Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 193.54 | 194.12 | 189.86 | 191.15 | 371,739 | -0.14(-0.07%) |
Oct 30, 2023 | 194.49 | 194.50 | 188.60 | 191.29 | 305,359 | -1.52(-0.79%) |
Oct 27, 2023 | 195.28 | 200.34 | 192.16 | 192.81 | 421,917 | -0.27(-0.14%) |
Oct 26, 2023 | 198.00 | 199.01 | 192.00 | 193.08 | 330,355 | -5.58(-2.81%) |
Oct 25, 2023 | 205.14 | 205.14 | 198.34 | 198.66 | 174,509 | -7.39(-3.59%) |
Oct 24, 2023 | 206.78 | 209.33 | 204.19 | 206.05 | 307,993 | -1.02(-0.49%) |
Oct 23, 2023 | 205.22 | 210.08 | 205.04 | 207.07 | 213,655 | +1.57(+0.76%) |
Oct 20, 2023 | 206.00 | 208.12 | 203.72 | 205.50 | 182,192 | -1.46(-0.71%) |
Oct 19, 2023 | 206.69 | 209.18 | 202.82 | 206.96 | 361,864 | +0.13(+0.06%) |
Oct 18, 2023 | 205.88 | 210.56 | 205.22 | 206.83 | 259,498 | +0.77(+0.37%) |
Oct 17, 2023 | 196.73 | 207.74 | 196.38 | 206.06 | 481,604 | +5.97(+2.98%) |
Oct 16, 2023 | 198.42 | 201.66 | 195.24 | 200.09 | 380,693 | +3.67(+1.87%) |
Oct 13, 2023 | 194.19 | 198.82 | 192.03 | 196.42 | 632,908 | +1.31(+0.67%) |
Oct 12, 2023 | 216.23 | 219.66 | 194.83 | 195.11 | 1,149,008 | -20.45(-9.49%) |
Oct 11, 2023 | 231.89 | 233.54 | 212.28 | 215.56 | 678,506 | -17.34(-7.45%) |
Oct 10, 2023 | 225.42 | 235.75 | 225.42 | 232.90 | 360,319 | +9.83(+4.41%) |
Oct 09, 2023 | 223.05 | 223.66 | 217.19 | 223.07 | 296,141 | -2.38(-1.06%) |
Oct 06, 2023 | 221.40 | 226.96 | 219.79 | 225.45 | 393,414 | +2.83(+1.27%) |
Oct 05, 2023 | 231.90 | 233.04 | 221.51 | 222.62 | 409,358 | -8.43(-3.65%) |
Oct 04, 2023 | 233.84 | 233.84 | 226.74 | 231.05 | 582,315 | -1.64(-0.70%) |
Oct 03, 2023 | 236.28 | 237.47 | 231.05 | 232.69 | 319,183 | -5.94(-2.49%) |
Oct 02, 2023 | 240.99 | 241.03 | 236.13 | 238.63 | 303,906 | -3.28(-1.36%) |
Sep 29, 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 287,649 | -4.89(-1.98%) |
Sep 28, 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 235,923 | +6.11(+2.54%) |
Sep 27, 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 247,041 | -4.92(-2.00%) |
Sep 26, 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 158,825 | -1.55(-0.63%) |
Sep 25, 2023 | 246.48 | 247.75 | 246.35 | 247.16 | 150,811 | -0.37(-0.15%) |
Sep 22, 2023 | 251.19 | 252.03 | 245.00 | 247.53 | 263,537 | -2.83(-1.13%) |
Sep 21, 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 248,384 | -12.07(-4.60%) |
Sep 20, 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 248,919 | -0.27(-0.10%) |
Sep 19, 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 261,492 | +0.45(+0.17%) |
Sep 18, 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 310,107 | -5.34(-2.00%) |
Sep 15, 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 614,402 | -1.87(-0.69%) |
Sep 14, 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 396,299 | -9.80(-3.51%) |
Sep 13, 2023 | 288.55 | 292.26 | 278.31 | 279.26 | 392,986 | -10.96(-3.78%) |
Sep 12, 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 402,300 | -9.80(-3.27%) |
Sep 11, 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 433,061 | +7.04(+2.40%) |
Sep 08, 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 841,024 | +3.45(+1.19%) |
Sep 07, 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 683,290 | +10.47(+3.75%) |
Sep 06, 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 510,505 | +16.96(+6.47%) |
Sep 05, 2023 | 263.07 | 264.41 | 258.44 | 262.10 | 315,379 | -2.02(-0.76%) |
Sep 01, 2023 | 266.62 | 267.37 | 262.62 | 264.12 | 229,067 | -0.38(-0.14%) |
Aug 31, 2023 | 264.08 | 268.51 | 262.44 | 264.50 | 358,066 | +0.56(+0.21%) |
Aug 30, 2023 | 259.25 | 266.82 | 259.04 | 263.94 | 253,273 | +4.93(+1.90%) |
Aug 29, 2023 | 252.04 | 259.36 | 252.04 | 259.01 | 181,353 | +6.48(+2.57%) |
Aug 28, 2023 | 253.00 | 256.88 | 252.37 | 252.53 | 223,849 | +1.10(+0.44%) |
Aug 25, 2023 | 249.45 | 252.18 | 247.29 | 251.43 | 185,817 | +2.72(+1.09%) |
Aug 24, 2023 | 253.46 | 254.00 | 248.52 | 248.71 | 185,023 | -4.17(-1.65%) |
Aug 23, 2023 | 252.64 | 254.22 | 250.20 | 252.88 | 207,557 | +0.44(+0.17%) |
Aug 22, 2023 | 249.05 | 254.09 | 247.77 | 252.44 | 347,626 | +3.73(+1.50%) |
Aug 21, 2023 | 251.53 | 252.70 | 246.69 | 248.71 | 328,863 | -2.51(-1.00%) |
Aug 18, 2023 | 253.61 | 253.92 | 248.03 | 251.22 | 453,991 | -3.77(-1.48%) |
Aug 17, 2023 | 255.63 | 259.11 | 253.47 | 254.99 | 377,084 | -0.44(-0.17%) |
Aug 16, 2023 | 259.95 | 261.30 | 254.36 | 255.43 | 344,709 | -4.69(-1.80%) |
Aug 15, 2023 | 255.43 | 261.49 | 255.35 | 260.12 | 415,822 | +4.49(+1.76%) |
Aug 14, 2023 | 246.82 | 255.74 | 246.82 | 255.63 | 375,564 | +8.19(+3.31%) |
Aug 11, 2023 | 247.15 | 248.90 | 246.04 | 247.44 | 204,089 | -0.95(-0.38%) |
Aug 10, 2023 | 247.13 | 251.16 | 246.63 | 248.39 | 291,848 | +1.43(+0.58%) |
Aug 09, 2023 | 248.37 | 250.25 | 243.15 | 246.96 | 308,870 | -0.93(-0.38%) |
Aug 08, 2023 | 251.00 | 251.00 | 244.54 | 247.89 | 408,678 | -4.77(-1.89%) |
Aug 07, 2023 | 253.48 | 261.04 | 252.09 | 252.66 | 440,106 | +0.30(+0.12%) |
Aug 04, 2023 | 254.59 | 256.25 | 248.46 | 252.36 | 647,361 | -2.92(-1.14%) |
Aug 03, 2023 | 270.06 | 270.63 | 255.09 | 255.28 | 749,869 | -14.18(-5.26%) |
Aug 02, 2023 | 263.83 | 277.35 | 261.88 | 269.46 | 1,621,906 | -28.87(-9.68%) |
Aug 01, 2023 | 300.04 | 301.65 | 294.28 | 298.33 | 492,500 | -5.03(-1.66%) |
Jul 31, 2023 | 309.72 | 310.51 | 300.86 | 303.36 | 338,057 | -4.70(-1.53%) |
Jul 28, 2023 | 308.12 | 309.11 | 304.04 | 308.06 | 261,708 | +3.21(+1.05%) |
Jul 27, 2023 | 307.19 | 307.45 | 303.63 | 304.85 | 267,420 | -0.03(-0.01%) |
Jul 26, 2023 | 300.20 | 306.55 | 298.39 | 304.88 | 335,675 | +3.04(+1.01%) |
Jul 25, 2023 | 300.74 | 303.50 | 300.74 | 301.84 | 273,405 | -0.81(-0.27%) |
Jul 24, 2023 | 302.61 | 304.84 | 299.93 | 302.65 | 381,664 | -0.92(-0.30%) |
Jul 21, 2023 | 305.12 | 306.82 | 301.43 | 303.57 | 324,196 | -2.29(-0.75%) |
Jul 20, 2023 | 302.94 | 308.58 | 302.14 | 305.86 | 376,146 | +3.50(+1.16%) |
Jul 19, 2023 | 319.22 | 319.67 | 301.68 | 302.36 | 725,604 | -12.18(-3.87%) |
Jul 18, 2023 | 312.77 | 314.74 | 308.07 | 314.54 | 440,067 | +1.05(+0.33%) |
Jul 17, 2023 | 315.26 | 315.78 | 312.45 | 313.49 | 419,878 | -1.44(-0.46%) |
Jul 14, 2023 | 318.00 | 323.34 | 313.29 | 314.93 | 414,821 | -4.14(-1.30%) |
Jul 13, 2023 | 318.51 | 320.16 | 314.97 | 319.07 | 402,008 | +1.11(+0.35%) |
Jul 12, 2023 | 324.50 | 324.59 | 316.18 | 317.96 | 517,965 | -3.40(-1.06%) |
Jul 11, 2023 | 327.04 | 328.57 | 320.81 | 321.36 | 463,973 | -5.89(-1.80%) |
Jul 10, 2023 | 329.40 | 332.52 | 326.55 | 327.25 | 335,051 | -0.12(-0.04%) |
Jul 07, 2023 | 331.15 | 333.34 | 326.70 | 327.37 | 273,176 | -4.21(-1.27%) |
Jul 06, 2023 | 336.67 | 339.26 | 329.38 | 331.58 | 313,639 | -5.71(-1.69%) |
Jul 05, 2023 | 338.27 | 341.23 | 333.60 | 337.29 | 310,617 | -1.48(-0.44%) |
Jul 03, 2023 | 341.45 | 344.04 | 338.37 | 338.77 | 272,414 | -5.29(-1.54%) |
Jun 30, 2023 | 343.71 | 348.67 | 341.39 | 344.06 | 378,326 | +3.69(+1.08%) |
Jun 29, 2023 | 329.00 | 340.70 | 328.94 | 340.37 | 350,035 | +10.94(+3.32%) |
Jun 28, 2023 | 327.13 | 330.68 | 327.08 | 329.43 | 262,313 | +2.08(+0.64%) |
Jun 27, 2023 | 329.51 | 332.13 | 325.77 | 327.35 | 346,062 | -1.91(-0.58%) |
Jun 26, 2023 | 334.25 | 334.25 | 328.78 | 329.26 | 320,996 | -4.84(-1.45%) |
Jun 23, 2023 | 337.23 | 339.44 | 333.41 | 334.10 | 373,415 | -5.88(-1.73%) |
Jun 22, 2023 | 335.55 | 342.08 | 334.92 | 339.98 | 300,046 | +3.61(+1.07%) |
Jun 21, 2023 | 337.16 | 338.49 | 328.79 | 336.37 | 509,020 | -1.40(-0.41%) |
Jun 20, 2023 | 333.97 | 339.67 | 332.88 | 337.77 | 332,008 | +0.40(+0.12%) |
Jun 16, 2023 | 340.74 | 344.81 | 336.75 | 337.37 | 558,848 | -0.91(-0.27%) |
Jun 15, 2023 | 336.74 | 339.29 | 335.09 | 338.28 | 282,071 | +0.75(+0.22%) |
Jun 14, 2023 | 334.89 | 342.68 | 334.89 | 337.53 | 510,116 | +5.81(+1.75%) |
Jun 13, 2023 | 327.42 | 334.70 | 327.42 | 331.72 | 325,236 | +3.58(+1.09%) |
Jun 12, 2023 | 324.28 | 328.24 | 320.27 | 328.14 | 420,583 | +5.05(+1.56%) |
Jun 09, 2023 | 315.80 | 325.02 | 315.80 | 323.09 | 199,174 | +8.37(+2.66%) |
Jun 08, 2023 | 311.57 | 316.16 | 310.16 | 314.72 | 225,611 | +1.98(+0.63%) |
Jun 07, 2023 | 322.33 | 327.04 | 312.61 | 312.74 | 322,574 | -9.63(-2.99%) |
Jun 06, 2023 | 320.85 | 322.78 | 319.10 | 322.37 | 146,684 | +0.54(+0.17%) |
Jun 05, 2023 | 318.60 | 323.00 | 318.00 | 321.83 | 253,251 | +0.97(+0.30%) |
Jun 02, 2023 | 315.07 | 320.94 | 312.08 | 320.86 | 292,738 | +6.62(+2.11%) |
Jun 01, 2023 | 308.20 | 314.87 | 305.64 | 314.24 | 241,773 | +6.90(+2.25%) |
May 31, 2023 | 309.98 | 310.00 | 304.54 | 307.34 | 267,491 | -3.39(-1.09%) |
May 30, 2023 | 306.40 | 314.29 | 306.40 | 310.73 | 289,421 | +4.23(+1.38%) |
May 26, 2023 | 304.94 | 308.71 | 303.00 | 306.50 | 260,741 | +1.60(+0.52%) |
May 25, 2023 | 309.13 | 309.42 | 303.48 | 304.90 | 334,875 | -2.67(-0.87%) |
May 24, 2023 | 303.21 | 310.76 | 302.11 | 307.57 | 222,155 | +1.85(+0.61%) |
May 23, 2023 | 316.64 | 318.93 | 301.43 | 305.72 | 400,887 | -12.93(-4.06%) |
May 22, 2023 | 316.89 | 322.83 | 316.68 | 318.65 | 321,038 | +1.05(+0.33%) |
May 19, 2023 | 316.11 | 320.83 | 314.03 | 317.60 | 371,620 | +2.50(+0.79%) |
May 18, 2023 | 315.39 | 318.48 | 314.06 | 315.10 | 250,056 | +1.32(+0.42%) |
May 17, 2023 | 315.25 | 316.99 | 312.01 | 313.78 | 234,923 | -2.00(-0.63%) |
May 16, 2023 | 312.89 | 317.23 | 308.50 | 315.78 | 624,065 | +0.86(+0.27%) |
May 15, 2023 | 319.71 | 320.76 | 313.25 | 314.92 | 297,234 | -5.54(-1.73%) |
May 12, 2023 | 317.62 | 324.38 | 317.38 | 320.46 | 351,219 | +3.07(+0.97%) |
May 11, 2023 | 320.67 | 321.43 | 316.84 | 317.39 | 287,705 | -2.61(-0.82%) |
May 10, 2023 | 315.39 | 320.50 | 314.00 | 320.00 | 451,735 | +5.13(+1.63%) |
May 09, 2023 | 309.90 | 317.77 | 307.75 | 314.87 | 334,425 | +4.18(+1.35%) |
May 08, 2023 | 308.87 | 314.92 | 306.98 | 310.69 | 312,228 | +0.61(+0.20%) |
May 05, 2023 | 299.17 | 311.20 | 297.63 | 310.08 | 521,013 | +8.20(+2.72%) |
May 04, 2023 | 301.00 | 310.00 | 299.16 | 301.88 | 549,705 | +0.84(+0.28%) |
May 03, 2023 | 285.33 | 306.70 | 284.32 | 301.04 | 1,117,057 | +19.71(+7.01%) |
May 02, 2023 | 283.88 | 285.48 | 279.00 | 281.33 | 635,416 | -4.13(-1.45%) |
May 01, 2023 | 284.25 | 288.82 | 282.33 | 285.46 | 377,902 | +1.34(+0.47%) |
Apr 28, 2023 | 283.16 | 287.15 | 280.00 | 284.12 | 605,593 | +0.96(+0.34%) |
Apr 27, 2023 | 283.35 | 285.28 | 280.77 | 283.16 | 414,449 | -1.02(-0.36%) |
Apr 26, 2023 | 284.34 | 284.79 | 280.04 | 284.18 | 293,371 | -0.72(-0.25%) |
Apr 25, 2023 | 286.79 | 287.89 | 283.75 | 284.90 | 291,898 | -3.42(-1.19%) |
Apr 24, 2023 | 280.68 | 288.88 | 279.46 | 288.32 | 248,829 | +8.42(+3.01%) |
Apr 21, 2023 | 275.99 | 280.61 | 275.99 | 279.90 | 248,850 | +4.68(+1.70%) |
Apr 20, 2023 | 273.10 | 275.52 | 272.00 | 275.22 | 408,103 | +0.97(+0.35%) |
Apr 19, 2023 | 272.90 | 280.49 | 272.53 | 274.25 | 342,709 | +2.71(+1.00%) |
Apr 18, 2023 | 273.45 | 273.45 | 266.55 | 271.54 | 471,664 | -0.40(-0.15%) |
Apr 17, 2023 | 278.06 | 280.00 | 270.60 | 271.94 | 286,297 | -5.68(-2.05%) |
Apr 14, 2023 | 275.43 | 279.99 | 275.43 | 277.62 | 279,012 | +0.65(+0.23%) |
Apr 13, 2023 | 280.06 | 280.97 | 276.19 | 276.97 | 424,781 | -0.31(-0.11%) |
Apr 12, 2023 | 287.59 | 287.59 | 276.74 | 277.28 | 204,605 | -9.37(-3.27%) |
Apr 11, 2023 | 280.21 | 286.68 | 279.30 | 286.65 | 300,712 | +7.83(+2.81%) |
Apr 10, 2023 | 272.81 | 280.13 | 271.25 | 278.82 | 259,177 | +4.66(+1.70%) |
Apr 06, 2023 | 281.80 | 281.91 | 272.35 | 274.16 | 269,197 | -8.41(-2.98%) |
Apr 05, 2023 | 280.89 | 283.64 | 279.64 | 282.57 | 241,501 | +1.75(+0.62%) |
Apr 04, 2023 | 281.73 | 285.99 | 280.45 | 280.82 | 251,183 | -0.91(-0.32%) |
Apr 03, 2023 | 276.37 | 281.91 | 273.63 | 281.73 | 305,692 | +3.04(+1.09%) |
Mar 31, 2023 | 278.68 | 282.68 | 278.40 | 278.69 | 369,110 | +1.60(+0.58%) |
Mar 30, 2023 | 277.95 | 278.10 | 273.17 | 277.09 | 238,804 | +2.30(+0.84%) |
Mar 29, 2023 | 271.00 | 279.56 | 271.00 | 274.79 | 307,749 | -0.75(-0.27%) |
Mar 28, 2023 | 278.27 | 280.46 | 275.10 | 275.54 | 290,883 | -1.62(-0.58%) |
Mar 27, 2023 | 276.96 | 278.45 | 274.03 | 277.16 | 212,534 | +2.49(+0.91%) |
Mar 24, 2023 | 277.59 | 278.34 | 272.61 | 274.67 | 307,252 | -3.15(-1.13%) |
Mar 23, 2023 | 276.41 | 283.42 | 273.76 | 277.82 | 500,128 | +4.21(+1.54%) |
Mar 22, 2023 | 269.80 | 278.19 | 267.77 | 273.61 | 515,816 | +3.54(+1.31%) |
Mar 21, 2023 | 267.21 | 270.70 | 264.80 | 270.07 | 281,210 | +3.90(+1.47%) |
Mar 20, 2023 | 262.37 | 267.25 | 260.46 | 266.17 | 231,273 | +3.17(+1.21%) |
Mar 17, 2023 | 265.83 | 266.56 | 262.18 | 263.00 | 399,450 | -4.96(-1.85%) |
Mar 16, 2023 | 254.78 | 267.98 | 252.51 | 267.96 | 378,913 | +10.96(+4.26%) |
Mar 15, 2023 | 254.98 | 258.26 | 251.99 | 257.00 | 287,708 | -2.36(-0.91%) |
Mar 14, 2023 | 256.69 | 259.55 | 253.20 | 259.36 | 311,614 | +7.28(+2.89%) |
Mar 13, 2023 | 245.30 | 256.18 | 244.71 | 252.08 | 327,296 | +5.99(+2.43%) |
Mar 10, 2023 | 249.12 | 252.48 | 245.06 | 246.09 | 350,358 | -3.59(-1.44%) |
Mar 09, 2023 | 253.15 | 254.79 | 249.32 | 249.68 | 330,604 | -1.79(-0.71%) |
Mar 08, 2023 | 254.99 | 254.99 | 249.75 | 251.47 | 347,595 | -3.14(-1.23%) |
Mar 07, 2023 | 254.64 | 257.82 | 252.47 | 254.61 | 248,552 | -0.09(-0.04%) |
Mar 06, 2023 | 259.48 | 260.30 | 254.68 | 254.70 | 358,088 | -6.68(-2.56%) |
Mar 03, 2023 | 262.60 | 262.63 | 260.35 | 261.38 | 292,877 | +0.48(+0.18%) |
Mar 02, 2023 | 256.42 | 261.26 | 253.63 | 260.90 | 307,573 | +2.52(+0.98%) |
Mar 01, 2023 | 259.48 | 260.53 | 255.03 | 258.38 | 328,053 | -1.61(-0.62%) |
Feb 28, 2023 | 265.07 | 271.00 | 259.73 | 259.99 | 436,099 | -4.83(-1.82%) |
Feb 27, 2023 | 270.00 | 274.71 | 262.89 | 264.82 | 427,956 | -2.56(-0.96%) |
Feb 24, 2023 | 259.00 | 268.61 | 240.00 | 267.38 | 1,009,796 | +5.66(+2.16%) |
Feb 23, 2023 | 262.64 | 263.78 | 257.29 | 261.72 | 447,698 | +0.37(+0.14%) |
Feb 22, 2023 | 258.82 | 263.51 | 258.31 | 261.35 | 290,956 | +3.17(+1.23%) |
Feb 21, 2023 | 260.29 | 264.46 | 254.59 | 258.18 | 449,073 | -6.51(-2.46%) |
Feb 17, 2023 | 266.31 | 266.31 | 259.05 | 264.69 | 254,022 | -3.04(-1.14%) |
Feb 16, 2023 | 259.13 | 269.19 | 259.13 | 267.73 | 505,504 | +3.54(+1.34%) |
Feb 15, 2023 | 261.03 | 264.24 | 259.51 | 264.19 | 406,107 | +1.59(+0.61%) |
Feb 14, 2023 | 264.82 | 266.35 | 260.67 | 262.60 | 437,398 | -4.12(-1.54%) |
Feb 13, 2023 | 266.00 | 268.44 | 264.61 | 266.72 | 169,702 | +2.14(+0.81%) |
Feb 10, 2023 | 260.34 | 264.82 | 258.80 | 264.58 | 209,750 | +2.56(+0.98%) |
Feb 09, 2023 | 265.59 | 266.29 | 259.80 | 262.02 | 301,958 | -5.28(-1.98%) |
Feb 08, 2023 | 265.30 | 269.00 | 264.11 | 267.30 | 217,482 | +0.20(+0.07%) |
Feb 07, 2023 | 258.66 | 268.49 | 257.86 | 267.10 | 212,816 | +7.41(+2.85%) |
Feb 06, 2023 | 257.88 | 261.69 | 256.14 | 259.69 | 133,447 | -1.33(-0.51%) |
Feb 03, 2023 | 260.86 | 266.15 | 259.75 | 261.02 | 210,772 | -4.17(-1.57%) |
Feb 02, 2023 | 258.00 | 266.63 | 258.00 | 265.19 | 358,913 | +7.89(+3.07%) |
Feb 01, 2023 | 251.55 | 257.76 | 250.47 | 257.30 | 230,903 | +6.89(+2.75%) |
Jan 31, 2023 | 250.00 | 252.49 | 245.89 | 250.41 | 354,957 | +0.41(+0.16%) |
Jan 30, 2023 | 248.81 | 252.17 | 245.68 | 250.00 | 234,386 | -0.44(-0.18%) |
Jan 27, 2023 | 243.54 | 252.68 | 242.05 | 250.44 | 268,750 | +5.86(+2.40%) |
Jan 26, 2023 | 240.08 | 245.01 | 237.14 | 244.58 | 251,317 | +5.72(+2.39%) |
Jan 25, 2023 | 239.20 | 240.56 | 233.50 | 238.86 | 319,408 | -4.74(-1.95%) |
Jan 24, 2023 | 247.21 | 253.22 | 242.08 | 243.60 | 209,939 | -7.03(-2.80%) |
Jan 23, 2023 | 247.57 | 250.85 | 245.27 | 250.63 | 308,857 | +2.29(+0.92%) |
Jan 20, 2023 | 240.85 | 248.67 | 239.03 | 248.34 | 335,396 | +8.68(+3.62%) |
Jan 19, 2023 | 238.15 | 241.41 | 235.88 | 239.66 | 274,536 | +0.15(+0.06%) |
Jan 18, 2023 | 234.73 | 246.00 | 234.12 | 239.51 | 327,298 | +6.38(+2.74%) |
Jan 17, 2023 | 232.18 | 237.61 | 229.78 | 233.13 | 339,319 | -4.65(-1.96%) |
Jan 13, 2023 | 229.19 | 240.40 | 229.19 | 237.78 | 411,480 | +7.27(+3.15%) |
Jan 12, 2023 | 226.89 | 231.15 | 224.03 | 230.51 | 235,916 | +2.64(+1.16%) |
Jan 11, 2023 | 232.87 | 233.61 | 222.64 | 227.87 | 516,797 | -4.23(-1.82%) |
Jan 10, 2023 | 227.49 | 232.14 | 223.05 | 232.10 | 415,212 | +6.10(+2.70%) |
Jan 09, 2023 | 233.09 | 233.64 | 222.50 | 226.00 | 604,133 | -4.45(-1.93%) |
Jan 06, 2023 | 221.61 | 230.53 | 218.55 | 230.45 | 222,248 | +9.68(+4.38%) |
Jan 05, 2023 | 223.86 | 226.07 | 220.01 | 220.77 | 236,906 | -3.88(-1.73%) |
Jan 04, 2023 | 223.64 | 226.28 | 218.89 | 224.65 | 312,834 | +3.45(+1.56%) |
Jan 03, 2023 | 227.12 | 228.70 | 218.69 | 221.20 | 278,836 | -1.26(-0.57%) |
Dec 30, 2022 | 219.38 | 222.99 | 217.20 | 222.46 | 160,468 | +0.60(+0.27%) |
Dec 29, 2022 | 222.59 | 224.68 | 221.27 | 221.86 | 161,372 | +1.72(+0.78%) |
Dec 28, 2022 | 220.30 | 221.71 | 216.32 | 220.14 | 153,793 | +0.67(+0.31%) |
Dec 27, 2022 | 218.83 | 222.01 | 215.99 | 219.47 | 178,928 | -0.15(-0.07%) |
Dec 23, 2022 | 223.03 | 223.03 | 217.70 | 219.62 | 185,855 | -3.91(-1.75%) |
Dec 22, 2022 | 220.69 | 224.19 | 218.34 | 223.53 | 249,362 | +2.58(+1.17%) |
Dec 21, 2022 | 221.30 | 225.02 | 218.73 | 220.95 | 203,133 | +0.85(+0.39%) |
Dec 20, 2022 | 220.07 | 223.58 | 219.26 | 220.10 | 327,941 | +0.33(+0.15%) |
Dec 19, 2022 | 221.15 | 222.78 | 216.59 | 219.77 | 232,687 | -3.29(-1.47%) |
Dec 16, 2022 | 221.88 | 223.75 | 219.63 | 223.06 | 503,164 | -0.75(-0.34%) |
Dec 15, 2022 | 221.45 | 225.34 | 218.38 | 223.81 | 223,925 | -1.16(-0.52%) |
Dec 14, 2022 | 223.77 | 233.26 | 223.50 | 224.97 | 302,274 | -0.35(-0.16%) |
Dec 13, 2022 | 224.76 | 227.46 | 219.82 | 225.32 | 325,600 | +9.95(+4.62%) |
Dec 12, 2022 | 218.31 | 222.23 | 214.29 | 215.37 | 497,750 | -0.83(-0.38%) |
Dec 09, 2022 | 227.20 | 230.94 | 216.19 | 216.20 | 375,640 | -12.07(-5.29%) |
Dec 08, 2022 | 220.56 | 232.74 | 218.28 | 228.27 | 727,123 | +8.27(+3.76%) |
Dec 07, 2022 | 215.32 | 220.54 | 215.32 | 220.00 | 514,925 | +3.99(+1.85%) |
Dec 06, 2022 | 211.17 | 216.40 | 208.00 | 216.01 | 610,503 | +4.01(+1.89%) |
Dec 05, 2022 | 208.52 | 212.54 | 206.11 | 212.00 | 842,276 | +1.15(+0.55%) |
Dec 02, 2022 | 206.63 | 212.19 | 206.11 | 210.85 | 259,143 | +0.74(+0.35%) |
Dec 01, 2022 | 208.85 | 213.71 | 207.34 | 210.11 | 237,651 | +0.60(+0.29%) |
Nov 30, 2022 | 200.99 | 209.54 | 200.26 | 209.51 | 401,705 | +9.75(+4.88%) |
Nov 29, 2022 | 199.00 | 203.87 | 197.28 | 199.76 | 688,985 | +1.71(+0.86%) |
Nov 28, 2022 | 193.84 | 198.11 | 192.78 | 198.05 | 551,553 | +2.11(+1.08%) |
Nov 25, 2022 | 195.61 | 197.70 | 195.28 | 195.94 | 153,460 | -0.28(-0.14%) |
Nov 23, 2022 | 192.72 | 196.36 | 190.34 | 196.22 | 275,239 | +3.50(+1.82%) |
Nov 22, 2022 | 192.00 | 193.50 | 188.32 | 192.72 | 232,086 | +0.30(+0.16%) |
Nov 21, 2022 | 189.05 | 193.44 | 188.94 | 192.42 | 230,814 | +1.14(+0.60%) |
Nov 18, 2022 | 195.49 | 195.49 | 190.12 | 191.28 | 355,615 | -1.90(-0.98%) |
Nov 17, 2022 | 194.00 | 196.71 | 190.59 | 193.18 | 214,878 | -4.57(-2.31%) |
Nov 16, 2022 | 193.80 | 198.57 | 192.81 | 197.75 | 191,544 | +1.76(+0.90%) |
Nov 15, 2022 | 197.94 | 199.78 | 192.63 | 195.99 | 329,967 | +2.51(+1.30%) |
Nov 14, 2022 | 195.13 | 196.36 | 192.12 | 193.48 | 301,863 | -0.54(-0.28%) |
Nov 11, 2022 | 190.91 | 201.53 | 190.91 | 194.02 | 457,211 | +3.12(+1.63%) |
Nov 10, 2022 | 181.60 | 194.97 | 181.60 | 190.90 | 469,872 | +14.90(+8.47%) |
Nov 09, 2022 | 176.31 | 179.79 | 172.87 | 176.00 | 408,357 | -0.27(-0.15%) |
Nov 08, 2022 | 176.41 | 176.94 | 167.52 | 176.27 | 654,490 | -1.89(-1.06%) |
Nov 07, 2022 | 163.80 | 179.68 | 163.68 | 178.16 | 643,398 | +16.13(+9.95%) |
Nov 04, 2022 | 158.61 | 164.95 | 144.76 | 162.03 | 1,348,070 | +10.15(+6.68%) |
Nov 03, 2022 | 154.95 | 156.06 | 148.54 | 151.88 | 492,561 | -5.50(-3.49%) |
Nov 02, 2022 | 161.10 | 156.93 | 157.38 | 489,828 | -4.47(-2.76%) |