Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 273.30 | 273.33 | 270.02 | 270.65 | 726,734 | -1.94(-0.71%) |
Sep 28, 2023 | 272.25 | 274.72 | 272.24 | 272.59 | 481,304 | +1.20(+0.44%) |
Sep 27, 2023 | 272.41 | 273.76 | 269.65 | 271.39 | 542,857 | -0.52(-0.19%) |
Sep 26, 2023 | 273.79 | 274.87 | 271.63 | 271.90 | 617,003 | -3.14(-1.14%) |
Sep 25, 2023 | 275.42 | 275.27 | 274.00 | 275.04 | 512,807 | -1.07(-0.39%) |
Sep 22, 2023 | 277.15 | 279.46 | 276.00 | 276.12 | 576,095 | -1.42(-0.51%) |
Sep 21, 2023 | 282.85 | 283.60 | 277.50 | 277.54 | 493,415 | -6.53(-2.30%) |
Sep 20, 2023 | 284.85 | 287.02 | 283.82 | 284.07 | 688,193 | -0.06(-0.02%) |
Sep 19, 2023 | 286.13 | 286.31 | 282.77 | 284.13 | 622,800 | -1.59(-0.56%) |
Sep 18, 2023 | 281.76 | 287.32 | 280.22 | 285.72 | 790,911 | +4.17(+1.48%) |
Sep 15, 2023 | 282.07 | 284.07 | 280.97 | 281.56 | 1,044,449 | -1.61(-0.57%) |
Sep 14, 2023 | 279.07 | 283.67 | 278.51 | 283.17 | 520,460 | +5.60(+2.02%) |
Sep 13, 2023 | 278.85 | 279.55 | 276.02 | 277.57 | 548,915 | -1.21(-0.43%) |
Sep 12, 2023 | 279.83 | 281.10 | 278.24 | 278.78 | 457,178 | -2.19(-0.78%) |
Sep 11, 2023 | 280.24 | 281.69 | 279.18 | 280.97 | 535,873 | +1.00(+0.36%) |
Sep 08, 2023 | 280.06 | 282.40 | 277.71 | 279.97 | 833,512 | +0.09(+0.03%) |
Sep 07, 2023 | 278.65 | 282.15 | 278.47 | 279.88 | 781,051 | +1.48(+0.53%) |
Sep 06, 2023 | 278.04 | 279.87 | 276.20 | 278.40 | 536,731 | -0.15(-0.05%) |
Sep 05, 2023 | 281.37 | 281.61 | 278.45 | 278.55 | 445,710 | -2.59(-0.92%) |
Sep 01, 2023 | 281.54 | 282.22 | 279.71 | 281.14 | 442,504 | +0.11(+0.04%) |
Aug 31, 2023 | 282.19 | 282.19 | 279.78 | 281.03 | 822,914 | +0.38(+0.13%) |
Aug 30, 2023 | 279.90 | 282.32 | 279.33 | 280.65 | 399,240 | +1.15(+0.41%) |
Aug 29, 2023 | 278.81 | 280.46 | 277.98 | 279.50 | 571,742 | +1.14(+0.41%) |
Aug 28, 2023 | 276.37 | 279.15 | 276.09 | 278.36 | 434,526 | +2.08(+0.75%) |
Aug 25, 2023 | 274.31 | 277.58 | 274.31 | 276.28 | 460,886 | +3.15(+1.15%) |
Aug 24, 2023 | 275.89 | 277.41 | 273.01 | 273.13 | 442,769 | -2.17(-0.79%) |
Aug 23, 2023 | 274.26 | 275.66 | 273.16 | 275.30 | 630,382 | +1.88(+0.69%) |
Aug 22, 2023 | 275.64 | 276.38 | 273.07 | 273.42 | 771,609 | -1.26(-0.46%) |
Aug 21, 2023 | 275.43 | 276.74 | 273.62 | 274.68 | 481,037 | -0.51(-0.19%) |
Aug 18, 2023 | 273.71 | 277.17 | 273.56 | 275.19 | 1,321,916 | +0.22(+0.08%) |
Aug 17, 2023 | 280.79 | 281.93 | 274.74 | 274.97 | 856,296 | -4.14(-1.48%) |
Aug 16, 2023 | 278.55 | 281.60 | 278.47 | 279.12 | 805,829 | +0.35(+0.12%) |
Aug 15, 2023 | 282.28 | 283.08 | 278.62 | 278.77 | 476,332 | -3.72(-1.32%) |
Aug 14, 2023 | 284.00 | 285.58 | 281.87 | 282.49 | 657,373 | -0.91(-0.32%) |
Aug 11, 2023 | 279.47 | 283.64 | 279.47 | 283.40 | 651,303 | +3.94(+1.41%) |
Aug 10, 2023 | 279.39 | 281.40 | 278.02 | 279.46 | 846,174 | +0.76(+0.27%) |
Aug 09, 2023 | 275.14 | 281.14 | 274.77 | 278.70 | 1,095,225 | +3.39(+1.23%) |
Aug 08, 2023 | 277.57 | 281.06 | 275.09 | 275.31 | 754,241 | -2.59(-0.93%) |
Aug 07, 2023 | 277.64 | 280.34 | 274.45 | 277.90 | 903,514 | +1.55(+0.56%) |
Aug 04, 2023 | 290.50 | 291.46 | 275.97 | 276.35 | 1,319,679 | -8.78(-3.08%) |
Aug 03, 2023 | 282.31 | 286.92 | 280.86 | 285.13 | 806,595 | +0.06(+0.02%) |
Aug 02, 2023 | 284.58 | 286.65 | 282.77 | 285.07 | 657,036 | -0.48(-0.17%) |
Aug 01, 2023 | 286.20 | 288.39 | 284.21 | 285.55 | 890,706 | +1.49(+0.52%) |
Jul 31, 2023 | 288.07 | 288.07 | 280.46 | 284.06 | 1,816,815 | -4.38(-1.52%) |
Jul 28, 2023 | 289.21 | 292.16 | 288.16 | 288.44 | 907,163 | -0.63(-0.22%) |
Jul 27, 2023 | 293.39 | 294.16 | 288.90 | 289.07 | 780,643 | -3.68(-1.26%) |
Jul 26, 2023 | 294.37 | 295.00 | 290.79 | 292.75 | 614,096 | -2.54(-0.86%) |
Jul 25, 2023 | 292.51 | 295.49 | 291.94 | 295.29 | 368,903 | +2.38(+0.81%) |
Jul 24, 2023 | 294.03 | 294.13 | 291.72 | 292.91 | 365,877 | -0.62(-0.21%) |
Jul 21, 2023 | 293.98 | 295.71 | 293.27 | 293.54 | 535,786 | +0.67(+0.23%) |
Jul 20, 2023 | 289.14 | 293.17 | 288.24 | 292.86 | 616,773 | +3.52(+1.22%) |
Jul 19, 2023 | 288.87 | 290.55 | 286.42 | 289.34 | 456,519 | +1.24(+0.43%) |
Jul 18, 2023 | 288.68 | 289.08 | 286.35 | 288.10 | 409,460 | -0.77(-0.27%) |
Jul 17, 2023 | 287.79 | 289.79 | 287.55 | 288.88 | 549,737 | +0.43(+0.15%) |
Jul 14, 2023 | 287.22 | 289.54 | 286.59 | 288.45 | 603,983 | -1.09(-0.38%) |
Jul 13, 2023 | 293.08 | 294.64 | 289.30 | 289.54 | 650,183 | -2.68(-0.92%) |
Jul 12, 2023 | 293.60 | 295.44 | 291.53 | 292.22 | 756,548 | -1.43(-0.49%) |
Jul 11, 2023 | 292.84 | 294.55 | 291.93 | 293.64 | 671,477 | +1.32(+0.45%) |
Jul 10, 2023 | 289.74 | 293.56 | 289.74 | 292.33 | 517,349 | +3.07(+1.06%) |
Jul 07, 2023 | 290.49 | 291.59 | 289.06 | 289.25 | 660,546 | -3.72(-1.27%) |
Jul 06, 2023 | 288.45 | 293.67 | 287.29 | 292.97 | 819,060 | +2.85(+0.98%) |
Jul 05, 2023 | 288.71 | 290.40 | 286.55 | 290.12 | 954,359 | -0.02(-0.01%) |
Jul 03, 2023 | 288.28 | 290.14 | 286.74 | 290.14 | 331,331 | -0.51(-0.18%) |
Jun 30, 2023 | 288.13 | 291.71 | 286.82 | 290.65 | 883,070 | +4.65(+1.63%) |
Jun 29, 2023 | 282.00 | 286.37 | 281.81 | 286.00 | 543,951 | +5.00(+1.78%) |
Jun 28, 2023 | 279.59 | 282.51 | 278.71 | 281.00 | 446,549 | -0.34(-0.12%) |
Jun 27, 2023 | 278.77 | 282.48 | 278.41 | 281.33 | 553,974 | +3.46(+1.24%) |
Jun 26, 2023 | 277.41 | 280.25 | 277.03 | 277.88 | 530,827 | +1.76(+0.64%) |
Jun 23, 2023 | 279.34 | 279.93 | 273.92 | 276.11 | 4,854,405 | -5.02(-1.79%) |
Jun 22, 2023 | 279.22 | 281.18 | 278.05 | 281.14 | 685,788 | +2.50(+0.90%) |
Jun 21, 2023 | 276.39 | 280.11 | 274.31 | 278.64 | 935,840 | +2.03(+0.73%) |
Jun 20, 2023 | 277.44 | 278.15 | 275.04 | 276.61 | 751,660 | -1.13(-0.41%) |
Jun 16, 2023 | 280.46 | 282.15 | 277.05 | 277.74 | 1,314,870 | -2.00(-0.72%) |
Jun 15, 2023 | 275.49 | 280.13 | 274.95 | 279.74 | 897,466 | -1.73(-0.62%) |
May 08, 2023 | 280.60 | 283.71 | 279.40 | 281.47 | 1,109,424 | +3.30(+1.19%) |
May 05, 2023 | 281.69 | 285.39 | 273.65 | 278.17 | 1,519,561 | -8.74(-3.05%) |
May 04, 2023 | 284.67 | 289.15 | 284.38 | 286.92 | 979,881 | +1.77(+0.62%) |
May 03, 2023 | 291.45 | 291.45 | 285.01 | 285.15 | 602,840 | -4.49(-1.55%) |
May 02, 2023 | 290.40 | 291.11 | 286.68 | 289.63 | 673,891 | -1.39(-0.48%) |
May 01, 2023 | 288.98 | 291.55 | 288.91 | 291.03 | 466,534 | +3.13(+1.09%) |
Apr 28, 2023 | 289.06 | 290.11 | 285.30 | 287.90 | 902,957 | -2.22(-0.77%) |
Apr 27, 2023 | 285.39 | 290.27 | 283.96 | 290.12 | 851,314 | +5.89(+2.07%) |
Apr 26, 2023 | 283.41 | 285.73 | 283.20 | 284.23 | 643,187 | -1.59(-0.56%) |
Apr 25, 2023 | 290.09 | 290.09 | 285.52 | 285.82 | 571,589 | -4.05(-1.40%) |
Apr 24, 2023 | 289.48 | 291.00 | 287.94 | 289.87 | 507,865 | +0.64(+0.22%) |
Apr 21, 2023 | 286.25 | 289.46 | 285.38 | 289.23 | 622,767 | +4.97(+1.75%) |
Apr 20, 2023 | 284.24 | 285.29 | 282.63 | 284.26 | 606,894 | -1.14(-0.40%) |
Apr 19, 2023 | 286.21 | 286.30 | 283.99 | 285.40 | 519,368 | -1.61(-0.56%) |
Apr 18, 2023 | 288.72 | 289.79 | 285.55 | 287.01 | 570,593 | -0.42(-0.14%) |
Apr 17, 2023 | 287.89 | 288.78 | 285.98 | 287.42 | 664,519 | -0.53(-0.19%) |
Apr 14, 2023 | 286.44 | 288.64 | 285.50 | 287.95 | 981,256 | +2.03(+0.71%) |
Apr 13, 2023 | 283.76 | 286.26 | 282.32 | 285.92 | 764,879 | +3.64(+1.29%) |
Apr 12, 2023 | 281.30 | 283.96 | 279.77 | 282.28 | 647,077 | +2.19(+0.78%) |
Apr 11, 2023 | 279.60 | 281.31 | 279.16 | 280.09 | 632,671 | -0.12(-0.04%) |
Apr 10, 2023 | 279.60 | 280.53 | 278.04 | 280.21 | 598,068 | +0.16(+0.06%) |
Apr 06, 2023 | 280.54 | 281.14 | 278.55 | 280.05 | 805,010 | -2.65(-0.94%) |
Apr 05, 2023 | 282.57 | 282.77 | 279.68 | 282.70 | 1,056,070 | +0.24(+0.08%) |
Apr 04, 2023 | 282.77 | 282.77 | 278.87 | 282.46 | 658,050 | +0.46(+0.16%) |
Apr 03, 2023 | 280.40 | 282.77 | 280.33 | 282.00 | 680,744 | -0.69(-0.24%) |
Mar 31, 2023 | 279.75 | 282.80 | 279.29 | 282.69 | 739,493 | +4.43(+1.59%) |
Mar 30, 2023 | 276.63 | 278.77 | 275.60 | 278.26 | 836,022 | +4.78(+1.75%) |
Mar 29, 2023 | 271.93 | 274.29 | 271.22 | 273.48 | 505,013 | +3.88(+1.44%) |
Mar 28, 2023 | 270.90 | 271.84 | 269.03 | 269.60 | 566,529 | -1.30(-0.48%) |
Mar 27, 2023 | 270.23 | 272.51 | 269.77 | 270.90 | 527,570 | +2.49(+0.93%) |
Mar 24, 2023 | 264.94 | 268.67 | 262.75 | 268.41 | 632,935 | +3.48(+1.31%) |
Mar 23, 2023 | 264.45 | 268.98 | 262.81 | 264.94 | 608,832 | +0.61(+0.23%) |
Mar 22, 2023 | 267.74 | 269.83 | 264.13 | 264.32 | 469,264 | -4.07(-1.52%) |
Mar 21, 2023 | 267.57 | 269.75 | 265.68 | 268.39 | 790,996 | +3.51(+1.32%) |
Mar 20, 2023 | 261.81 | 267.05 | 261.76 | 264.89 | 761,587 | +3.82(+1.46%) |
Mar 17, 2023 | 265.68 | 266.26 | 258.99 | 261.06 | 1,493,701 | -4.29(-1.62%) |
Mar 16, 2023 | 258.17 | 266.04 | 257.72 | 265.35 | 964,190 | +9.74(+3.81%) |
Mar 15, 2023 | 260.00 | 260.33 | 252.77 | 255.61 | 1,042,739 | -7.44(-2.83%) |
Mar 14, 2023 | 260.12 | 264.15 | 258.54 | 263.05 | 901,584 | +5.91(+2.30%) |
Mar 13, 2023 | 255.27 | 260.29 | 253.93 | 257.14 | 1,022,754 | -0.32(-0.13%) |
Mar 10, 2023 | 260.89 | 261.48 | 256.74 | 257.46 | 554,792 | -3.64(-1.40%) |
Mar 09, 2023 | 264.62 | 266.85 | 260.92 | 261.11 | 558,750 | -2.37(-0.90%) |
Mar 08, 2023 | 262.76 | 264.13 | 261.58 | 263.48 | 502,264 | +1.61(+0.61%) |
Mar 07, 2023 | 265.08 | 265.57 | 259.96 | 261.88 | 717,828 | -2.01(-0.76%) |
Mar 06, 2023 | 263.74 | 265.60 | 262.95 | 263.88 | 506,330 | +1.42(+0.54%) |
Mar 03, 2023 | 260.85 | 262.51 | 260.06 | 262.47 | 503,133 | +2.95(+1.14%) |
Mar 02, 2023 | 258.70 | 260.44 | 257.25 | 259.51 | 442,844 | +0.21(+0.08%) |
Mar 01, 2023 | 257.21 | 259.52 | 256.68 | 259.31 | 552,884 | +0.53(+0.21%) |
Feb 28, 2023 | 258.63 | 260.95 | 258.23 | 258.77 | 757,608 | -0.13(-0.05%) |
Feb 27, 2023 | 260.41 | 261.02 | 257.62 | 258.90 | 570,367 | +1.12(+0.44%) |
Feb 24, 2023 | 257.89 | 259.29 | 255.77 | 257.78 | 853,544 | -2.17(-0.83%) |
Feb 23, 2023 | 261.62 | 262.02 | 258.10 | 259.95 | 865,677 | -0.11(-0.04%) |
Feb 22, 2023 | 264.44 | 264.85 | 258.76 | 260.06 | 831,083 | -4.24(-1.61%) |
Feb 21, 2023 | 264.87 | 265.14 | 262.06 | 264.30 | 686,811 | -0.98(-0.37%) |
Feb 17, 2023 | 263.43 | 267.03 | 261.42 | 265.28 | 797,822 | +2.03(+0.77%) |
Feb 16, 2023 | 265.96 | 266.98 | 262.30 | 263.25 | 606,245 | -4.58(-1.71%) |
Feb 15, 2023 | 264.96 | 267.83 | 264.92 | 267.83 | 730,470 | +1.57(+0.59%) |
Feb 14, 2023 | 266.69 | 267.95 | 264.13 | 266.27 | 701,104 | -1.13(-0.42%) |
Feb 13, 2023 | 267.82 | 269.60 | 264.50 | 267.40 | 1,008,988 | +0.05(+0.02%) |
Feb 10, 2023 | 260.48 | 268.81 | 258.20 | 267.35 | 1,419,783 | +14.15(+5.59%) |
Feb 09, 2023 | 255.52 | 257.61 | 253.18 | 253.20 | 830,087 | -0.84(-0.33%) |
Feb 08, 2023 | 252.67 | 256.03 | 251.35 | 254.04 | 643,414 | +0.20(+0.08%) |
Feb 07, 2023 | 251.80 | 254.93 | 247.39 | 253.84 | 790,611 | -0.43(-0.17%) |
Feb 06, 2023 | 251.62 | 255.57 | 251.03 | 254.28 | 629,636 | +1.77(+0.70%) |
Feb 03, 2023 | 251.37 | 254.41 | 250.47 | 252.50 | 597,933 | +0.51(+0.20%) |
Feb 02, 2023 | 256.54 | 257.01 | 250.43 | 251.99 | 870,171 | -3.79(-1.48%) |
Feb 01, 2023 | 251.59 | 256.57 | 249.99 | 255.78 | 592,117 | +2.72(+1.07%) |
Jan 31, 2023 | 249.38 | 253.08 | 248.79 | 253.06 | 724,818 | +4.70(+1.89%) |
Jan 30, 2023 | 249.75 | 251.27 | 248.08 | 248.37 | 744,215 | -2.13(-0.85%) |
Jan 27, 2023 | 252.74 | 253.76 | 250.10 | 250.49 | 515,882 | -2.81(-1.11%) |
Jan 26, 2023 | 256.94 | 257.44 | 251.58 | 253.30 | 629,917 | -1.30(-0.51%) |
Jan 25, 2023 | 250.58 | 255.04 | 250.36 | 254.60 | 486,630 | +2.30(+0.91%) |
Jan 24, 2023 | 251.65 | 253.35 | 248.29 | 252.30 | 425,351 | -0.58(-0.23%) |
Jan 23, 2023 | 251.20 | 254.91 | 250.02 | 252.88 | 426,027 | +1.49(+0.59%) |
Jan 20, 2023 | 248.77 | 251.54 | 247.15 | 251.39 | 495,922 | +2.74(+1.10%) |
Jan 19, 2023 | 251.54 | 252.81 | 247.79 | 248.65 | 842,171 | -4.26(-1.69%) |
Jan 18, 2023 | 259.82 | 260.37 | 252.58 | 252.92 | 541,749 | -6.33(-2.44%) |
Jan 17, 2023 | 261.87 | 263.45 | 258.43 | 259.25 | 761,143 | -2.68(-1.02%) |
Jan 13, 2023 | 256.79 | 262.47 | 256.02 | 261.93 | 564,970 | +1.28(+0.49%) |
Jan 12, 2023 | 261.70 | 262.53 | 258.50 | 260.65 | 898,447 | +0.37(+0.14%) |
Jan 11, 2023 | 254.33 | 260.44 | 253.18 | 260.28 | 843,296 | +1.96(+0.76%) |
Jan 10, 2023 | 256.95 | 258.37 | 255.67 | 258.32 | 417,986 | +1.71(+0.67%) |
Jan 09, 2023 | 260.39 | 264.01 | 256.29 | 256.61 | 499,727 | -3.18(-1.22%) |
Jan 06, 2023 | 254.88 | 261.02 | 252.72 | 259.79 | 364,910 | +8.59(+3.42%) |
Jan 05, 2023 | 253.00 | 253.51 | 250.36 | 251.20 | 505,722 | -2.85(-1.12%) |
Jan 04, 2023 | 255.42 | 256.67 | 252.13 | 254.06 | 656,621 | +0.61(+0.24%) |
Jan 03, 2023 | 254.32 | 255.61 | 251.64 | 253.45 | 539,854 | -0.30(-0.12%) |
Dec 30, 2022 | 253.77 | 253.86 | 250.93 | 253.75 | 366,528 | -1.08(-0.42%) |
Dec 29, 2022 | 252.05 | 255.75 | 252.05 | 254.84 | 327,109 | +4.93(+1.97%) |
Dec 28, 2022 | 252.18 | 253.35 | 249.66 | 249.90 | 294,997 | -2.79(-1.10%) |
Dec 27, 2022 | 253.60 | 253.60 | 250.72 | 252.69 | 275,332 | +0.00(+0.00%) |
Dec 23, 2022 | 251.56 | 253.01 | 250.57 | 252.69 | 234,225 | +1.19(+0.47%) |
Dec 22, 2022 | 252.39 | 252.39 | 247.61 | 251.50 | 620,259 | -2.05(-0.81%) |
Dec 21, 2022 | 252.97 | 256.04 | 252.46 | 253.55 | 439,481 | +1.65(+0.66%) |
Dec 20, 2022 | 251.50 | 252.81 | 249.95 | 251.89 | 425,707 | +1.21(+0.48%) |
Dec 19, 2022 | 249.35 | 252.03 | 248.68 | 250.68 | 654,915 | +2.12(+0.85%) |
Dec 16, 2022 | 249.87 | 251.15 | 248.27 | 248.56 | 1,209,613 | -4.63(-1.83%) |
Dec 15, 2022 | 259.19 | 259.59 | 252.18 | 253.19 | 711,163 | -8.56(-3.27%) |
Dec 14, 2022 | 263.11 | 268.88 | 259.91 | 261.75 | 985,779 | -0.43(-0.17%) |
Dec 13, 2022 | 269.89 | 269.89 | 260.27 | 262.18 | 944,905 | -3.62(-1.36%) |
Dec 12, 2022 | 262.29 | 265.96 | 260.40 | 265.80 | 449,401 | +5.17(+1.98%) |
Dec 09, 2022 | 264.49 | 266.23 | 260.53 | 260.63 | 474,202 | -4.14(-1.56%) |
Dec 08, 2022 | 263.76 | 265.07 | 261.96 | 264.77 | 458,935 | +2.94(+1.12%) |
Dec 07, 2022 | 261.32 | 264.29 | 258.79 | 261.83 | 626,169 | +0.61(+0.23%) |
Dec 06, 2022 | 263.85 | 264.97 | 258.38 | 261.22 | 686,177 | -2.02(-0.77%) |
Dec 05, 2022 | 264.76 | 267.19 | 262.22 | 263.24 | 537,406 | -4.39(-1.64%) |
Dec 02, 2022 | 263.76 | 269.01 | 263.76 | 267.63 | 613,965 | +0.90(+0.34%) |
Dec 01, 2022 | 268.32 | 270.04 | 266.25 | 266.73 | 762,156 | -0.41(-0.15%) |
Nov 30, 2022 | 258.78 | 267.51 | 258.78 | 267.14 | 1,375,094 | +7.60(+2.93%) |
Nov 29, 2022 | 259.90 | 261.41 | 258.64 | 259.54 | 719,496 | -1.49(-0.57%) |
Nov 28, 2022 | 261.94 | 263.54 | 260.13 | 261.03 | 914,733 | -2.40(-0.91%) |
Nov 25, 2022 | 262.32 | 263.91 | 261.20 | 263.44 | 216,134 | +2.38(+0.91%) |
Nov 23, 2022 | 260.54 | 262.47 | 260.19 | 261.05 | 455,573 | +0.92(+0.35%) |
Nov 22, 2022 | 258.95 | 260.61 | 257.93 | 260.13 | 631,831 | +2.63(+1.02%) |
Nov 21, 2022 | 257.75 | 260.40 | 256.95 | 257.50 | 525,068 | -0.55(-0.21%) |
Nov 18, 2022 | 253.32 | 259.08 | 252.22 | 258.05 | 949,338 | +7.29(+2.91%) |
Nov 17, 2022 | 249.89 | 252.04 | 248.02 | 250.76 | 563,570 | -0.24(-0.10%) |
Nov 16, 2022 | 246.43 | 251.67 | 246.27 | 251.00 | 611,199 | +5.25(+2.14%) |
Nov 15, 2022 | 248.42 | 248.59 | 244.12 | 245.75 | 717,731 | -0.53(-0.22%) |
Nov 14, 2022 | 245.47 | 250.85 | 245.47 | 246.28 | 732,123 | +1.39(+0.57%) |
Nov 11, 2022 | 255.16 | 255.18 | 241.19 | 244.89 | 2,251,384 | -9.89(-3.88%) |
Nov 10, 2022 | 255.22 | 256.59 | 252.50 | 254.78 | 924,306 | +5.88(+2.36%) |
Nov 09, 2022 | 251.10 | 251.22 | 247.95 | 248.90 | 780,420 | -3.12(-1.24%) |
Nov 08, 2022 | 251.11 | 255.61 | 248.69 | 252.02 | 790,671 | +1.25(+0.50%) |
Nov 07, 2022 | 250.91 | 252.75 | 248.31 | 250.78 | 833,780 | +0.65(+0.26%) |
Nov 04, 2022 | 247.25 | 253.72 | 239.49 | 250.13 | 1,900,396 | +16.38(+7.01%) |
Nov 03, 2022 | 233.39 | 235.10 | 231.12 | 233.75 | 937,510 | -1.69(-0.72%) |
Nov 02, 2022 | 237.95 | 235.44 | 235.44 | 690,334 | -2.94(-1.23%) | |
Nov 01, 2022 | 246.10 | 246.31 | 238.03 | 238.37 | 987,014 | -6.69(-2.73%) |
Oct 31, 2022 | 244.24 | 247.19 | 241.05 | 245.07 | 1,146,323 | -0.40(-0.16%) |
Oct 28, 2022 | 239.10 | 245.79 | 238.48 | 245.47 | 1,009,581 | +7.79(+3.28%) |
Oct 27, 2022 | 237.93 | 240.03 | 237.02 | 237.68 | 870,661 | +1.84(+0.78%) |
Oct 26, 2022 | 235.58 | 236.90 | 233.99 | 235.83 | 809,801 | +0.61(+0.26%) |
Oct 25, 2022 | 230.53 | 235.83 | 230.53 | 235.22 | 696,546 | +4.54(+1.97%) |
Oct 24, 2022 | 224.42 | 231.29 | 224.42 | 230.68 | 749,213 | +8.51(+3.83%) |
Oct 21, 2022 | 217.20 | 222.86 | 215.35 | 222.17 | 742,618 | +5.11(+2.36%) |
Oct 20, 2022 | 218.92 | 220.29 | 215.70 | 217.06 | 666,209 | -2.63(-1.20%) |
Oct 19, 2022 | 219.66 | 221.10 | 217.94 | 219.69 | 480,841 | -1.42(-0.64%) |
Oct 18, 2022 | 221.28 | 223.27 | 218.41 | 221.11 | 575,246 | +4.48(+2.07%) |
Oct 17, 2022 | 213.27 | 218.07 | 213.27 | 216.63 | 848,535 | +7.32(+3.50%) |
Oct 14, 2022 | 221.69 | 221.69 | 208.80 | 209.31 | 1,126,839 | -11.87(-5.36%) |
Oct 13, 2022 | 215.81 | 221.72 | 212.97 | 221.18 | 798,173 | +2.00(+0.91%) |
Oct 12, 2022 | 221.26 | 222.07 | 219.14 | 219.18 | 722,522 | -0.90(-0.41%) |
Oct 11, 2022 | 221.77 | 222.69 | 218.42 | 220.08 | 678,800 | -2.72(-1.22%) |
Oct 10, 2022 | 226.44 | 226.44 | 222.24 | 222.80 | 410,407 | -2.78(-1.23%) |
Oct 07, 2022 | 227.81 | 227.81 | 223.92 | 225.57 | 564,569 | -4.27(-1.86%) |
Oct 06, 2022 | 232.27 | 233.71 | 229.21 | 229.84 | 468,127 | -2.61(-1.12%) |
Oct 05, 2022 | 228.41 | 233.76 | 228.20 | 232.46 | 485,152 | +1.41(+0.61%) |
Oct 04, 2022 | 228.36 | 231.88 | 227.79 | 231.04 | 618,765 | +6.33(+2.82%) |