Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 248.88 | 248.88 | 245.09 | 245.15 | 16,331 | -2.86(-1.15%) |
Sep 28, 2023 | 248.58 | 249.18 | 247.82 | 248.00 | 12,402 | +1.80(+0.73%) |
Sep 27, 2023 | 247.81 | 247.81 | 244.69 | 246.20 | 14,083 | -1.05(-0.42%) |
Sep 26, 2023 | 249.83 | 249.83 | 247.25 | 247.25 | 13,642 | -3.48(-1.39%) |
Sep 25, 2023 | 247.30 | 250.73 | 249.91 | 250.73 | 25,795 | +3.03(+1.22%) |
Sep 22, 2023 | 247.43 | 248.96 | 247.43 | 247.70 | 18,266 | -0.25(-0.10%) |
Sep 21, 2023 | 245.94 | 249.40 | 245.94 | 247.95 | 20,255 | +0.93(+0.38%) |
Sep 20, 2023 | 246.13 | 248.05 | 245.75 | 247.02 | 10,197 | +2.20(+0.90%) |
Sep 19, 2023 | 245.09 | 245.09 | 243.53 | 244.81 | 9,776 | -0.59(-0.24%) |
Sep 18, 2023 | 245.13 | 245.97 | 244.43 | 245.40 | 18,613 | -0.05(-0.02%) |
Sep 15, 2023 | 245.43 | 246.77 | 245.02 | 245.45 | 30,356 | -0.41(-0.17%) |
Sep 14, 2023 | 247.28 | 247.75 | 245.04 | 245.85 | 17,099 | +0.22(+0.09%) |
Sep 13, 2023 | 245.07 | 246.68 | 245.07 | 245.64 | 33,418 | +0.27(+0.11%) |
Sep 12, 2023 | 245.08 | 246.78 | 244.53 | 245.37 | 11,196 | -0.83(-0.34%) |
Sep 11, 2023 | 245.69 | 246.78 | 245.69 | 246.20 | 8,791 | +0.98(+0.40%) |
Sep 08, 2023 | 246.25 | 246.25 | 244.81 | 245.22 | 50,458 | -1.08(-0.44%) |
Sep 07, 2023 | 244.17 | 247.03 | 244.17 | 246.30 | 11,423 | +1.95(+0.80%) |
Sep 06, 2023 | 245.29 | 245.47 | 244.35 | 244.35 | 10,682 | -0.86(-0.35%) |
Sep 05, 2023 | 246.07 | 246.40 | 245.20 | 245.21 | 12,308 | -0.58(-0.23%) |
Sep 01, 2023 | 247.70 | 247.76 | 245.50 | 245.79 | 11,284 | -0.19(-0.08%) |
Aug 31, 2023 | 252.31 | 252.31 | 245.96 | 245.97 | 10,840 | -5.65(-2.24%) |
Aug 30, 2023 | 251.16 | 253.30 | 251.16 | 251.62 | 12,472 | +0.33(+0.13%) |
Aug 29, 2023 | 249.53 | 251.35 | 249.09 | 251.29 | 14,456 | +1.52(+0.61%) |
Aug 28, 2023 | 249.43 | 250.46 | 249.21 | 249.78 | 11,927 | +1.26(+0.51%) |
Aug 25, 2023 | 248.60 | 249.68 | 247.16 | 248.51 | 9,328 | +0.31(+0.12%) |
Aug 24, 2023 | 249.33 | 250.61 | 248.21 | 248.21 | 8,038 | -1.43(-0.57%) |
Aug 23, 2023 | 250.24 | 250.24 | 249.13 | 249.64 | 8,936 | -0.44(-0.17%) |
Aug 22, 2023 | 251.17 | 251.66 | 250.07 | 250.07 | 14,428 | -1.42(-0.56%) |
Aug 21, 2023 | 249.82 | 251.95 | 249.82 | 251.49 | 16,431 | +1.17(+0.47%) |
Aug 18, 2023 | 248.10 | 251.12 | 248.10 | 250.32 | 17,203 | +1.81(+0.73%) |
Aug 17, 2023 | 251.19 | 251.55 | 248.00 | 248.51 | 41,817 | -5.81(-2.28%) |
Aug 16, 2023 | 255.77 | 257.30 | 254.19 | 254.32 | 23,964 | -1.94(-0.76%) |
Aug 15, 2023 | 257.35 | 257.99 | 255.91 | 256.26 | 16,837 | -2.36(-0.91%) |
Aug 14, 2023 | 257.72 | 258.89 | 257.42 | 258.63 | 12,167 | +0.24(+0.09%) |
Aug 11, 2023 | 256.31 | 258.88 | 256.31 | 258.39 | 10,670 | +1.54(+0.60%) |
Aug 10, 2023 | 258.21 | 259.30 | 256.24 | 256.85 | 6,780 | +0.16(+0.06%) |
Aug 09, 2023 | 258.30 | 258.30 | 256.52 | 256.69 | 15,961 | -1.94(-0.75%) |
Aug 08, 2023 | 257.77 | 258.99 | 256.79 | 258.63 | 21,865 | -2.20(-0.84%) |
Aug 07, 2023 | 258.83 | 261.31 | 258.83 | 260.83 | 18,309 | +3.09(+1.20%) |
Aug 04, 2023 | 259.28 | 260.05 | 257.40 | 257.74 | 12,076 | -0.80(-0.31%) |
Aug 03, 2023 | 259.74 | 259.74 | 257.77 | 258.55 | 10,702 | -2.04(-0.78%) |
Aug 02, 2023 | 260.17 | 261.78 | 259.80 | 260.59 | 36,673 | +1.22(+0.47%) |
Aug 01, 2023 | 260.66 | 261.58 | 258.73 | 259.37 | 12,999 | -1.25(-0.48%) |
Jul 31, 2023 | 258.48 | 260.62 | 258.04 | 260.62 | 19,314 | +2.45(+0.95%) |
Jul 28, 2023 | 259.81 | 259.81 | 256.57 | 258.17 | 19,162 | -0.75(-0.29%) |
Jul 27, 2023 | 261.37 | 261.37 | 258.56 | 258.93 | 14,990 | -2.02(-0.78%) |
Jul 26, 2023 | 262.80 | 263.63 | 260.33 | 260.95 | 13,701 | -2.01(-0.77%) |
Jul 25, 2023 | 261.73 | 263.29 | 261.56 | 262.96 | 20,679 | +1.08(+0.41%) |
Jul 24, 2023 | 262.05 | 262.45 | 261.43 | 261.88 | 5,423 | -0.70(-0.27%) |
Jul 21, 2023 | 263.54 | 264.02 | 262.59 | 262.59 | 15,407 | +0.33(+0.13%) |
Jul 20, 2023 | 262.13 | 263.14 | 260.72 | 262.26 | 24,402 | +1.26(+0.48%) |
Jul 19, 2023 | 261.56 | 263.96 | 260.65 | 261.00 | 21,457 | +3.86(+1.50%) |
Jul 18, 2023 | 254.11 | 258.37 | 254.11 | 257.14 | 28,690 | +3.83(+1.51%) |
Jul 17, 2023 | 252.93 | 253.62 | 252.12 | 253.31 | 15,549 | +0.46(+0.18%) |
Jul 14, 2023 | 250.14 | 253.93 | 250.00 | 252.85 | 35,381 | +7.19(+2.92%) |
Jul 13, 2023 | 247.09 | 247.52 | 245.61 | 245.67 | 138,831 | -0.20(-0.08%) |
Jul 12, 2023 | 250.41 | 250.41 | 245.73 | 245.87 | 194,618 | -4.75(-1.90%) |
Jul 11, 2023 | 249.60 | 251.12 | 249.49 | 250.62 | 9,623 | +1.27(+0.51%) |
Jul 10, 2023 | 246.50 | 249.39 | 246.30 | 249.35 | 12,683 | +2.55(+1.03%) |
Jul 07, 2023 | 248.58 | 249.19 | 246.66 | 246.80 | 30,788 | -2.24(-0.90%) |
Jul 06, 2023 | 249.30 | 250.11 | 248.53 | 249.04 | 14,714 | -2.01(-0.80%) |
Jul 05, 2023 | 251.42 | 252.40 | 250.50 | 251.06 | 27,798 | -1.45(-0.58%) |
Jul 03, 2023 | 252.44 | 253.05 | 251.84 | 252.51 | 9,862 | -1.34(-0.53%) |
Jun 30, 2023 | 252.75 | 254.71 | 252.67 | 253.84 | 21,503 | +2.19(+0.87%) |
Jun 29, 2023 | 250.12 | 252.24 | 250.12 | 251.65 | 20,636 | +1.84(+0.73%) |
Jun 28, 2023 | 249.76 | 250.50 | 249.16 | 249.81 | 22,031 | -1.20(-0.48%) |
Jun 27, 2023 | 249.18 | 251.19 | 248.45 | 251.02 | 14,748 | +0.91(+0.37%) |
Jun 26, 2023 | 249.30 | 251.25 | 248.60 | 250.10 | 40,571 | +0.41(+0.16%) |
Jun 23, 2023 | 249.36 | 251.12 | 249.36 | 249.70 | 19,125 | -0.81(-0.32%) |
Jun 22, 2023 | 248.98 | 250.84 | 248.98 | 250.51 | 14,837 | +1.67(+0.67%) |
Jun 21, 2023 | 246.20 | 249.82 | 245.88 | 248.84 | 46,944 | +1.73(+0.70%) |
Jun 20, 2023 | 245.21 | 247.70 | 245.04 | 247.12 | 23,247 | +0.95(+0.39%) |
Jun 16, 2023 | 248.89 | 249.62 | 245.46 | 246.16 | 29,214 | -2.45(-0.99%) |
Jun 15, 2023 | 245.48 | 249.97 | 245.48 | 248.61 | 20,501 | +4.59(+1.88%) |
Jun 14, 2023 | 246.35 | 246.59 | 242.20 | 244.02 | 62,623 | -11.03(-4.33%) |
Jun 13, 2023 | 254.14 | 255.84 | 253.33 | 255.06 | 41,375 | +1.65(+0.65%) |
Jun 12, 2023 | 252.25 | 253.69 | 251.42 | 253.41 | 38,003 | +1.04(+0.41%) |
Jun 09, 2023 | 252.08 | 254.60 | 251.04 | 252.37 | 37,926 | +0.10(+0.04%) |
Jun 08, 2023 | 250.63 | 252.52 | 250.40 | 252.27 | 13,193 | +1.91(+0.76%) |
Jun 07, 2023 | 251.76 | 251.95 | 250.32 | 250.36 | 37,890 | -0.63(-0.25%) |
Jun 06, 2023 | 253.74 | 253.74 | 249.28 | 251.00 | 181,978 | -2.24(-0.89%) |
Jun 05, 2023 | 252.21 | 254.03 | 251.75 | 253.24 | 15,002 | +1.48(+0.59%) |
Jun 02, 2023 | 248.19 | 252.14 | 248.19 | 251.76 | 16,728 | +4.63(+1.87%) |
Jun 01, 2023 | 243.20 | 248.47 | 242.74 | 247.13 | 26,202 | +4.44(+1.83%) |
May 31, 2023 | 239.28 | 243.02 | 239.17 | 242.68 | 22,812 | +2.49(+1.04%) |
May 30, 2023 | 240.44 | 242.95 | 239.35 | 240.19 | 210,576 | -1.36(-0.56%) |
May 26, 2023 | 241.60 | 243.27 | 241.20 | 241.55 | 13,964 | +0.20(+0.08%) |
May 25, 2023 | 243.53 | 243.53 | 239.76 | 241.35 | 14,763 | -2.95(-1.21%) |
May 24, 2023 | 244.42 | 244.96 | 243.81 | 244.30 | 22,706 | -1.17(-0.48%) |
May 23, 2023 | 246.81 | 247.29 | 244.71 | 245.47 | 14,923 | -2.27(-0.92%) |
May 22, 2023 | 247.38 | 248.49 | 246.72 | 247.74 | 26,503 | +0.59(+0.24%) |
May 19, 2023 | 246.79 | 249.25 | 246.29 | 247.15 | 22,287 | +0.50(+0.20%) |
May 18, 2023 | 247.89 | 247.89 | 244.32 | 246.65 | 20,264 | -1.97(-0.79%) |
May 17, 2023 | 245.02 | 248.89 | 244.00 | 248.62 | 238,233 | +3.74(+1.53%) |
May 16, 2023 | 246.79 | 246.98 | 244.77 | 244.88 | 13,079 | -3.51(-1.41%) |
May 15, 2023 | 249.19 | 249.19 | 247.13 | 248.40 | 16,762 | -0.33(-0.13%) |
May 12, 2023 | 249.32 | 249.65 | 247.80 | 248.72 | 10,474 | -0.42(-0.17%) |
May 11, 2023 | 249.54 | 249.74 | 248.19 | 249.14 | 156,653 | -1.20(-0.48%) |
May 10, 2023 | 250.93 | 251.16 | 249.70 | 250.34 | 9,311 | -0.08(-0.03%) |
May 09, 2023 | 251.11 | 252.67 | 250.32 | 250.42 | 11,608 | -1.06(-0.42%) |
May 08, 2023 | 251.25 | 251.68 | 250.56 | 251.48 | 11,364 | -0.41(-0.16%) |
May 05, 2023 | 249.81 | 252.95 | 249.81 | 251.89 | 17,310 | +4.56(+1.84%) |
May 04, 2023 | 248.96 | 248.96 | 244.86 | 247.32 | 16,659 | -2.64(-1.06%) |
May 03, 2023 | 252.74 | 252.74 | 249.58 | 249.96 | 31,259 | -2.35(-0.93%) |
May 02, 2023 | 255.82 | 255.82 | 250.80 | 252.32 | 12,248 | -4.10(-1.60%) |
May 01, 2023 | 255.22 | 257.77 | 255.22 | 256.42 | 78,800 | +1.54(+0.60%) |
Apr 28, 2023 | 253.46 | 255.48 | 253.03 | 254.88 | 17,605 | +1.08(+0.43%) |
Apr 27, 2023 | 250.88 | 253.97 | 250.75 | 253.80 | 138,741 | +4.06(+1.62%) |
Apr 26, 2023 | 252.17 | 252.17 | 248.67 | 249.75 | 21,685 | -3.03(-1.20%) |
Apr 25, 2023 | 256.65 | 256.65 | 252.64 | 252.77 | 12,149 | -1.51(-0.59%) |
Apr 24, 2023 | 252.36 | 254.69 | 251.78 | 254.28 | 42,964 | +2.68(+1.06%) |
Apr 21, 2023 | 252.59 | 253.67 | 250.39 | 251.60 | 26,018 | +1.26(+0.50%) |
Apr 20, 2023 | 250.49 | 250.64 | 249.69 | 250.34 | 16,274 | -1.26(-0.50%) |
Apr 19, 2023 | 255.13 | 255.13 | 250.45 | 251.60 | 269,265 | -5.60(-2.18%) |
Apr 18, 2023 | 257.93 | 257.93 | 256.01 | 257.20 | 23,368 | +0.02(+0.01%) |
Apr 17, 2023 | 256.84 | 257.48 | 255.82 | 257.19 | 36,278 | -0.32(-0.12%) |
Apr 14, 2023 | 261.52 | 261.65 | 256.98 | 257.50 | 21,246 | -4.13(-1.58%) |
Apr 13, 2023 | 260.29 | 262.75 | 260.29 | 261.63 | 11,143 | +2.57(+0.99%) |
Apr 12, 2023 | 261.38 | 261.38 | 258.81 | 259.06 | 18,395 | -0.93(-0.36%) |
Apr 11, 2023 | 257.38 | 260.37 | 257.38 | 259.99 | 27,956 | +2.96(+1.15%) |
Apr 10, 2023 | 254.94 | 257.03 | 254.61 | 257.03 | 30,432 | +0.69(+0.27%) |
Apr 06, 2023 | 256.60 | 256.98 | 255.67 | 256.33 | 9,636 | +0.44(+0.17%) |
Apr 05, 2023 | 251.15 | 256.25 | 251.15 | 255.89 | 21,720 | +5.44(+2.17%) |
Apr 04, 2023 | 251.94 | 251.94 | 249.85 | 250.45 | 12,292 | -0.47(-0.19%) |
Apr 03, 2023 | 248.34 | 251.45 | 247.70 | 250.93 | 30,061 | +5.72(+2.33%) |
Mar 31, 2023 | 244.18 | 245.92 | 244.18 | 245.20 | 17,560 | +1.96(+0.81%) |
Mar 30, 2023 | 243.74 | 243.74 | 240.72 | 243.24 | 31,734 | +0.92(+0.38%) |
Mar 29, 2023 | 244.25 | 244.25 | 241.25 | 242.32 | 12,101 | -0.14(-0.06%) |
Mar 28, 2023 | 245.50 | 246.30 | 241.89 | 242.46 | 29,728 | -3.52(-1.43%) |
Mar 27, 2023 | 245.51 | 247.97 | 245.06 | 245.98 | 34,635 | +2.68(+1.10%) |
Mar 24, 2023 | 238.53 | 243.51 | 238.13 | 243.30 | 18,383 | +3.44(+1.44%) |
Mar 23, 2023 | 244.26 | 245.16 | 238.70 | 239.86 | 24,225 | -4.21(-1.73%) |
Mar 22, 2023 | 248.22 | 249.49 | 244.04 | 244.07 | 28,452 | -3.68(-1.49%) |
Mar 21, 2023 | 246.48 | 248.03 | 245.73 | 247.75 | 22,125 | +3.11(+1.27%) |
Mar 20, 2023 | 241.55 | 245.50 | 241.55 | 244.64 | 25,836 | +2.97(+1.23%) |
Mar 17, 2023 | 243.75 | 243.75 | 241.04 | 241.67 | 17,504 | -3.40(-1.39%) |
Mar 16, 2023 | 241.06 | 245.39 | 240.07 | 245.07 | 17,119 | +4.16(+1.73%) |
Mar 15, 2023 | 238.75 | 240.99 | 238.15 | 240.91 | 22,131 | -0.71(-0.30%) |
Mar 14, 2023 | 242.45 | 243.02 | 239.71 | 241.62 | 23,540 | +1.45(+0.60%) |
Mar 13, 2023 | 238.67 | 243.02 | 238.67 | 240.18 | 33,823 | -0.27(-0.11%) |
Mar 10, 2023 | 243.33 | 244.12 | 239.65 | 240.44 | 94,543 | -3.00(-1.23%) |
Mar 09, 2023 | 248.99 | 249.13 | 242.92 | 243.44 | 312,876 | -4.93(-1.98%) |
Mar 08, 2023 | 248.89 | 249.66 | 247.50 | 248.37 | 146,677 | -1.38(-0.55%) |
Mar 07, 2023 | 253.68 | 253.68 | 249.12 | 249.75 | 25,756 | -3.94(-1.55%) |
Mar 06, 2023 | 254.78 | 255.62 | 253.37 | 253.69 | 19,522 | -0.97(-0.38%) |
Mar 03, 2023 | 253.13 | 254.66 | 251.96 | 254.66 | 46,921 | +2.34(+0.93%) |
Mar 02, 2023 | 251.38 | 253.21 | 250.59 | 252.32 | 32,927 | +0.27(+0.11%) |
Mar 01, 2023 | 251.78 | 252.45 | 250.57 | 252.06 | 25,224 | -1.07(-0.42%) |
Feb 28, 2023 | 255.86 | 255.86 | 252.37 | 253.13 | 32,358 | -3.38(-1.32%) |
Feb 27, 2023 | 258.25 | 259.20 | 255.88 | 256.51 | 22,942 | -0.39(-0.15%) |
Feb 24, 2023 | 258.33 | 258.48 | 256.58 | 256.90 | 15,772 | -3.40(-1.31%) |
Feb 23, 2023 | 260.12 | 260.81 | 257.88 | 260.30 | 15,174 | +0.22(+0.08%) |
Feb 22, 2023 | 260.28 | 261.25 | 259.59 | 260.08 | 16,904 | +0.20(+0.08%) |
Feb 21, 2023 | 263.76 | 264.80 | 259.83 | 259.88 | 17,378 | -5.32(-2.01%) |
Feb 17, 2023 | 263.05 | 265.40 | 263.05 | 265.20 | 17,125 | +1.93(+0.73%) |
Feb 16, 2023 | 261.26 | 265.51 | 261.26 | 263.27 | 20,654 | +0.45(+0.17%) |
Feb 15, 2023 | 260.66 | 263.08 | 260.24 | 262.81 | 19,008 | +0.89(+0.34%) |
Feb 14, 2023 | 262.14 | 264.51 | 261.04 | 261.92 | 38,860 | -1.21(-0.46%) |
Feb 13, 2023 | 261.45 | 263.54 | 261.45 | 263.13 | 12,699 | +1.32(+0.50%) |
Feb 10, 2023 | 259.75 | 262.49 | 259.75 | 261.81 | 32,560 | +2.11(+0.81%) |
Feb 09, 2023 | 261.74 | 261.98 | 259.42 | 259.71 | 17,401 | -0.36(-0.14%) |
Feb 08, 2023 | 257.98 | 260.95 | 257.98 | 260.06 | 17,404 | +2.72(+1.06%) |
Feb 07, 2023 | 255.19 | 257.88 | 253.72 | 257.34 | 44,421 | +1.83(+0.72%) |
Feb 06, 2023 | 256.85 | 257.70 | 255.14 | 255.51 | 26,713 | -1.88(-0.73%) |
Feb 03, 2023 | 260.07 | 261.50 | 256.99 | 257.39 | 30,720 | -2.96(-1.14%) |
Feb 02, 2023 | 264.17 | 264.17 | 258.76 | 260.35 | 124,426 | -5.01(-1.89%) |
Feb 01, 2023 | 263.91 | 266.77 | 262.76 | 265.36 | 28,896 | +0.68(+0.26%) |
Jan 31, 2023 | 260.68 | 264.75 | 260.68 | 264.68 | 46,388 | +6.01(+2.32%) |
Jan 30, 2023 | 259.44 | 262.04 | 258.61 | 258.67 | 53,818 | -1.41(-0.54%) |
Jan 27, 2023 | 260.79 | 260.99 | 258.36 | 260.07 | 64,921 | -0.99(-0.38%) |
Jan 26, 2023 | 260.38 | 261.08 | 258.95 | 261.06 | 72,860 | +1.57(+0.61%) |
Jan 25, 2023 | 257.37 | 259.57 | 256.32 | 259.49 | 16,551 | +1.40(+0.54%) |
Jan 24, 2023 | 259.98 | 260.29 | 257.62 | 258.08 | 22,272 | -1.94(-0.75%) |
Jan 23, 2023 | 259.66 | 261.47 | 258.50 | 260.02 | 28,307 | +0.76(+0.29%) |
Jan 20, 2023 | 259.24 | 259.26 | 256.93 | 259.26 | 12,059 | +1.25(+0.48%) |
Jan 19, 2023 | 255.80 | 258.81 | 255.79 | 258.01 | 21,953 | +1.33(+0.52%) |
Jan 18, 2023 | 260.96 | 261.62 | 256.59 | 256.69 | 39,212 | -3.33(-1.28%) |
Jan 17, 2023 | 260.70 | 261.63 | 259.81 | 260.01 | 44,999 | -0.61(-0.24%) |
Jan 13, 2023 | 257.76 | 262.97 | 257.76 | 260.63 | 30,640 | +0.93(+0.36%) |
Jan 12, 2023 | 259.43 | 260.64 | 256.93 | 259.70 | 23,342 | +0.45(+0.17%) |
Jan 11, 2023 | 257.12 | 259.36 | 257.12 | 259.25 | 35,503 | +2.95(+1.15%) |
Jan 10, 2023 | 256.00 | 256.53 | 254.40 | 256.30 | 34,694 | +0.44(+0.17%) |
Jan 09, 2023 | 258.53 | 259.72 | 255.54 | 255.87 | 26,687 | -0.77(-0.30%) |
Jan 06, 2023 | 256.05 | 257.12 | 253.88 | 256.64 | 47,276 | +1.98(+0.78%) |
Jan 05, 2023 | 257.98 | 257.98 | 254.25 | 254.66 | 41,421 | -4.61(-1.78%) |
Jan 04, 2023 | 263.06 | 263.06 | 257.80 | 259.27 | 38,842 | -2.17(-0.83%) |
Jan 03, 2023 | 264.80 | 264.95 | 258.75 | 261.44 | 90,436 | -3.54(-1.34%) |
Dec 30, 2022 | 263.80 | 264.98 | 262.71 | 264.98 | 49,219 | -0.15(-0.06%) |
Dec 29, 2022 | 264.22 | 266.03 | 263.69 | 265.13 | 24,807 | +2.41(+0.92%) |
Dec 28, 2022 | 264.90 | 265.96 | 262.31 | 262.72 | 277,559 | -1.57(-0.59%) |
Dec 27, 2022 | 265.70 | 265.70 | 263.55 | 264.29 | 220,756 | -0.77(-0.29%) |
Dec 23, 2022 | 264.30 | 265.14 | 263.48 | 265.05 | 17,247 | +0.01(+0.00%) |
Dec 22, 2022 | 264.79 | 265.04 | 262.07 | 265.04 | 16,543 | -0.90(-0.34%) |
Dec 21, 2022 | 263.25 | 266.25 | 263.25 | 265.94 | 46,081 | +3.42(+1.30%) |
Dec 20, 2022 | 262.31 | 264.16 | 262.31 | 262.52 | 15,632 | -0.53(-0.20%) |
Dec 19, 2022 | 263.95 | 264.74 | 262.44 | 263.05 | 34,810 | -1.06(-0.40%) |
Dec 16, 2022 | 263.82 | 264.72 | 260.81 | 264.11 | 35,107 | -2.53(-0.95%) |
Dec 15, 2022 | 269.78 | 269.78 | 266.04 | 266.64 | 27,728 | -6.03(-2.21%) |
Dec 14, 2022 | 273.36 | 274.39 | 270.41 | 272.67 | 24,609 | +0.36(+0.13%) |
Dec 13, 2022 | 279.51 | 279.51 | 271.06 | 272.32 | 31,632 | -2.75(-1.00%) |
Dec 12, 2022 | 272.21 | 275.08 | 271.45 | 275.07 | 51,592 | +3.15(+1.16%) |
Dec 09, 2022 | 274.36 | 274.58 | 271.92 | 271.92 | 38,677 | -2.92(-1.06%) |
Dec 08, 2022 | 274.54 | 276.64 | 273.77 | 274.84 | 30,847 | +1.24(+0.45%) |
Dec 07, 2022 | 271.64 | 274.63 | 271.64 | 273.59 | 55,289 | +1.44(+0.53%) |
Dec 06, 2022 | 273.15 | 274.14 | 270.60 | 272.16 | 90,385 | -0.86(-0.31%) |
Dec 05, 2022 | 273.39 | 274.21 | 271.52 | 273.01 | 41,662 | -1.41(-0.51%) |
Dec 02, 2022 | 271.88 | 275.08 | 271.51 | 274.43 | 20,274 | +0.70(+0.26%) |
Dec 01, 2022 | 277.20 | 277.44 | 273.48 | 273.73 | 38,561 | -1.99(-0.72%) |
Nov 30, 2022 | 268.50 | 275.71 | 267.13 | 275.71 | 15,350 | +7.58(+2.83%) |
Nov 29, 2022 | 267.89 | 269.21 | 267.34 | 268.13 | 21,033 | +0.14(+0.05%) |
Nov 28, 2022 | 269.38 | 271.20 | 267.61 | 267.99 | 22,896 | -2.69(-0.99%) |
Nov 25, 2022 | 268.14 | 271.29 | 268.14 | 270.68 | 9,850 | +2.63(+0.98%) |
Nov 23, 2022 | 266.95 | 268.05 | 266.43 | 268.05 | 25,005 | +2.73(+1.03%) |
Nov 22, 2022 | 264.48 | 265.65 | 263.84 | 265.31 | 172,507 | +2.81(+1.07%) |
Nov 21, 2022 | 264.07 | 264.61 | 262.33 | 262.50 | 52,149 | -2.00(-0.76%) |
Nov 18, 2022 | 261.69 | 264.90 | 261.69 | 264.50 | 59,164 | +5.27(+2.03%) |
Nov 17, 2022 | 259.01 | 261.85 | 258.92 | 259.23 | 17,786 | -1.53(-0.59%) |
Nov 16, 2022 | 261.52 | 263.68 | 260.61 | 260.76 | 43,696 | -1.23(-0.47%) |
Nov 15, 2022 | 265.85 | 266.00 | 260.79 | 262.00 | 107,680 | -1.56(-0.59%) |
Nov 14, 2022 | 266.14 | 267.55 | 263.49 | 263.56 | 41,548 | -2.37(-0.89%) |
Nov 11, 2022 | 271.55 | 271.57 | 261.09 | 265.93 | 208,298 | -5.48(-2.02%) |
Nov 10, 2022 | 271.83 | 272.17 | 266.65 | 271.40 | 30,839 | +5.65(+2.13%) |
Nov 09, 2022 | 270.05 | 270.27 | 265.62 | 265.75 | 29,482 | -5.24(-1.93%) |
Nov 08, 2022 | 270.42 | 273.00 | 268.74 | 270.99 | 40,782 | +1.28(+0.48%) |
Nov 07, 2022 | 267.56 | 270.46 | 266.46 | 269.71 | 24,410 | +2.52(+0.94%) |
Nov 04, 2022 | 271.50 | 271.50 | 263.31 | 267.19 | 52,084 | -1.91(-0.71%) |
Nov 03, 2022 | 268.50 | 270.76 | 266.23 | 269.10 | 106,469 | -0.62(-0.23%) |
Nov 02, 2022 | 272.09 | 269.71 | 269.72 | 34,621 | -2.37(-0.87%) | |
Nov 01, 2022 | 274.64 | 274.64 | 270.02 | 272.09 | 67,748 | -1.09(-0.40%) |
Oct 31, 2022 | 272.02 | 275.07 | 271.59 | 273.17 | 79,650 | +0.50(+0.18%) |
Oct 28, 2022 | 267.86 | 273.05 | 267.86 | 272.67 | 35,234 | +4.54(+1.69%) |
Oct 27, 2022 | 271.73 | 271.73 | 267.69 | 268.13 | 117,554 | -2.15(-0.80%) |
Oct 26, 2022 | 267.61 | 273.38 | 267.61 | 270.28 | 33,287 | +3.24(+1.21%) |
Oct 25, 2022 | 263.02 | 267.69 | 263.02 | 267.04 | 61,690 | +3.44(+1.30%) |
Oct 24, 2022 | 260.30 | 263.76 | 260.30 | 263.61 | 29,841 | +4.90(+1.89%) |
Oct 21, 2022 | 254.76 | 259.45 | 253.19 | 258.71 | 29,722 | +1.37(+0.53%) |
Oct 20, 2022 | 256.76 | 260.78 | 256.72 | 257.34 | 24,589 | +1.25(+0.49%) |
Oct 19, 2022 | 257.72 | 258.13 | 253.76 | 256.08 | 23,195 | -2.05(-0.80%) |
Oct 18, 2022 | 261.64 | 261.76 | 256.67 | 258.14 | 40,349 | +1.77(+0.69%) |
Oct 17, 2022 | 255.09 | 257.53 | 254.49 | 256.37 | 28,281 | +3.65(+1.45%) |
Oct 14, 2022 | 257.85 | 258.96 | 252.41 | 252.72 | 17,862 | -2.37(-0.93%) |
Oct 13, 2022 | 246.85 | 256.65 | 245.59 | 255.09 | 56,616 | +4.47(+1.78%) |
Oct 12, 2022 | 252.64 | 253.35 | 250.56 | 250.61 | 50,299 | -1.38(-0.55%) |
Oct 11, 2022 | 250.32 | 254.82 | 249.12 | 251.99 | 50,409 | +0.95(+0.38%) |
Oct 10, 2022 | 252.62 | 252.62 | 249.90 | 251.05 | 41,245 | -1.39(-0.55%) |
Oct 07, 2022 | 256.17 | 256.18 | 250.92 | 252.44 | 35,355 | -9.44(-3.60%) |
Oct 06, 2022 | 265.19 | 265.22 | 261.46 | 261.88 | 16,723 | -3.20(-1.21%) |
Oct 05, 2022 | 263.26 | 266.28 | 261.61 | 265.08 | 25,066 | +0.11(+0.04%) |
Oct 04, 2022 | 261.25 | 265.13 | 260.66 | 264.97 | 84,611 | +6.25(+2.42%) |