 17, 2023 | 212.80 | 216.56 | 212.80 | 215.30 | 18,983,794 | -0.06(-0.03%) |
Mar 16, 2023 | 213.10 | 215.49 | 206.75 | 215.36 | 13,808,563 | +1.07(+0.50%) |
Mar 15, 2023 | 212.35 | 214.82 | 211.62 | 214.29 | 8,453,046 | -2.27(-1.05%) |
Mar 14, 2023 | 215.90 | 217.75 | 213.96 | 216.56 | 8,062,893 | +4.15(+1.95%) |
Mar 13, 2023 | 212.57 | 215.75 | 210.46 | 212.41 | 6,877,069 | -1.65(-0.77%) |
Mar 10, 2023 | 216.92 | 217.01 | 213.41 | 214.06 | 6,703,641 | -3.83(-1.76%) |
Mar 09, 2023 | 219.27 | 222.21 | 217.55 | 217.89 | 5,113,181 | -2.16(-0.98%) |
Mar 08, 2023 | 219.82 | 220.79 | 219.05 | 220.05 | 4,235,662 | -0.97(-0.44%) |
Mar 07, 2023 | 224.57 | 225.19 | 220.93 | 221.02 | 4,428,564 | -3.55(-1.58%) |
Mar 06, 2023 | 221.78 | 225.23 | 221.54 | 224.57 | 5,792,881 | +2.95(+1.33%) |
Mar 03, 2023 | 218.08 | 221.86 | 217.78 | 221.62 | 6,114,252 | +4.66(+2.15%) |
Mar 02, 2023 | 215.79 | 217.49 | 215.00 | 216.95 | 5,644,475 | +0.69(+0.32%) |
Mar 01, 2023 | 217.35 | 218.15 | 214.35 | 216.26 | 4,833,300 | -1.56(-0.72%) |
Feb 28, 2023 | 217.88 | 219.64 | 217.39 | 217.82 | 5,437,000 | -0.41(-0.19%) |
Feb 27, 2023 | 218.61 | 219.31 | 217.23 | 218.23 | 4,296,642 | +0.79(+0.36%) |
Feb 24, 2023 | 216.38 | 218.12 | 215.37 | 217.44 | 4,457,236 | -1.56(-0.71%) |
Feb 23, 2023 | 219.43 | 219.95 | 216.82 | 219.00 | 5,586,683 | +1.10(+0.50%) |
Feb 22, 2023 | 218.29 | 219.62 | 217.34 | 217.90 | 4,666,687 | -0.59(-0.27%) |
Feb 21, 2023 | 218.04 | 220.30 | 217.87 | 218.50 | 7,344,921 | -2.91(-1.32%) |
Feb 17, 2023 | 222.02 | 222.61 | 219.61 | 221.41 | 4,564,205 | -2.25(-1.01%) |
Feb 16, 2023 | 223.90 | 226.16 | 223.50 | 223.66 | 3,902,808 | -3.06(-1.35%) |
Feb 15, 2023 | 225.40 | 226.87 | 224.62 | 226.72 | 4,450,087 | -0.47(-0.21%) |
Feb 14, 2023 | 226.47 | 229.19 | 224.99 | 227.18 | 4,876,047 | +0.50(+0.22%) |
Feb 13, 2023 | 224.70 | 227.62 | 224.09 | 226.68 | 5,157,039 | +1.66(+0.74%) |
Feb 10, 2023 | 226.76 | 227.70 | 223.99 | 225.01 | 4,553,689 | -2.13(-0.94%) |
Feb 09, 2023 | 230.18 | 230.24 | 226.92 | 227.14 | 5,288,716 | -0.40(-0.17%) |
Feb 08, 2023 | 227.68 | 229.18 | 227.33 | 227.54 | 5,036,427 | -1.11(-0.48%) |
Feb 07, 2023 | 225.38 | 229.45 | 225.32 | 228.65 | 4,093,650 | +1.86(+0.82%) |
Feb 06, 2023 | 226.06 | 227.60 | 225.40 | 226.79 | 3,440,088 | -0.68(-0.30%) |
Feb 03, 2023 | 226.05 | 228.19 | 225.01 | 227.47 | 5,305,016 | +0.56(+0.25%) |
Feb 02, 2023 | 231.26 | 231.57 | 225.73 | 226.91 | 7,273,151 | -1.32(-0.58%) |
Feb 01, 2023 | 226.72 | 229.97 | 225.17 | 228.23 | 5,859,393 | +0.68(+0.30%) |
Jan 31, 2023 | 226.17 | 228.13 | 225.81 | 227.55 | 12,349,263 | +1.10(+0.48%) |
Jan 30, 2023 | 227.54 | 227.76 | 225.30 | 226.45 | 5,741,393 | -2.31(-1.01%) |
Jan 27, 2023 | 225.37 | 230.15 | 224.62 | 228.77 | 11,640,530 | +6.65(+2.99%) |
Jan 26, 2023 | 223.39 | 224.46 | 221.09 | 222.11 | 7,098,248 | -0.19(-0.08%) |
Jan 25, 2023 | 219.06 | 222.37 | 218.62 | 222.30 | 4,782,834 | +1.00(+0.45%) |
Jan 24, 2023 | 219.46 | 247.69 | 194.53 | 221.30 | 5,337,720 | -0.29(-0.13%) |
Jan 23, 2023 | 222.00 | 223.59 | 220.57 | 221.59 | 5,585,534 | -0.13(-0.06%) |
Jan 20, 2023 | 218.59 | 221.84 | 217.86 | 221.72 | 5,279,465 | +3.85(+1.77%) |
Jan 19, 2023 | 215.58 | 218.96 | 214.99 | 217.86 | 4,908,322 | +0.94(+0.43%) |
Jan 18, 2023 | 221.49 | 222.39 | 216.91 | 216.92 | 6,631,939 | -3.50(-1.59%) |
Jan 17, 2023 | 219.81 | 221.81 | 219.80 | 220.42 | 6,171,923 | -0.06(-0.03%) |
Jan 13, 2023 | 219.35 | 221.17 | 217.60 | 220.48 | 4,333,261 | -0.55(-0.25%) |
Jan 12, 2023 | 219.53 | 221.22 | 218.06 | 221.04 | 4,313,431 | +1.50(+0.68%) |
Jan 11, 2023 | 218.73 | 219.61 | 217.16 | 219.53 | 5,468,377 | +1.00(+0.46%) |
Jan 10, 2023 | 216.46 | 219.82 | 215.66 | 218.53 | 10,981,287 | +2.46(+1.14%) |
Jan 09, 2023 | 216.54 | 219.64 | 215.83 | 216.07 | 6,366,842 | +0.84(+0.39%) |
Jan 06, 2023 | 211.53 | 215.62 | 210.63 | 215.23 | 6,909,584 | +6.56(+3.15%) |
Jan 05, 2023 | 211.33 | 211.69 | 208.03 | 208.67 | 5,307,566 | -1.48(-0.71%) |
Jan 04, 2023 | 207.20 | 210.74 | 207.20 | 210.15 | 6,682,011 | +5.16(+2.52%) |
Jan 03, 2023 | 206.86 | 209.87 | 203.78 | 204.99 | 4,251,972 | -0.37(-0.18%) |
Dec 30, 2022 | 203.93 | 205.64 | 203.32 | 205.36 | 4,208,085 | -0.30(-0.14%) |
Dec 29, 2022 | 203.57 | 206.12 | 203.13 | 205.66 | 3,718,438 | +3.03(+1.50%) |
Dec 28, 2022 | 204.29 | 206.12 | 202.43 | 202.62 | 3,175,253 | -1.28(-0.63%) |
Dec 27, 2022 | 203.54 | 204.49 | 202.24 | 203.91 | 2,965,392 | +0.45(+0.22%) |
Dec 23, 2022 | 201.77 | 203.84 | 201.16 | 203.45 | 3,284,107 | +0.76(+0.38%) |
Dec 22, 2022 | 203.37 | 204.26 | 199.79 | 202.69 | 5,756,831 | -1.73(-0.85%) |
Dec 21, 2022 | 204.18 | 205.56 | 203.21 | 204.42 | 4,132,147 | +1.43(+0.71%) |
Dec 20, 2022 | 201.52 | 204.14 | 201.20 | 202.99 | 5,083,161 | +0.53(+0.26%) |
Dec 19, 2022 | 204.24 | 205.07 | 201.59 | 202.45 | 4,949,754 | -2.05(-1.00%) |
Dec 16, 2022 | 205.09 | 206.00 | 202.93 | 204.50 | 12,618,953 | -1.01(-0.49%) |
Dec 15, 2022 | 207.18 | 209.37 | 204.43 | 205.51 | 10,976,560 | -4.96(-2.36%) |
Dec 14, 2022 | 210.00 | 213.39 | 208.80 | 210.47 | 7,095,914 | +0.28(+0.13%) |
Dec 13, 2022 | 216.60 | 217.04 | 209.77 | 210.19 | 14,780,720 | -1.53(-0.72%) |
Dec 12, 2022 | 207.19 | 211.94 | 206.67 | 211.72 | 6,021,837 | +5.81(+2.82%) |
Dec 09, 2022 | 205.13 | 207.70 | 204.74 | 205.91 | 4,995,446 | -0.39(-0.19%) |
Dec 08, 2022 | 206.71 | 207.49 | 204.97 | 206.30 | 4,962,968 | +1.27(+0.62%) |
Dec 07, 2022 | 206.00 | 206.22 | 202.38 | 205.03 | 8,030,183 | -1.25(-0.61%) |
Dec 06, 2022 | 209.16 | 209.29 | 204.86 | 206.28 | 6,066,634 | -4.54(-2.15%) |
Dec 05, 2022 | 212.76 | 214.01 | 210.20 | 210.82 | 9,127,967 | -3.93(-1.83%) |
Dec 02, 2022 | 212.84 | 215.56 | 211.37 | 214.75 | 5,202,523 | +0.65(+0.30%) |
Dec 01, 2022 | 214.10 | 215.72 | 212.42 | 214.10 | 11,411,003 | +0.00(+0.00%) |
Nov 30, 2022 | 205.43 | 214.10 | 205.23 | 214.10 | 14,104,384 | +7.83(+3.80%) |
Nov 29, 2022 | 206.55 | 207.34 | 204.57 | 206.26 | 9,108,483 | -2.17(-1.04%) |
Nov 28, 2022 | 209.42 | 211.60 | 207.83 | 208.43 | 10,368,230 | -2.50(-1.18%) |
Nov 25, 2022 | 208.88 | 211.14 | 208.56 | 210.93 | 2,020,585 | +2.03(+0.97%) |
Nov 23, 2022 | 207.19 | 209.98 | 207.10 | 208.90 | 3,858,990 | +1.38(+0.67%) |
Nov 22, 2022 | 204.76 | 207.66 | 202.60 | 207.51 | 5,343,765 | +3.96(+1.94%) |
Nov 21, 2022 | 207.49 | 207.73 | 203.13 | 203.56 | 10,592,207 | -4.42(-2.13%) |
Nov 18, 2022 | 210.32 | 211.30 | 206.93 | 207.98 | 8,137,460 | -0.19(-0.09%) |
Nov 17, 2022 | 205.18 | 208.45 | 204.55 | 208.17 | 5,458,644 | +0.84(+0.40%) |
Nov 16, 2022 | 205.79 | 208.07 | 205.43 | 207.33 | 6,207,005 | +0.15(+0.07%) |
Nov 15, 2022 | 207.18 | 210.87 | 204.73 | 207.18 | 7,413,905 | +3.09(+1.51%) |
Nov 14, 2022 | 200.78 | 206.37 | 200.49 | 204.09 | 5,873,881 | +1.84(+0.91%) |
Nov 11, 2022 | 203.24 | 203.66 | 199.44 | 202.26 | 9,731,270 | -0.56(-0.28%) |
Nov 10, 2022 | 200.37 | 203.01 | 197.34 | 202.82 | 8,157,969 | +11.93(+6.25%) |
Nov 09, 2022 | 197.55 | 198.17 | 190.29 | 190.89 | 7,436,425 | -7.28(-3.68%) |
Nov 08, 2022 | 198.06 | 200.47 | 196.17 | 198.17 | 7,104,014 | +1.65(+0.84%) |
Nov 07, 2022 | 194.78 | 196.86 | 193.65 | 196.52 | 7,963,081 | +3.06(+1.58%) |
Nov 04, 2022 | 193.48 | 197.85 | 191.85 | 193.46 | 9,856,277 | +2.19(+1.14%) |
Nov 03, 2022 | 194.74 | 195.30 | 190.71 | 191.27 | 8,385,935 | -6.09(-3.09%) |
Nov 02, 2022 | 202.08 | 197.00 | 197.36 | 7,113,314 | -5.87(-2.89%) | |
Nov 01, 2022 | 205.18 | 206.22 | 201.66 | 203.23 | 6,027,051 | -0.23(-0.11%) |
Oct 31, 2022 | 205.19 | 205.87 | 202.51 | 203.46 | 8,842,108 | -2.14(-1.04%) |
Oct 28, 2022 | 201.34 | 207.74 | 199.68 | 205.60 | 8,609,536 | +4.96(+2.47%) |
Oct 27, 2022 | 199.69 | 202.63 | 197.99 | 200.64 | 8,091,165 | +0.94(+0.47%) |
Oct 26, 2022 | 193.07 | 202.68 | 193.00 | 199.70 | 15,733,203 | +8.79(+4.60%) |
Oct 25, 2022 | 187.46 | 191.74 | 187.31 | 190.91 | 12,119,801 | +3.61(+1.92%) |
Oct 24, 2022 | 187.99 | 189.68 | 185.72 | 187.30 | 7,431,901 | +0.33(+0.18%) |
Oct 21, 2022 | 182.48 | 187.54 | 181.74 | 186.97 | 8,358,782 | +3.09(+1.68%) |
Oct 20, 2022 | 183.13 | 187.57 | 183.10 | 183.88 | 5,810,632 | +0.80(+0.43%) |
Oct 19, 2022 | 182.18 | 184.29 | 181.45 | 183.08 | 5,015,545 | -0.75(-0.41%) |
Oct 18, 2022 | 186.10 | 186.79 | 182.42 | 183.82 | 5,302,580 | +1.88(+1.04%) |
Oct 17, 2022 | 182.68 | 185.20 | 179.58 | 181.94 | 14,205,710 | +2.58(+1.44%) |
Oct 14, 2022 | 183.45 | 183.79 | 178.82 | 179.36 | 6,568,597 | -2.00(-1.10%) |
Oct 13, 2022 | 171.87 | 182.06 | 171.48 | 181.36 | 8,593,172 | +6.31(+3.60%) |
Oct 12, 2022 | 175.89 | 177.36 | 175.03 | 175.06 | 4,973,641 | -0.88(-0.50%) |
Oct 11, 2022 | 177.15 | 178.39 | 175.01 | 175.94 | 6,408,617 | -2.99(-1.67%) |
Oct 10, 2022 | 180.84 | 181.48 | 177.67 | 178.93 | 4,833,460 | -1.62(-0.90%) |
Oct 07, 2022 | 180.17 | 181.31 | 178.68 | 180.54 | 5,712,419 | -1.73(-0.95%) |
Oct 06, 2022 | 183.31 | 184.69 | 181.94 | 182.27 | 5,256,559 | -2.04(-1.11%) |
Oct 05, 2022 | 180.06 | 185.45 | 179.10 | 184.32 | 6,231,049 | +1.98(+1.09%) |
Oct 04, 2022 | 181.74 | 182.88 | 179.80 | 182.33 | 7,209,822 | +3.93(+2.20%) |
Oct 03, 2022 | 176.13 | 180.08 | 174.97 | 178.40 | 9,002,591 | +3.93(+2.25%) |
Sep 30, 2022 | 176.84 | 179.65 | 174.42 | 174.48 | 9,644,645 | -2.37(-1.34%) |
Sep 29, 2022 | 175.63 | 178.98 | 175.53 | 176.84 | 9,270,656 | +0.86(+0.49%) |
Sep 28, 2022 | 174.09 | 176.88 | 171.71 | 175.98 | 9,963,599 | +1.29(+0.74%) |
Sep 27, 2022 | 179.25 | 181.55 | 173.86 | 174.69 | 9,984,792 | -2.67(-1.51%) |
Sep 26, 2022 | 179.77 | 181.20 | 176.69 | 177.36 | 10,094,474 | -3.31(-1.83%) |
Sep 23, 2022 | 180.19 | 181.28 | 178.97 | 180.67 | 10,951,486 | -1.80(-0.98%) |
Sep 22, 2022 | 183.02 | 183.87 | 181.36 | 182.47 | 6,724,098 | -1.21(-0.66%) |
Sep 21, 2022 | 189.09 | 189.64 | 183.66 | 183.68 | 6,825,832 | -4.96(-2.63%) |
Sep 20, 2022 | 187.69 | 189.58 | 186.89 | 188.64 | 5,387,642 | -1.04(-0.55%) |
Sep 19, 2022 | 188.17 | 190.52 | 187.30 | 189.68 | 10,317,307 | -0.17(-0.09%) |
Sep 16, 2022 | 186.82 | 190.36 | 184.86 | 189.85 | 9,569,272 | -2.03(-1.06%) |
Sep 15, 2022 | 194.55 | 196.73 | 191.05 | 191.88 | 6,210,184 | -3.97(-2.03%) |
Sep 14, 2022 | 196.43 | 197.29 | 194.52 | 195.85 | 4,717,897 | -0.25(-0.13%) |
Sep 13, 2022 | 198.44 | 199.83 | 195.32 | 196.10 | 5,311,833 | -6.84(-3.37%) |
Sep 12, 2022 | 202.81 | 203.49 | 201.29 | 202.94 | 3,881,519 | +1.41(+0.70%) |
Sep 09, 2022 | 198.46 | 202.71 | 197.75 | 201.53 | 4,975,174 | +4.41(+2.24%) |
Sep 08, 2022 | 193.87 | 197.52 | 193.44 | 197.12 | 4,457,314 | +0.28(+0.14%) |
Sep 07, 2022 | 195.16 | 197.54 | 193.70 | 196.84 | 4,169,464 | +1.75(+0.90%) |
Sep 06, 2022 | 194.36 | 196.47 | 192.89 | 195.09 | 4,630,661 | +0.86(+0.44%) |
Sep 02, 2022 | 198.82 | 198.86 | 193.33 | 194.23 | 4,600,720 | -2.33(-1.18%) |