Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 251.92 | 253.43 | 245.83 | 251.74 | 4,961,768 | -7.37(-2.85%) |
Oct 30, 2023 | 260.89 | 262.22 | 258.43 | 259.11 | 3,020,430 | +1.59(+0.62%) |
Oct 27, 2023 | 264.78 | 265.19 | 256.13 | 257.52 | 2,920,193 | -8.01(-3.02%) |
Oct 26, 2023 | 267.29 | 269.20 | 264.97 | 265.53 | 2,305,215 | -2.41(-0.90%) |
Oct 25, 2023 | 270.83 | 272.40 | 267.87 | 267.94 | 2,338,184 | -3.90(-1.43%) |
Oct 24, 2023 | 267.87 | 272.77 | 266.93 | 271.84 | 2,288,466 | +3.01(+1.12%) |
Oct 23, 2023 | 275.78 | 275.78 | 268.47 | 268.83 | 2,471,782 | -5.66(-2.06%) |
Oct 20, 2023 | 276.25 | 276.70 | 271.48 | 274.49 | 2,493,687 | -1.76(-0.64%) |
Oct 19, 2023 | 277.72 | 278.82 | 273.79 | 276.25 | 2,576,286 | -2.93(-1.05%) |
Oct 18, 2023 | 278.91 | 280.83 | 276.63 | 279.19 | 2,832,954 | -0.83(-0.30%) |
Oct 17, 2023 | 280.77 | 282.89 | 278.12 | 280.01 | 2,908,207 | -2.42(-0.86%) |
Oct 16, 2023 | 280.09 | 283.35 | 279.91 | 282.43 | 2,498,154 | +2.74(+0.98%) |
Oct 13, 2023 | 283.24 | 283.99 | 275.66 | 279.70 | 3,527,925 | -0.93(-0.33%) |
Oct 12, 2023 | 279.58 | 283.39 | 279.20 | 280.62 | 3,100,213 | +1.42(+0.51%) |
Oct 11, 2023 | 270.60 | 279.93 | 269.90 | 279.20 | 4,594,364 | +12.16(+4.55%) |
Oct 10, 2023 | 266.69 | 267.87 | 263.96 | 267.05 | 1,837,108 | -0.29(-0.11%) |
Oct 09, 2023 | 266.84 | 268.38 | 264.42 | 267.33 | 2,320,216 | +4.01(+1.52%) |
Oct 06, 2023 | 259.07 | 264.43 | 258.17 | 263.32 | 2,887,498 | +2.35(+0.90%) |
Oct 05, 2023 | 262.06 | 263.77 | 258.47 | 260.97 | 2,929,133 | -0.35(-0.14%) |
Oct 04, 2023 | 258.04 | 262.02 | 256.87 | 261.33 | 2,566,196 | +4.36(+1.70%) |
Oct 03, 2023 | 259.95 | 261.90 | 255.65 | 256.96 | 2,841,972 | -5.22(-1.99%) |
Oct 02, 2023 | 263.56 | 264.33 | 260.28 | 262.18 | 1,942,424 | -2.41(-0.91%) |
Sep 29, 2023 | 266.80 | 266.80 | 263.08 | 264.60 | 2,153,872 | -2.03(-0.76%) |
Sep 28, 2023 | 263.64 | 267.17 | 262.41 | 266.62 | 2,468,344 | +1.81(+0.68%) |
Sep 27, 2023 | 267.52 | 269.37 | 262.63 | 264.81 | 2,368,647 | -0.06(-0.02%) |
Sep 26, 2023 | 262.55 | 265.70 | 261.55 | 264.87 | 2,404,983 | +2.15(+0.82%) |
Sep 25, 2023 | 263.39 | 263.13 | 262.17 | 262.72 | 1,731,978 | -0.83(-0.31%) |
Sep 22, 2023 | 263.52 | 265.32 | 262.39 | 263.55 | 1,923,955 | -1.68(-0.63%) |
Sep 21, 2023 | 267.85 | 268.26 | 263.55 | 265.24 | 2,475,509 | -2.02(-0.76%) |
Sep 20, 2023 | 260.89 | 268.84 | 259.88 | 267.25 | 3,632,062 | +7.04(+2.71%) |
Sep 19, 2023 | 259.06 | 261.65 | 258.37 | 260.21 | 1,552,432 | +1.14(+0.44%) |
Sep 18, 2023 | 259.30 | 261.11 | 257.87 | 259.07 | 1,797,993 | +2.39(+0.93%) |
Sep 15, 2023 | 259.67 | 259.84 | 255.79 | 256.68 | 6,258,162 | -1.56(-0.60%) |
Sep 14, 2023 | 254.89 | 259.06 | 254.53 | 258.24 | 3,120,883 | +4.99(+1.97%) |
Sep 13, 2023 | 255.32 | 256.19 | 253.04 | 253.24 | 2,216,845 | -3.03(-1.18%) |
Sep 12, 2023 | 258.61 | 258.94 | 253.86 | 256.28 | 1,598,497 | -1.39(-0.54%) |
Sep 11, 2023 | 254.21 | 258.74 | 253.42 | 257.66 | 2,168,799 | +2.25(+0.88%) |
Sep 08, 2023 | 251.79 | 256.31 | 251.02 | 255.41 | 2,487,669 | +4.96(+1.98%) |
Sep 07, 2023 | 246.66 | 250.75 | 246.52 | 250.45 | 2,263,257 | +5.30(+2.16%) |
Sep 06, 2023 | 250.50 | 250.50 | 244.53 | 245.15 | 2,019,955 | -4.92(-1.97%) |
Sep 05, 2023 | 252.73 | 253.40 | 249.99 | 250.07 | 1,791,380 | -2.66(-1.05%) |
Sep 01, 2023 | 254.67 | 255.02 | 252.13 | 252.73 | 1,371,487 | +0.37(+0.14%) |
Aug 31, 2023 | 254.22 | 254.99 | 252.32 | 252.37 | 2,097,685 | -1.52(-0.60%) |
Aug 30, 2023 | 255.97 | 256.82 | 252.97 | 253.88 | 1,721,064 | -1.73(-0.68%) |
Aug 29, 2023 | 253.37 | 255.82 | 252.84 | 255.62 | 2,251,483 | +3.04(+1.20%) |
Aug 28, 2023 | 252.98 | 254.12 | 251.19 | 252.57 | 1,687,468 | +0.17(+0.07%) |
Aug 25, 2023 | 253.12 | 253.75 | 250.86 | 252.41 | 1,933,378 | -0.24(-0.09%) |
Aug 24, 2023 | 252.75 | 256.16 | 252.20 | 252.64 | 1,918,822 | -0.73(-0.29%) |
Aug 23, 2023 | 255.48 | 255.82 | 252.01 | 253.37 | 2,291,816 | -0.26(-0.10%) |
Aug 22, 2023 | 256.21 | 256.36 | 253.36 | 253.63 | 1,747,430 | -3.03(-1.18%) |
Aug 21, 2023 | 257.53 | 258.40 | 255.00 | 256.66 | 2,360,860 | -1.10(-0.43%) |
Aug 18, 2023 | 258.54 | 258.91 | 257.02 | 257.76 | 2,858,791 | -2.00(-0.77%) |
Aug 17, 2023 | 259.78 | 262.45 | 259.19 | 259.76 | 2,291,553 | +0.95(+0.37%) |
Aug 16, 2023 | 260.10 | 261.96 | 258.39 | 258.82 | 2,297,583 | -0.97(-0.37%) |
Aug 15, 2023 | 255.20 | 260.39 | 253.87 | 259.78 | 2,847,501 | +4.92(+1.93%) |
Aug 14, 2023 | 256.08 | 257.30 | 253.77 | 254.86 | 2,013,297 | -1.50(-0.59%) |
Aug 11, 2023 | 255.57 | 257.93 | 254.72 | 256.37 | 1,598,050 | +0.44(+0.17%) |
Aug 10, 2023 | 255.42 | 258.58 | 254.36 | 255.93 | 1,965,222 | +2.68(+1.06%) |
Aug 09, 2023 | 253.84 | 257.60 | 253.05 | 253.25 | 2,486,085 | -1.45(-0.57%) |
Aug 08, 2023 | 251.49 | 257.62 | 250.50 | 254.69 | 5,448,968 | +7.68(+3.11%) |
Aug 07, 2023 | 238.53 | 247.88 | 237.76 | 247.02 | 4,174,446 | +9.43(+3.97%) |
Aug 04, 2023 | 232.34 | 240.65 | 231.45 | 237.59 | 5,305,549 | +12.29(+5.45%) |
Aug 03, 2023 | 225.39 | 225.69 | 222.87 | 225.30 | 2,377,953 | +0.28(+0.13%) |
Aug 02, 2023 | 227.27 | 227.57 | 223.35 | 225.02 | 2,655,795 | -1.67(-0.74%) |
Aug 01, 2023 | 229.43 | 229.87 | 225.19 | 226.69 | 1,888,025 | -1.98(-0.87%) |
Jul 31, 2023 | 230.94 | 230.94 | 227.56 | 228.67 | 2,894,382 | -2.17(-0.94%) |
Jul 28, 2023 | 231.28 | 232.60 | 229.59 | 230.84 | 1,934,835 | +0.31(+0.14%) |
Jul 27, 2023 | 228.99 | 232.90 | 228.82 | 230.52 | 2,498,126 | +0.82(+0.36%) |
Jul 26, 2023 | 228.47 | 230.22 | 226.99 | 229.70 | 1,614,631 | -0.10(-0.04%) |
Jul 25, 2023 | 228.87 | 231.03 | 228.79 | 229.80 | 1,357,101 | -0.11(-0.05%) |
Jul 24, 2023 | 229.50 | 230.60 | 228.44 | 229.91 | 1,813,784 | +0.59(+0.26%) |
Jul 21, 2023 | 228.30 | 230.85 | 227.33 | 229.32 | 9,757,013 | +1.55(+0.68%) |
Jul 20, 2023 | 228.34 | 232.90 | 227.46 | 227.77 | 3,830,990 | +1.15(+0.51%) |
Jul 19, 2023 | 227.53 | 229.05 | 226.56 | 226.62 | 2,096,021 | -0.51(-0.22%) |
Jul 18, 2023 | 222.46 | 228.59 | 222.08 | 227.13 | 2,684,167 | +4.62(+2.08%) |
Jul 17, 2023 | 221.56 | 223.25 | 219.08 | 222.51 | 2,098,333 | +0.40(+0.18%) |
Jul 14, 2023 | 222.51 | 223.31 | 220.67 | 222.11 | 2,093,683 | -0.22(-0.10%) |
Jul 13, 2023 | 220.56 | 222.78 | 219.73 | 222.33 | 1,846,875 | +1.93(+0.88%) |
Jul 12, 2023 | 219.90 | 222.00 | 218.84 | 220.40 | 2,682,387 | +1.78(+0.81%) |
Jul 11, 2023 | 218.59 | 220.30 | 217.07 | 218.62 | 2,092,490 | -0.85(-0.39%) |
Jul 10, 2023 | 214.03 | 219.63 | 213.49 | 219.47 | 2,561,554 | +5.94(+2.78%) |
Jul 07, 2023 | 216.67 | 216.96 | 213.33 | 213.53 | 2,909,769 | -4.23(-1.94%) |
Jul 06, 2023 | 219.66 | 220.70 | 216.51 | 217.76 | 2,516,936 | -2.83(-1.28%) |
Jul 05, 2023 | 219.40 | 222.00 | 217.20 | 220.59 | 2,498,942 | +0.85(+0.39%) |
Jul 03, 2023 | 216.03 | 220.29 | 214.69 | 219.74 | 1,514,635 | +2.92(+1.35%) |
Jun 30, 2023 | 216.80 | 217.89 | 215.84 | 216.82 | 2,911,518 | +0.84(+0.39%) |
Jun 29, 2023 | 214.48 | 216.47 | 213.76 | 215.98 | 1,904,857 | -0.15(-0.07%) |
Jun 28, 2023 | 217.04 | 217.14 | 213.53 | 216.13 | 2,317,587 | -1.27(-0.58%) |
Jun 27, 2023 | 218.91 | 219.38 | 215.95 | 217.40 | 2,770,596 | -2.07(-0.94%) |
Jun 26, 2023 | 221.49 | 221.49 | 214.97 | 219.47 | 2,626,604 | -2.32(-1.05%) |
Jun 23, 2023 | 224.49 | 225.14 | 221.11 | 221.79 | 4,253,261 | -2.49(-1.11%) |
Jun 22, 2023 | 221.99 | 224.50 | 221.45 | 224.28 | 1,645,891 | +2.56(+1.15%) |
Jun 21, 2023 | 222.84 | 224.62 | 220.31 | 221.72 | 2,337,447 | -1.51(-0.68%) |
Jun 20, 2023 | 223.67 | 225.43 | 221.87 | 223.24 | 2,552,459 | -1.04(-0.47%) |
Jun 16, 2023 | 224.66 | 226.52 | 222.42 | 224.28 | 6,927,269 | +1.19(+0.53%) |
Jun 15, 2023 | 217.79 | 223.49 | 217.75 | 223.09 | 2,697,121 | +6.02(+2.77%) |
Jun 14, 2023 | 218.03 | 218.45 | 215.92 | 217.08 | 2,511,662 | +0.28(+0.13%) |
Jun 13, 2023 | 212.34 | 217.13 | 211.85 | 216.79 | 2,373,445 | +4.49(+2.12%) |
Jun 12, 2023 | 214.12 | 214.12 | 210.28 | 212.30 | 2,769,162 | -1.34(-0.63%) |
Jun 09, 2023 | 214.21 | 215.77 | 212.67 | 213.64 | 1,748,950 | -1.95(-0.91%) |
Jun 08, 2023 | 216.08 | 216.69 | 214.22 | 215.59 | 1,922,362 | -0.48(-0.22%) |
Jun 07, 2023 | 215.59 | 216.68 | 214.59 | 216.07 | 2,616,750 | +0.03(+0.01%) |
Jun 06, 2023 | 217.86 | 217.95 | 214.15 | 216.04 | 1,777,655 | -0.65(-0.30%) |
Jun 05, 2023 | 214.53 | 217.82 | 213.36 | 216.69 | 2,558,309 | +3.72(+1.75%) |
Jun 02, 2023 | 208.75 | 213.64 | 207.06 | 212.97 | 3,775,683 | +3.71(+1.77%) |
Jun 01, 2023 | 214.81 | 215.44 | 206.75 | 209.25 | 4,947,263 | -6.23(-2.89%) |
May 31, 2023 | 214.44 | 216.66 | 212.10 | 215.49 | 3,977,436 | +2.07(+0.97%) |
May 30, 2023 | 210.00 | 213.87 | 209.69 | 213.41 | 3,200,645 | +1.56(+0.74%) |
May 26, 2023 | 210.90 | 213.37 | 209.46 | 211.85 | 3,155,020 | -0.52(-0.24%) |
May 25, 2023 | 214.95 | 214.95 | 209.90 | 212.37 | 3,038,976 | -3.77(-1.74%) |
May 24, 2023 | 220.36 | 220.67 | 215.87 | 216.14 | 1,807,019 | -3.05(-1.39%) |
May 23, 2023 | 218.96 | 221.51 | 217.58 | 219.19 | 2,351,737 | +0.44(+0.20%) |
May 22, 2023 | 219.59 | 221.51 | 217.60 | 218.75 | 1,893,001 | +0.56(+0.25%) |
May 19, 2023 | 219.19 | 220.59 | 217.56 | 218.19 | 2,453,089 | -0.79(-0.36%) |
May 18, 2023 | 219.49 | 219.49 | 216.72 | 218.98 | 2,298,298 | -0.77(-0.35%) |
May 17, 2023 | 220.73 | 220.80 | 215.28 | 219.75 | 3,433,048 | -0.71(-0.32%) |
May 16, 2023 | 226.59 | 226.88 | 220.33 | 220.47 | 2,737,704 | -5.47(-2.42%) |
May 15, 2023 | 225.68 | 226.31 | 224.57 | 225.93 | 1,603,359 | +0.56(+0.25%) |
May 12, 2023 | 225.45 | 225.95 | 223.69 | 225.37 | 1,339,233 | +0.64(+0.28%) |
May 11, 2023 | 227.01 | 227.34 | 222.91 | 224.73 | 1,666,608 | -1.76(-0.78%) |
May 10, 2023 | 227.25 | 227.35 | 223.82 | 226.49 | 1,582,296 | -0.31(-0.14%) |
May 09, 2023 | 227.00 | 227.77 | 225.63 | 226.80 | 1,518,307 | -0.18(-0.08%) |
May 08, 2023 | 227.68 | 228.07 | 224.65 | 226.99 | 1,723,882 | -1.85(-0.81%) |
May 05, 2023 | 225.09 | 229.33 | 224.52 | 228.83 | 2,901,181 | +4.49(+2.00%) |
May 04, 2023 | 222.82 | 224.47 | 221.69 | 224.34 | 2,303,207 | +2.50(+1.13%) |
May 03, 2023 | 228.29 | 228.61 | 221.53 | 221.85 | 3,098,865 | -6.44(-2.82%) |
May 02, 2023 | 230.33 | 231.22 | 227.73 | 228.29 | 2,198,431 | -2.84(-1.23%) |
May 01, 2023 | 232.22 | 233.45 | 230.34 | 231.13 | 1,985,108 | -0.81(-0.35%) |
Apr 28, 2023 | 229.11 | 232.29 | 225.58 | 231.94 | 2,856,533 | -0.58(-0.25%) |
Apr 27, 2023 | 231.46 | 232.88 | 227.74 | 232.52 | 2,618,997 | +1.49(+0.64%) |
Apr 26, 2023 | 234.20 | 235.62 | 230.82 | 231.03 | 2,145,346 | -5.87(-2.48%) |
Apr 25, 2023 | 237.14 | 238.51 | 236.36 | 236.90 | 1,561,605 | +0.41(+0.17%) |
Apr 24, 2023 | 235.29 | 237.39 | 234.44 | 236.50 | 1,273,576 | +0.57(+0.24%) |
Apr 21, 2023 | 235.54 | 235.98 | 234.75 | 235.93 | 1,779,340 | +0.39(+0.16%) |
Apr 20, 2023 | 238.11 | 238.38 | 235.14 | 235.54 | 1,748,165 | -2.66(-1.12%) |
Apr 19, 2023 | 237.27 | 238.73 | 236.42 | 238.20 | 1,288,448 | +0.12(+0.05%) |
Apr 18, 2023 | 240.29 | 240.91 | 236.69 | 238.08 | 1,693,885 | -1.91(-0.80%) |
Apr 17, 2023 | 242.73 | 243.32 | 239.52 | 240.00 | 1,844,830 | -1.88(-0.78%) |
Apr 14, 2023 | 242.47 | 243.56 | 240.86 | 241.88 | 1,929,014 | -1.38(-0.57%) |
Apr 13, 2023 | 240.51 | 243.70 | 240.19 | 243.26 | 2,088,929 | +1.88(+0.78%) |
Apr 12, 2023 | 244.28 | 244.49 | 240.78 | 241.38 | 2,345,220 | -1.87(-0.77%) |
Apr 11, 2023 | 243.24 | 244.85 | 242.81 | 243.25 | 1,315,570 | +0.51(+0.21%) |
Apr 10, 2023 | 248.10 | 248.10 | 241.91 | 242.74 | 1,649,242 | -2.34(-0.96%) |
Apr 06, 2023 | 246.08 | 247.12 | 244.70 | 245.08 | 2,116,827 | -0.05(-0.02%) |
Apr 05, 2023 | 240.48 | 245.46 | 240.15 | 245.13 | 2,550,962 | +5.65(+2.36%) |
Apr 04, 2023 | 236.56 | 240.04 | 235.87 | 239.48 | 3,041,870 | +2.99(+1.26%) |
Apr 03, 2023 | 234.13 | 236.79 | 233.50 | 236.49 | 2,562,082 | +2.60(+1.11%) |
Mar 31, 2023 | 233.57 | 234.51 | 231.37 | 233.88 | 2,855,442 | +0.24(+0.10%) |
Mar 30, 2023 | 234.64 | 234.91 | 232.30 | 233.64 | 2,663,807 | +0.45(+0.20%) |
Mar 29, 2023 | 231.91 | 233.73 | 230.58 | 233.19 | 2,835,689 | +2.47(+1.07%) |
Mar 28, 2023 | 229.29 | 230.91 | 229.20 | 230.72 | 1,951,321 | +1.66(+0.73%) |
Mar 27, 2023 | 231.81 | 232.14 | 227.42 | 229.06 | 2,200,611 | -1.23(-0.53%) |
Mar 24, 2023 | 226.60 | 230.74 | 225.43 | 230.28 | 2,633,366 | +4.77(+2.12%) |
Mar 23, 2023 | 222.56 | 226.48 | 222.41 | 225.51 | 2,248,809 | +3.16(+1.42%) |
Mar 22, 2023 | 225.85 | 226.34 | 222.12 | 222.35 | 1,783,099 | -3.02(-1.34%) |
Mar 21, 2023 | 227.08 | 227.62 | 223.52 | 225.37 | 2,200,252 | -1.71(-0.75%) |
Mar 20, 2023 | 223.08 | 227.51 | 222.65 | 227.08 | 2,088,770 | +4.77(+2.15%) |
Mar 17, 2023 | 225.97 | 226.20 | 221.08 | 222.31 | 8,080,038 | -4.62(-2.04%) |
Mar 16, 2023 | 226.13 | 227.03 | 222.57 | 226.94 | 2,404,272 | -0.32(-0.14%) |
Mar 15, 2023 | 222.90 | 227.91 | 221.11 | 227.26 | 3,196,284 | +4.18(+1.87%) |
Mar 14, 2023 | 225.86 | 225.86 | 221.94 | 223.08 | 3,335,654 | -2.52(-1.12%) |
Mar 13, 2023 | 223.66 | 229.55 | 223.00 | 225.59 | 3,251,597 | +5.14(+2.33%) |
Mar 10, 2023 | 219.39 | 222.79 | 218.29 | 220.46 | 2,751,409 | +2.01(+0.92%) |
Mar 09, 2023 | 222.02 | 222.35 | 218.07 | 218.44 | 1,795,282 | -2.55(-1.16%) |
Mar 08, 2023 | 222.67 | 224.26 | 219.97 | 221.00 | 1,904,191 | -0.28(-0.13%) |
Mar 07, 2023 | 227.46 | 227.55 | 220.93 | 221.28 | 2,440,652 | -6.18(-2.72%) |
Mar 06, 2023 | 227.35 | 227.96 | 226.04 | 227.46 | 2,678,095 | +0.29(+0.13%) |
Mar 03, 2023 | 227.35 | 228.21 | 226.00 | 227.17 | 2,289,078 | +0.07(+0.03%) |
Mar 02, 2023 | 228.44 | 228.68 | 226.29 | 227.10 | 1,849,291 | -1.40(-0.61%) |
Mar 01, 2023 | 222.87 | 228.75 | 222.65 | 228.50 | 2,522,749 | +4.38(+1.96%) |
Feb 28, 2023 | 226.03 | 226.84 | 224.06 | 224.12 | 2,703,666 | -2.70(-1.19%) |
Feb 27, 2023 | 227.57 | 227.57 | 225.31 | 226.82 | 1,780,938 | +0.76(+0.34%) |
Feb 24, 2023 | 229.12 | 229.35 | 225.53 | 226.06 | 1,916,443 | -3.83(-1.67%) |
Feb 23, 2023 | 229.00 | 230.12 | 227.11 | 229.89 | 2,285,986 | +1.41(+0.62%) |
Feb 22, 2023 | 232.48 | 233.15 | 228.08 | 228.48 | 2,261,198 | -2.01(-0.87%) |
Feb 21, 2023 | 232.96 | 234.05 | 230.45 | 230.49 | 2,609,243 | -2.22(-0.95%) |
Feb 17, 2023 | 227.68 | 233.85 | 226.10 | 232.70 | 3,078,273 | +6.11(+2.69%) |
Feb 16, 2023 | 230.70 | 231.23 | 226.43 | 226.60 | 3,401,844 | -5.66(-2.43%) |
Feb 15, 2023 | 232.39 | 232.71 | 230.96 | 232.25 | 1,843,288 | -0.93(-0.40%) |
Feb 14, 2023 | 234.80 | 235.09 | 231.33 | 233.19 | 2,083,649 | -0.48(-0.21%) |
Feb 13, 2023 | 233.23 | 233.83 | 231.41 | 233.67 | 2,419,642 | +1.11(+0.48%) |
Feb 10, 2023 | 232.00 | 234.13 | 230.55 | 232.56 | 2,802,076 | +2.40(+1.04%) |
Feb 09, 2023 | 231.24 | 233.48 | 229.19 | 230.16 | 3,186,864 | -0.19(-0.08%) |
Feb 08, 2023 | 233.03 | 233.57 | 229.78 | 230.35 | 2,877,900 | -3.64(-1.56%) |
Feb 07, 2023 | 233.06 | 234.90 | 231.52 | 234.00 | 2,510,456 | +0.14(+0.06%) |
Feb 06, 2023 | 235.30 | 235.30 | 233.47 | 233.85 | 2,290,777 | -1.27(-0.54%) |
Feb 03, 2023 | 239.71 | 239.71 | 232.28 | 235.12 | 3,204,376 | -1.30(-0.55%) |
Feb 02, 2023 | 233.78 | 236.46 | 226.68 | 236.42 | 5,723,476 | +0.12(+0.05%) |
Feb 01, 2023 | 238.95 | 239.31 | 230.16 | 236.31 | 5,572,294 | -5.75(-2.37%) |
Jan 31, 2023 | 243.45 | 243.45 | 239.65 | 242.05 | 3,563,771 | +0.78(+0.32%) |
Jan 30, 2023 | 243.07 | 243.74 | 240.33 | 241.28 | 2,129,594 | -1.97(-0.81%) |
Jan 27, 2023 | 244.42 | 245.03 | 242.19 | 243.25 | 2,200,366 | -1.18(-0.48%) |
Jan 26, 2023 | 246.02 | 246.17 | 242.64 | 244.43 | 2,629,964 | -1.59(-0.65%) |
Jan 25, 2023 | 249.43 | 250.83 | 245.52 | 246.02 | 1,991,683 | -3.03(-1.22%) |
Jan 24, 2023 | 251.12 | 251.26 | 246.96 | 249.05 | 1,662,958 | -1.22(-0.49%) |
Jan 23, 2023 | 253.18 | 253.88 | 249.15 | 250.27 | 2,111,929 | -2.18(-0.86%) |
Jan 20, 2023 | 251.29 | 253.02 | 249.22 | 252.45 | 2,684,155 | +1.16(+0.46%) |
Jan 19, 2023 | 251.26 | 252.72 | 250.23 | 251.29 | 2,179,830 | -2.26(-0.89%) |
Jan 18, 2023 | 258.38 | 259.43 | 252.85 | 253.55 | 2,312,579 | -4.83(-1.87%) |
Jan 17, 2023 | 261.04 | 262.60 | 257.81 | 258.38 | 2,578,550 | -2.21(-0.85%) |
Jan 13, 2023 | 259.83 | 261.07 | 259.12 | 260.59 | 1,769,367 | +0.78(+0.30%) |
Jan 12, 2023 | 260.77 | 261.48 | 257.87 | 259.81 | 1,516,270 | -1.91(-0.73%) |
Jan 11, 2023 | 264.66 | 265.49 | 259.10 | 261.72 | 2,131,799 | -0.93(-0.35%) |
Jan 10, 2023 | 260.80 | 263.35 | 259.04 | 262.65 | 1,859,643 | +3.61(+1.39%) |
Jan 09, 2023 | 264.28 | 264.28 | 257.65 | 259.05 | 2,253,106 | -4.87(-1.85%) |
Jan 06, 2023 | 258.97 | 265.47 | 258.00 | 263.92 | 3,011,259 | +8.00(+3.13%) |
Jan 05, 2023 | 253.24 | 257.01 | 251.76 | 255.92 | 2,143,847 | +2.37(+0.93%) |
Jan 04, 2023 | 252.23 | 254.14 | 250.30 | 253.55 | 1,849,178 | +2.63(+1.05%) |
Jan 03, 2023 | 250.18 | 251.84 | 248.25 | 250.92 | 2,705,768 | -1.03(-0.41%) |
Dec 30, 2022 | 251.96 | 252.44 | 248.87 | 251.95 | 1,691,376 | -0.42(-0.17%) |
Dec 29, 2022 | 251.71 | 254.02 | 251.39 | 252.37 | 1,508,217 | +1.69(+0.67%) |
Dec 28, 2022 | 253.58 | 254.73 | 250.43 | 250.68 | 1,407,162 | -1.91(-0.76%) |
Dec 27, 2022 | 254.80 | 255.68 | 252.10 | 252.59 | 1,767,169 | -0.51(-0.20%) |
Dec 23, 2022 | 254.02 | 254.41 | 252.12 | 253.10 | 1,528,214 | -1.29(-0.51%) |
Dec 22, 2022 | 254.90 | 255.25 | 252.40 | 254.39 | 2,064,015 | -0.96(-0.38%) |
Dec 21, 2022 | 254.02 | 256.44 | 253.42 | 255.34 | 2,144,919 | +1.45(+0.57%) |
Dec 20, 2022 | 255.76 | 256.71 | 252.05 | 253.90 | 1,677,895 | -0.91(-0.36%) |
Dec 19, 2022 | 255.88 | 257.89 | 253.00 | 254.81 | 2,793,591 | -1.64(-0.64%) |
Dec 16, 2022 | 254.09 | 256.99 | 253.47 | 256.45 | 9,164,869 | +1.22(+0.48%) |
Dec 15, 2022 | 259.35 | 260.00 | 252.65 | 255.23 | 3,337,164 | -4.79(-1.84%) |
Dec 14, 2022 | 260.82 | 262.16 | 256.33 | 260.01 | 3,957,255 | -1.08(-0.42%) |
Dec 13, 2022 | 270.46 | 271.08 | 260.49 | 261.10 | 4,037,900 | -4.33(-1.63%) |
Dec 12, 2022 | 261.64 | 268.02 | 261.45 | 265.43 | 3,573,955 | -1.79(-0.67%) |
Dec 09, 2022 | 272.54 | 273.48 | 266.93 | 267.23 | 2,300,152 | -6.64(-2.42%) |
Dec 08, 2022 | 274.76 | 274.84 | 272.11 | 273.86 | 1,845,437 | -0.18(-0.07%) |
Dec 07, 2022 | 271.79 | 274.21 | 270.25 | 274.05 | 2,599,142 | +2.37(+0.87%) |
Dec 06, 2022 | 274.12 | 275.66 | 270.14 | 271.68 | 2,740,235 | -1.55(-0.57%) |
Dec 05, 2022 | 272.16 | 275.02 | 271.40 | 273.23 | 3,414,635 | -0.57(-0.21%) |
Dec 02, 2022 | 272.42 | 274.39 | 271.58 | 273.81 | 2,364,028 | -0.41(-0.15%) |
Dec 01, 2022 | 276.19 | 276.28 | 268.41 | 274.22 | 3,039,161 | -0.44(-0.16%) |
Nov 30, 2022 | 270.98 | 276.15 | 267.50 | 274.66 | 6,022,815 | +4.23(+1.56%) |
Nov 29, 2022 | 271.76 | 271.76 | 268.21 | 270.43 | 2,226,307 | -0.60(-0.22%) |
Nov 28, 2022 | 273.32 | 276.46 | 270.62 | 271.03 | 2,477,462 | -1.07(-0.39%) |
Nov 25, 2022 | 270.39 | 273.86 | 269.87 | 272.11 | 1,287,393 | +0.33(+0.12%) |
Nov 23, 2022 | 275.66 | 277.67 | 270.06 | 271.78 | 2,998,620 | -3.50(-1.27%) |
Nov 22, 2022 | 276.20 | 277.53 | 271.90 | 275.28 | 3,791,457 | -1.06(-0.39%) |
Nov 21, 2022 | 277.24 | 279.65 | 276.10 | 276.35 | 2,914,636 | +0.83(+0.30%) |
Nov 18, 2022 | 272.77 | 276.90 | 272.77 | 275.51 | 2,473,076 | -0.01(-0.00%) |
Nov 17, 2022 | 271.32 | 276.96 | 271.07 | 275.52 | 2,264,989 | +3.38(+1.24%) |
Nov 16, 2022 | 272.38 | 275.23 | 270.98 | 272.14 | 2,547,937 | +2.02(+0.75%) |
Nov 15, 2022 | 272.42 | 275.67 | 266.89 | 270.11 | 2,901,165 | -1.62(-0.60%) |
Nov 14, 2022 | 271.16 | 277.07 | 271.16 | 271.73 | 2,953,264 | +0.27(+0.10%) |
Nov 11, 2022 | 274.83 | 275.60 | 266.32 | 271.47 | 3,417,668 | -5.70(-2.06%) |
Nov 10, 2022 | 280.10 | 280.48 | 271.78 | 277.17 | 4,287,093 | +1.30(+0.47%) |
Nov 09, 2022 | 276.21 | 282.13 | 275.50 | 275.88 | 3,641,335 | -2.61(-0.94%) |
Nov 08, 2022 | 269.13 | 282.56 | 268.80 | 278.49 | 7,252,662 | +14.64(+5.55%) |
Nov 07, 2022 | 255.40 | 264.28 | 255.02 | 263.85 | 3,069,763 | +7.60(+2.97%) |
Nov 04, 2022 | 249.48 | 256.49 | 247.49 | 256.25 | 3,572,038 | +3.01(+1.19%) |
Nov 03, 2022 | 255.76 | 255.83 | 252.42 | 253.24 | 2,918,211 | -2.98(-1.16%) |
Nov 02, 2022 | 258.72 | 261.81 | 256.16 | 256.22 | 2,769,010 | -2.91(-1.12%) |