Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 226.50 | 226.89 | 222.81 | 223.34 | 718,490 | -1.52(-0.68%) |
Sep 28, 2023 | 222.34 | 226.14 | 222.34 | 224.87 | 461,272 | +2.21(+0.99%) |
Sep 27, 2023 | 221.58 | 223.75 | 220.65 | 222.66 | 874,831 | +2.21(+1.00%) |
Sep 26, 2023 | 221.82 | 223.56 | 220.25 | 220.44 | 715,689 | -2.40(-1.08%) |
Sep 25, 2023 | 220.97 | 223.29 | 222.20 | 222.84 | 507,779 | +0.64(+0.29%) |
Sep 22, 2023 | 223.27 | 224.42 | 222.12 | 222.20 | 843,439 | -0.53(-0.24%) |
Sep 21, 2023 | 224.47 | 224.62 | 222.66 | 222.73 | 692,845 | -3.83(-1.69%) |
Sep 20, 2023 | 229.99 | 230.91 | 226.43 | 226.56 | 491,717 | -2.34(-1.02%) |
Sep 19, 2023 | 230.12 | 230.72 | 228.14 | 228.90 | 391,308 | -1.20(-0.52%) |
Sep 18, 2023 | 231.09 | 231.39 | 230.00 | 230.10 | 327,582 | -1.08(-0.47%) |
Sep 15, 2023 | 233.36 | 233.36 | 230.41 | 231.18 | 768,849 | -2.99(-1.28%) |
Sep 14, 2023 | 233.07 | 234.80 | 232.44 | 234.18 | 505,191 | +2.58(+1.11%) |
Sep 13, 2023 | 233.27 | 233.82 | 230.89 | 231.60 | 668,222 | -1.67(-0.72%) |
Sep 12, 2023 | 233.01 | 234.82 | 232.89 | 233.27 | 258,332 | -0.45(-0.19%) |
Sep 11, 2023 | 234.40 | 235.17 | 233.61 | 233.72 | 468,175 | +0.56(+0.24%) |
Sep 08, 2023 | 234.21 | 234.90 | 232.97 | 233.16 | 290,176 | -1.11(-0.48%) |
Sep 07, 2023 | 234.92 | 235.39 | 232.79 | 234.28 | 423,611 | -2.52(-1.06%) |
Sep 06, 2023 | 237.37 | 238.60 | 235.13 | 236.79 | 257,495 | -0.12(-0.05%) |
Sep 05, 2023 | 239.88 | 240.13 | 236.78 | 236.91 | 428,546 | -4.46(-1.85%) |
Sep 01, 2023 | 241.16 | 242.71 | 240.42 | 241.37 | 347,832 | +2.05(+0.86%) |
Aug 31, 2023 | 239.92 | 241.31 | 239.16 | 239.32 | 285,566 | -0.42(-0.17%) |
Aug 30, 2023 | 237.50 | 240.61 | 237.50 | 239.73 | 336,329 | +1.67(+0.70%) |
Aug 29, 2023 | 233.91 | 238.33 | 233.08 | 238.06 | 513,415 | +3.72(+1.59%) |
Aug 28, 2023 | 233.71 | 235.89 | 233.71 | 234.34 | 289,352 | +1.39(+0.60%) |
Aug 25, 2023 | 232.12 | 233.90 | 229.44 | 232.95 | 452,954 | +1.39(+0.60%) |
Aug 24, 2023 | 234.91 | 235.31 | 231.31 | 231.56 | 698,050 | -3.56(-1.51%) |
Aug 23, 2023 | 232.72 | 235.87 | 232.38 | 235.12 | 499,571 | +2.48(+1.06%) |
Aug 22, 2023 | 233.57 | 234.25 | 231.70 | 232.64 | 504,722 | +0.28(+0.12%) |
Aug 21, 2023 | 232.05 | 233.03 | 230.72 | 232.37 | 528,680 | +0.34(+0.15%) |
Aug 18, 2023 | 228.45 | 232.87 | 228.36 | 232.03 | 539,494 | +1.47(+0.64%) |
Aug 17, 2023 | 234.57 | 234.96 | 230.38 | 230.56 | 958,768 | -3.68(-1.57%) |
Aug 16, 2023 | 237.19 | 238.10 | 234.20 | 234.24 | 439,301 | -3.32(-1.40%) |
Aug 15, 2023 | 238.91 | 238.97 | 237.07 | 237.56 | 460,381 | -2.30(-0.96%) |
Aug 14, 2023 | 238.39 | 239.95 | 236.92 | 239.85 | 535,791 | +0.37(+0.15%) |
Aug 11, 2023 | 237.87 | 240.02 | 237.68 | 239.49 | 473,550 | +0.31(+0.13%) |
Aug 10, 2023 | 240.59 | 243.16 | 238.16 | 239.18 | 718,412 | -0.63(-0.26%) |
Aug 09, 2023 | 242.27 | 242.27 | 238.79 | 239.80 | 593,892 | -2.69(-1.11%) |
Aug 08, 2023 | 241.71 | 242.64 | 239.89 | 242.49 | 488,212 | -1.69(-0.69%) |
Aug 07, 2023 | 245.26 | 245.47 | 242.59 | 244.18 | 397,119 | -0.85(-0.35%) |
Aug 04, 2023 | 246.58 | 247.74 | 244.19 | 245.03 | 712,174 | -1.02(-0.41%) |
Aug 03, 2023 | 245.89 | 247.44 | 244.69 | 246.05 | 655,244 | -0.83(-0.34%) |
Aug 02, 2023 | 248.54 | 248.71 | 245.62 | 246.88 | 716,676 | -4.31(-1.71%) |
Aug 01, 2023 | 251.25 | 251.27 | 248.96 | 251.19 | 375,048 | -1.42(-0.56%) |
Jul 31, 2023 | 250.32 | 252.63 | 250.16 | 252.61 | 473,119 | +3.23(+1.30%) |
Jul 28, 2023 | 248.76 | 249.77 | 248.19 | 249.38 | 294,350 | +3.34(+1.36%) |
Jul 27, 2023 | 250.79 | 251.06 | 245.17 | 246.04 | 637,585 | -3.16(-1.27%) |
Jul 26, 2023 | 247.90 | 250.24 | 247.68 | 249.20 | 285,852 | +0.80(+0.32%) |
Jul 25, 2023 | 247.14 | 249.73 | 247.14 | 248.41 | 604,121 | +0.77(+0.31%) |
Jul 24, 2023 | 247.95 | 249.92 | 246.89 | 247.64 | 288,169 | -0.32(-0.13%) |
Jul 21, 2023 | 250.43 | 250.48 | 247.61 | 247.96 | 664,533 | -0.75(-0.30%) |
Jul 20, 2023 | 251.23 | 251.28 | 248.10 | 248.71 | 310,246 | -2.39(-0.95%) |
Jul 19, 2023 | 252.57 | 253.66 | 250.43 | 251.10 | 825,364 | -0.51(-0.20%) |
Jul 18, 2023 | 249.19 | 251.90 | 248.89 | 251.61 | 580,254 | +2.28(+0.91%) |
Jul 17, 2023 | 246.06 | 250.28 | 245.99 | 249.33 | 1,075,795 | +2.95(+1.20%) |
Jul 14, 2023 | 248.13 | 248.24 | 244.90 | 246.38 | 901,130 | -1.72(-0.69%) |
Jul 13, 2023 | 246.83 | 248.47 | 246.11 | 248.10 | 345,703 | +2.48(+1.01%) |
Jul 12, 2023 | 247.37 | 247.37 | 245.02 | 245.62 | 329,896 | +2.04(+0.84%) |
Jul 11, 2023 | 242.40 | 243.77 | 240.98 | 243.58 | 375,365 | +2.18(+0.90%) |
Jul 10, 2023 | 236.30 | 241.47 | 236.29 | 241.41 | 319,036 | +4.55(+1.92%) |
Jul 07, 2023 | 235.43 | 238.89 | 235.43 | 236.85 | 326,346 | +2.05(+0.87%) |
Jul 06, 2023 | 235.39 | 236.13 | 232.46 | 234.80 | 500,921 | -3.51(-1.47%) |
Jul 05, 2023 | 240.38 | 240.38 | 238.14 | 238.31 | 438,761 | -3.21(-1.33%) |
Jul 03, 2023 | 241.18 | 242.34 | 240.55 | 241.52 | 104,959 | +0.23(+0.09%) |
Jun 30, 2023 | 241.88 | 242.79 | 240.91 | 241.29 | 296,320 | +1.79(+0.75%) |
Jun 29, 2023 | 237.00 | 240.32 | 236.95 | 239.51 | 286,133 | +2.61(+1.10%) |
Jun 28, 2023 | 235.07 | 237.07 | 234.08 | 236.90 | 277,117 | +1.55(+0.66%) |
Jun 27, 2023 | 232.50 | 236.12 | 232.14 | 235.35 | 251,667 | +3.29(+1.42%) |
Jun 26, 2023 | 232.26 | 235.24 | 231.72 | 232.06 | 312,222 | -0.41(-0.18%) |
Jun 23, 2023 | 233.54 | 235.44 | 232.36 | 232.47 | 448,471 | -3.87(-1.64%) |
Jun 22, 2023 | 236.64 | 237.18 | 234.94 | 236.33 | 231,494 | -1.36(-0.57%) |
Jun 21, 2023 | 236.80 | 239.13 | 236.22 | 237.70 | 241,459 | -0.20(-0.08%) |
Jun 20, 2023 | 237.39 | 238.35 | 235.99 | 237.90 | 278,533 | -0.76(-0.32%) |
Jun 16, 2023 | 241.23 | 241.91 | 237.45 | 238.66 | 395,132 | -1.68(-0.70%) |
Jun 15, 2023 | 237.15 | 240.60 | 237.15 | 240.34 | 265,541 | +1.93(+0.81%) |
Jun 14, 2023 | 241.27 | 242.41 | 236.60 | 238.41 | 286,352 | -2.62(-1.09%) |
Jun 13, 2023 | 239.50 | 241.88 | 239.43 | 241.04 | 582,402 | +2.80(+1.18%) |
Jun 12, 2023 | 237.16 | 239.12 | 235.99 | 238.23 | 254,216 | +1.62(+0.69%) |
Jun 09, 2023 | 238.56 | 238.92 | 236.09 | 236.61 | 414,203 | -1.70(-0.71%) |
Jun 08, 2023 | 238.56 | 239.08 | 236.48 | 238.31 | 500,518 | -0.41(-0.17%) |
Jun 07, 2023 | 236.78 | 240.04 | 236.78 | 238.72 | 611,879 | +3.43(+1.46%) |
Jun 06, 2023 | 229.32 | 236.07 | 229.19 | 235.29 | 260,772 | +5.50(+2.39%) |
Jun 05, 2023 | 230.85 | 232.11 | 228.57 | 229.79 | 393,928 | -2.62(-1.13%) |
Jun 02, 2023 | 227.98 | 232.59 | 227.21 | 232.41 | 465,307 | +6.91(+3.06%) |
Jun 01, 2023 | 223.11 | 226.15 | 221.71 | 225.50 | 315,926 | +2.51(+1.13%) |
May 31, 2023 | 223.41 | 224.94 | 220.90 | 222.99 | 390,271 | -1.52(-0.68%) |
May 30, 2023 | 226.18 | 227.38 | 223.70 | 224.51 | 407,590 | -1.12(-0.50%) |
May 26, 2023 | 223.12 | 226.10 | 223.03 | 225.63 | 203,617 | +2.54(+1.14%) |
May 25, 2023 | 224.43 | 224.43 | 221.34 | 223.09 | 235,973 | -1.15(-0.51%) |
May 24, 2023 | 224.72 | 225.11 | 222.94 | 224.24 | 348,009 | -2.09(-0.92%) |
May 23, 2023 | 227.72 | 230.50 | 226.10 | 226.32 | 332,620 | -1.95(-0.85%) |
May 22, 2023 | 226.22 | 229.17 | 225.80 | 228.27 | 347,616 | +2.59(+1.15%) |
May 19, 2023 | 229.00 | 229.00 | 224.72 | 225.68 | 338,636 | -0.83(-0.37%) |
May 18, 2023 | 224.31 | 226.98 | 223.85 | 226.51 | 364,221 | +1.52(+0.68%) |
May 17, 2023 | 221.85 | 225.47 | 220.51 | 224.99 | 504,623 | +3.75(+1.70%) |
May 16, 2023 | 222.75 | 222.75 | 220.80 | 221.24 | 251,330 | -2.98(-1.33%) |
May 15, 2023 | 222.11 | 225.19 | 221.38 | 224.22 | 133,634 | +2.75(+1.24%) |
May 12, 2023 | 222.55 | 223.58 | 220.20 | 221.47 | 304,525 | -0.41(-0.18%) |
May 11, 2023 | 222.48 | 223.13 | 220.80 | 221.88 | 179,893 | -2.15(-0.96%) |
May 10, 2023 | 225.17 | 225.17 | 221.89 | 224.03 | 291,234 | +1.77(+0.80%) |
May 09, 2023 | 221.34 | 223.08 | 220.81 | 222.26 | 193,918 | -0.53(-0.24%) |
May 08, 2023 | 223.86 | 224.42 | 221.62 | 222.79 | 209,084 | -0.39(-0.17%) |
May 05, 2023 | 221.42 | 223.83 | 220.89 | 223.18 | 300,953 | +4.93(+2.26%) |
May 04, 2023 | 219.85 | 219.86 | 216.45 | 218.24 | 247,658 | -2.59(-1.17%) |
May 03, 2023 | 220.02 | 224.71 | 220.02 | 220.83 | 251,488 | +1.46(+0.67%) |
May 02, 2023 | 222.53 | 222.53 | 217.22 | 219.37 | 944,522 | -4.09(-1.83%) |
May 01, 2023 | 222.46 | 225.50 | 222.10 | 223.46 | 176,856 | +0.85(+0.38%) |
Apr 28, 2023 | 220.48 | 223.18 | 220.06 | 222.61 | 273,331 | +2.02(+0.91%) |
Apr 27, 2023 | 218.96 | 220.89 | 217.45 | 220.59 | 287,766 | +2.19(+1.00%) |
Apr 26, 2023 | 220.13 | 220.93 | 217.92 | 218.41 | 298,417 | -2.01(-0.91%) |
Apr 25, 2023 | 223.95 | 224.23 | 220.42 | 220.42 | 237,331 | -5.49(-2.43%) |
Apr 24, 2023 | 225.72 | 226.96 | 224.57 | 225.91 | 353,444 | -0.22(-0.10%) |
Apr 21, 2023 | 225.29 | 226.59 | 223.93 | 226.12 | 237,052 | +0.88(+0.39%) |
Apr 20, 2023 | 224.16 | 226.47 | 223.78 | 225.24 | 228,426 | -0.81(-0.36%) |
Apr 19, 2023 | 224.81 | 226.70 | 224.23 | 226.06 | 203,853 | -0.40(-0.18%) |
Apr 18, 2023 | 227.98 | 228.10 | 225.08 | 226.45 | 912,673 | -0.24(-0.10%) |
Apr 17, 2023 | 224.50 | 226.81 | 224.50 | 226.69 | 707,806 | +2.73(+1.22%) |
Apr 14, 2023 | 225.50 | 226.88 | 222.31 | 223.96 | 249,245 | -1.60(-0.71%) |
Apr 13, 2023 | 223.17 | 226.32 | 222.89 | 225.56 | 895,065 | +3.14(+1.41%) |
Apr 12, 2023 | 225.43 | 226.21 | 222.17 | 222.42 | 352,887 | -1.53(-0.68%) |
Apr 11, 2023 | 222.96 | 224.96 | 222.67 | 223.95 | 277,576 | +1.92(+0.86%) |
Apr 10, 2023 | 218.26 | 222.16 | 218.14 | 222.03 | 317,677 | +2.61(+1.19%) |
Apr 06, 2023 | 219.12 | 219.95 | 217.72 | 219.42 | 354,454 | +0.15(+0.07%) |
Apr 05, 2023 | 220.76 | 221.07 | 217.82 | 219.27 | 286,080 | -2.69(-1.21%) |
Apr 04, 2023 | 226.51 | 226.51 | 220.95 | 221.97 | 444,998 | -3.93(-1.74%) |
Apr 03, 2023 | 226.08 | 226.87 | 222.88 | 225.90 | 314,431 | +0.69(+0.30%) |
Mar 31, 2023 | 222.39 | 225.70 | 222.39 | 225.21 | 639,058 | +4.24(+1.92%) |
Mar 30, 2023 | 222.48 | 223.46 | 220.17 | 220.97 | 738,982 | +0.07(+0.03%) |
Mar 29, 2023 | 221.45 | 221.45 | 219.22 | 220.90 | 294,210 | +2.54(+1.16%) |
Mar 28, 2023 | 218.44 | 219.60 | 217.46 | 218.36 | 232,231 | -0.38(-0.17%) |
Mar 27, 2023 | 218.67 | 219.93 | 216.85 | 218.74 | 219,595 | +2.47(+1.14%) |
Mar 24, 2023 | 213.23 | 216.61 | 211.82 | 216.27 | 328,886 | +1.27(+0.59%) |
Mar 23, 2023 | 216.68 | 220.02 | 213.10 | 215.00 | 492,294 | -0.14(-0.07%) |
Mar 22, 2023 | 221.01 | 222.17 | 215.13 | 215.13 | 425,152 | -5.95(-2.69%) |
Mar 21, 2023 | 220.42 | 222.87 | 220.23 | 221.08 | 403,497 | +3.81(+1.75%) |
Mar 20, 2023 | 216.14 | 218.88 | 215.51 | 217.28 | 335,099 | +2.69(+1.26%) |
Mar 17, 2023 | 217.34 | 218.44 | 213.76 | 214.58 | 657,803 | -4.89(-2.23%) |
Mar 16, 2023 | 213.74 | 220.60 | 213.03 | 219.47 | 1,324,029 | +3.16(+1.46%) |
Mar 15, 2023 | 214.75 | 216.56 | 212.48 | 216.31 | 432,409 | -4.02(-1.83%) |
Mar 14, 2023 | 220.77 | 222.39 | 217.50 | 220.34 | 548,638 | +4.60(+2.13%) |
Mar 13, 2023 | 213.83 | 219.28 | 212.92 | 215.74 | 645,407 | -2.04(-0.94%) |
Mar 10, 2023 | 223.84 | 223.84 | 215.92 | 217.78 | 1,009,492 | -7.13(-3.17%) |
Mar 09, 2023 | 230.53 | 231.93 | 224.79 | 224.91 | 279,938 | -5.76(-2.50%) |
Mar 08, 2023 | 230.63 | 231.89 | 228.73 | 230.67 | 186,874 | -0.03(-0.01%) |
Mar 07, 2023 | 233.27 | 233.74 | 230.28 | 230.70 | 287,755 | -2.23(-0.96%) |
Mar 06, 2023 | 236.35 | 236.35 | 231.99 | 232.93 | 423,598 | -3.24(-1.37%) |
Mar 03, 2023 | 233.27 | 236.49 | 232.09 | 236.17 | 456,853 | +3.62(+1.56%) |
Mar 02, 2023 | 230.00 | 233.13 | 228.98 | 232.55 | 306,973 | +0.68(+0.29%) |
Mar 01, 2023 | 230.61 | 233.01 | 230.35 | 231.87 | 291,286 | +0.95(+0.41%) |
Feb 28, 2023 | 231.02 | 233.26 | 230.26 | 230.92 | 245,642 | +0.10(+0.04%) |
Feb 27, 2023 | 231.85 | 233.27 | 230.08 | 230.82 | 662,105 | +1.08(+0.47%) |
Feb 24, 2023 | 228.42 | 230.05 | 227.51 | 229.74 | 318,929 | -2.06(-0.89%) |
Feb 23, 2023 | 231.87 | 233.14 | 228.46 | 231.80 | 296,516 | +1.82(+0.79%) |
Feb 22, 2023 | 230.08 | 231.26 | 227.94 | 229.98 | 408,598 | +0.86(+0.38%) |
Feb 21, 2023 | 233.31 | 233.95 | 229.02 | 229.12 | 624,977 | -7.34(-3.11%) |
Feb 17, 2023 | 235.29 | 236.72 | 233.76 | 236.46 | 487,754 | +0.60(+0.26%) |
Feb 16, 2023 | 236.02 | 239.14 | 235.06 | 235.85 | 432,369 | -2.67(-1.12%) |
Feb 15, 2023 | 233.83 | 238.62 | 233.35 | 238.53 | 260,710 | +2.63(+1.12%) |
Feb 14, 2023 | 233.91 | 237.60 | 232.50 | 235.89 | 306,679 | +0.39(+0.16%) |
Feb 13, 2023 | 232.88 | 235.92 | 231.26 | 235.51 | 327,074 | +3.00(+1.29%) |
Feb 10, 2023 | 231.18 | 233.12 | 230.62 | 232.50 | 306,856 | +0.26(+0.11%) |
Feb 09, 2023 | 237.65 | 239.30 | 231.82 | 232.25 | 360,797 | -3.24(-1.38%) |
Feb 08, 2023 | 237.53 | 238.99 | 235.03 | 235.49 | 367,653 | -3.67(-1.53%) |
Feb 07, 2023 | 236.05 | 239.58 | 233.65 | 239.15 | 364,207 | +2.32(+0.98%) |
Feb 06, 2023 | 238.29 | 239.48 | 235.96 | 236.83 | 310,583 | -3.60(-1.50%) |
Feb 03, 2023 | 239.24 | 243.83 | 239.08 | 240.43 | 417,262 | -2.33(-0.96%) |
Feb 02, 2023 | 240.16 | 244.13 | 239.70 | 242.76 | 611,978 | +4.90(+2.06%) |
Feb 01, 2023 | 233.71 | 240.05 | 232.18 | 237.85 | 400,563 | +4.06(+1.74%) |
Jan 31, 2023 | 229.27 | 233.80 | 229.10 | 233.79 | 387,969 | +5.54(+2.43%) |
Jan 30, 2023 | 229.68 | 231.93 | 228.18 | 228.25 | 1,050,200 | -3.75(-1.61%) |
Jan 27, 2023 | 229.91 | 232.96 | 229.78 | 232.00 | 377,926 | +1.11(+0.48%) |
Jan 26, 2023 | 231.09 | 232.37 | 228.26 | 230.89 | 238,281 | +1.54(+0.67%) |
Jan 25, 2023 | 226.42 | 229.43 | 224.66 | 229.35 | 209,677 | +0.49(+0.21%) |
Jan 24, 2023 | 228.50 | 230.15 | 227.96 | 228.87 | 329,247 | -0.99(-0.43%) |
Jan 23, 2023 | 226.68 | 230.45 | 225.94 | 229.86 | 742,346 | +3.62(+1.60%) |
Jan 20, 2023 | 223.13 | 226.28 | 221.48 | 226.24 | 575,126 | +3.92(+1.77%) |
Jan 19, 2023 | 223.25 | 224.44 | 221.12 | 222.32 | 743,027 | -2.75(-1.22%) |
Jan 18, 2023 | 229.31 | 231.77 | 225.07 | 225.07 | 733,095 | -3.31(-1.45%) |
Jan 17, 2023 | 228.04 | 229.52 | 227.56 | 228.38 | 650,219 | -0.22(-0.10%) |
Jan 13, 2023 | 224.91 | 228.76 | 224.87 | 228.60 | 581,326 | +1.82(+0.80%) |
Jan 12, 2023 | 223.55 | 226.78 | 220.98 | 226.78 | 638,645 | +3.98(+1.79%) |
Jan 11, 2023 | 220.77 | 222.84 | 220.23 | 222.79 | 352,937 | +2.58(+1.17%) |
Jan 10, 2023 | 216.09 | 220.24 | 216.00 | 220.22 | 305,875 | +3.54(+1.63%) |
Jan 09, 2023 | 217.29 | 219.40 | 216.31 | 216.68 | 560,247 | +1.05(+0.49%) |
Jan 06, 2023 | 212.77 | 216.01 | 210.24 | 215.63 | 518,525 | +5.07(+2.41%) |
Jan 05, 2023 | 211.56 | 212.28 | 208.96 | 210.56 | 422,335 | -2.54(-1.19%) |
Jan 04, 2023 | 212.18 | 214.53 | 211.69 | 213.09 | 343,327 | +2.40(+1.14%) |
Jan 03, 2023 | 214.22 | 216.03 | 208.90 | 210.70 | 543,631 | -1.85(-0.87%) |
Dec 30, 2022 | 210.88 | 212.85 | 210.00 | 212.55 | 447,113 | -0.43(-0.20%) |
Dec 29, 2022 | 208.90 | 213.58 | 208.47 | 212.97 | 760,191 | +5.80(+2.80%) |
Dec 28, 2022 | 210.17 | 211.56 | 206.80 | 207.18 | 575,847 | -3.08(-1.47%) |
Dec 27, 2022 | 212.40 | 212.40 | 209.66 | 210.26 | 582,600 | -1.96(-0.92%) |
Dec 23, 2022 | 211.50 | 212.68 | 209.83 | 212.22 | 313,584 | +0.50(+0.23%) |
Dec 22, 2022 | 212.97 | 213.14 | 208.26 | 211.73 | 518,348 | -3.22(-1.50%) |
Dec 21, 2022 | 213.10 | 215.92 | 212.30 | 214.95 | 681,503 | +3.78(+1.79%) |
Dec 20, 2022 | 208.66 | 212.45 | 208.60 | 211.17 | 501,268 | +1.55(+0.74%) |
Dec 19, 2022 | 213.25 | 213.93 | 208.98 | 209.63 | 823,468 | -3.58(-1.68%) |
Dec 16, 2022 | 211.77 | 213.95 | 210.95 | 213.20 | 564,855 | -1.29(-0.60%) |
Dec 15, 2022 | 217.68 | 218.35 | 213.91 | 214.49 | 554,202 | -6.22(-2.82%) |
Dec 14, 2022 | 221.77 | 223.98 | 218.86 | 220.71 | 1,074,216 | -1.29(-0.58%) |
Dec 13, 2022 | 225.45 | 228.12 | 220.23 | 222.00 | 946,327 | +2.67(+1.22%) |
Dec 12, 2022 | 216.55 | 219.52 | 215.52 | 219.33 | 641,430 | +3.36(+1.56%) |
Dec 09, 2022 | 217.97 | 219.10 | 215.94 | 215.97 | 635,937 | -3.13(-1.43%) |
Dec 08, 2022 | 218.39 | 221.46 | 217.44 | 219.10 | 719,774 | +1.69(+0.78%) |
Dec 07, 2022 | 217.58 | 219.51 | 216.67 | 217.41 | 739,972 | -0.14(-0.06%) |
Dec 06, 2022 | 221.96 | 222.00 | 216.35 | 217.55 | 1,021,529 | -4.54(-2.04%) |
Dec 05, 2022 | 226.87 | 227.25 | 221.13 | 222.09 | 640,693 | -6.30(-2.76%) |
Dec 02, 2022 | 224.35 | 229.48 | 223.87 | 228.38 | 336,180 | +1.55(+0.68%) |
Dec 01, 2022 | 228.05 | 229.24 | 225.67 | 226.83 | 734,512 | -0.01(-0.00%) |
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.67 | 226.87 | 223.14 | 224.10 | 362,997 | +0.44(+0.19%) |
Oct 31, 2022 | 222.36 | 224.99 | 221.48 | 223.67 | 973,283 | +0.44(+0.19%) |
Oct 28, 2022 | 219.39 | 223.66 | 218.00 | 223.23 | 1,318,437 | +4.80(+2.20%) |
Oct 27, 2022 | 221.40 | 223.06 | 218.22 | 218.43 | 848,089 | -0.68(-0.31%) |
Oct 26, 2022 | 218.74 | 223.88 | 218.27 | 219.11 | 545,615 | +1.13(+0.52%) |
Oct 25, 2022 | 211.98 | 218.88 | 211.98 | 217.98 | 587,910 | +6.46(+3.05%) |
Oct 24, 2022 | 211.88 | 212.38 | 208.43 | 211.53 | 499,174 | +0.27(+0.13%) |
Oct 21, 2022 | 207.22 | 211.70 | 205.44 | 211.26 | 442,864 | +4.35(+2.10%) |
Oct 20, 2022 | 209.10 | 212.24 | 206.05 | 206.91 | 285,274 | -1.85(-0.89%) |
Oct 19, 2022 | 210.97 | 211.97 | 206.99 | 208.76 | 359,546 | -4.18(-1.96%) |
Oct 18, 2022 | 214.89 | 217.35 | 211.25 | 212.94 | 499,990 | +2.54(+1.21%) |
Oct 17, 2022 | 207.88 | 211.14 | 207.62 | 210.40 | 498,364 | +6.92(+3.40%) |
Oct 14, 2022 | 211.35 | 212.90 | 203.32 | 203.48 | 958,942 | -6.50(-3.09%) |
Oct 13, 2022 | 201.63 | 211.10 | 199.41 | 209.98 | 739,294 | +4.41(+2.14%) |
Oct 12, 2022 | 207.00 | 207.00 | 203.30 | 205.57 | 542,273 | -0.96(-0.46%) |
Oct 11, 2022 | 206.17 | 209.65 | 202.63 | 206.53 | 595,527 | -0.55(-0.27%) |
Oct 10, 2022 | 209.61 | 209.61 | 205.42 | 207.08 | 396,821 | -1.65(-0.79%) |
Oct 07, 2022 | 213.50 | 213.79 | 207.81 | 208.73 | 380,087 | -7.13(-3.30%) |
Oct 06, 2022 | 216.03 | 219.13 | 215.04 | 215.86 | 733,191 | -0.89(-0.41%) |
Oct 05, 2022 | 214.78 | 217.74 | 212.41 | 216.75 | 457,606 | -1.14(-0.52%) |
Oct 04, 2022 | 213.93 | 218.04 | 213.93 | 217.88 | 1,228,983 | +7.98(+3.80%) |