Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 189.27 | 191.18 | 188.97 | 190.24 | 398,812 | +0.87(+0.46%) |
Oct 30, 2023 | 190.88 | 191.54 | 187.97 | 189.36 | 428,773 | -0.39(-0.20%) |
Oct 27, 2023 | 191.20 | 193.46 | 189.41 | 189.75 | 821,958 | -2.28(-1.19%) |
Oct 26, 2023 | 189.90 | 197.47 | 189.68 | 192.03 | 1,113,286 | +6.17(+3.32%) |
Oct 25, 2023 | 190.66 | 190.87 | 183.72 | 185.85 | 1,224,028 | -5.71(-2.98%) |
Oct 24, 2023 | 193.42 | 193.83 | 190.09 | 191.56 | 658,680 | -0.09(-0.05%) |
Oct 23, 2023 | 191.48 | 193.79 | 190.28 | 191.65 | 581,908 | +0.10(+0.05%) |
Oct 20, 2023 | 194.37 | 195.50 | 191.49 | 191.55 | 607,974 | -2.85(-1.47%) |
Oct 19, 2023 | 195.77 | 199.27 | 193.93 | 194.40 | 647,584 | -1.32(-0.68%) |
Oct 18, 2023 | 199.88 | 201.40 | 195.57 | 195.72 | 619,563 | -6.22(-3.08%) |
Oct 17, 2023 | 200.01 | 203.37 | 199.93 | 201.95 | 545,352 | +0.54(+0.27%) |
Oct 16, 2023 | 200.65 | 202.05 | 198.98 | 201.41 | 535,822 | +2.00(+1.00%) |
Oct 13, 2023 | 204.79 | 205.11 | 199.27 | 199.41 | 568,791 | -4.95(-2.42%) |
Oct 12, 2023 | 207.49 | 207.49 | 202.13 | 204.36 | 581,272 | -2.75(-1.33%) |
Oct 11, 2023 | 206.84 | 208.77 | 206.36 | 207.11 | 308,289 | +0.73(+0.36%) |
Oct 10, 2023 | 206.99 | 207.76 | 205.51 | 206.38 | 438,526 | +0.14(+0.07%) |
Oct 09, 2023 | 203.37 | 206.27 | 202.69 | 206.24 | 314,046 | +2.15(+1.05%) |
Oct 06, 2023 | 202.78 | 204.99 | 201.51 | 204.09 | 480,441 | +0.83(+0.41%) |
Oct 05, 2023 | 206.46 | 207.11 | 202.94 | 203.26 | 462,313 | -3.27(-1.58%) |
Oct 04, 2023 | 205.02 | 206.92 | 203.21 | 206.53 | 340,253 | +1.49(+0.72%) |
Oct 03, 2023 | 204.31 | 205.53 | 203.78 | 205.04 | 293,132 | +0.16(+0.08%) |
Oct 02, 2023 | 205.71 | 206.75 | 204.04 | 204.88 | 302,781 | -1.23(-0.60%) |
Sep 29, 2023 | 208.60 | 208.60 | 205.05 | 206.11 | 395,875 | -1.03(-0.50%) |
Sep 28, 2023 | 205.93 | 209.42 | 205.57 | 207.14 | 417,658 | +1.61(+0.78%) |
Sep 27, 2023 | 203.38 | 206.95 | 202.16 | 205.54 | 433,758 | +3.60(+1.78%) |
Sep 26, 2023 | 204.67 | 205.09 | 201.61 | 201.94 | 501,677 | -3.89(-1.89%) |
Sep 25, 2023 | 204.72 | 206.37 | 205.60 | 205.84 | 303,703 | +0.60(+0.29%) |
Sep 22, 2023 | 204.50 | 206.17 | 203.41 | 205.23 | 393,012 | +0.34(+0.16%) |
Sep 21, 2023 | 207.10 | 207.77 | 204.74 | 204.90 | 483,646 | -3.12(-1.50%) |
Sep 20, 2023 | 210.34 | 211.97 | 207.74 | 208.02 | 531,529 | -0.96(-0.46%) |
Sep 19, 2023 | 210.25 | 211.68 | 208.07 | 208.98 | 496,410 | -1.44(-0.68%) |
Sep 18, 2023 | 212.41 | 213.75 | 210.25 | 210.41 | 440,731 | -1.86(-0.88%) |
Sep 15, 2023 | 213.56 | 214.56 | 211.70 | 212.28 | 536,996 | -2.04(-0.95%) |
Sep 14, 2023 | 214.97 | 215.54 | 213.71 | 214.32 | 288,302 | +1.07(+0.50%) |
Sep 13, 2023 | 212.07 | 213.60 | 211.77 | 213.25 | 507,237 | +1.31(+0.62%) |
Sep 12, 2023 | 211.71 | 213.85 | 211.07 | 211.94 | 529,752 | -1.09(-0.51%) |
Sep 11, 2023 | 214.93 | 215.68 | 212.02 | 213.03 | 438,103 | -1.08(-0.50%) |
Sep 08, 2023 | 216.57 | 217.25 | 213.58 | 214.11 | 288,785 | -2.39(-1.10%) |
Sep 07, 2023 | 220.50 | 220.50 | 215.21 | 216.50 | 443,545 | -4.30(-1.95%) |
Sep 06, 2023 | 219.62 | 223.46 | 218.37 | 220.80 | 356,087 | +0.06(+0.03%) |
Sep 05, 2023 | 226.19 | 226.19 | 220.22 | 220.74 | 680,399 | -5.45(-2.41%) |
Sep 01, 2023 | 225.77 | 226.32 | 224.53 | 226.19 | 426,974 | +1.86(+0.83%) |
Aug 31, 2023 | 227.01 | 227.20 | 224.10 | 224.32 | 714,253 | -2.31(-1.02%) |
Aug 30, 2023 | 224.53 | 227.24 | 224.14 | 226.63 | 527,343 | +0.99(+0.44%) |
Aug 29, 2023 | 224.65 | 225.80 | 224.04 | 225.64 | 313,830 | +0.78(+0.35%) |
Aug 28, 2023 | 224.69 | 226.04 | 224.02 | 224.86 | 330,245 | +0.79(+0.35%) |
Aug 25, 2023 | 222.12 | 225.58 | 221.26 | 224.07 | 378,560 | +3.42(+1.55%) |
Aug 24, 2023 | 221.63 | 223.57 | 220.33 | 220.65 | 357,524 | -0.98(-0.44%) |
Aug 23, 2023 | 220.80 | 221.81 | 219.29 | 221.63 | 432,394 | +2.04(+0.93%) |
Aug 22, 2023 | 220.00 | 220.89 | 218.05 | 219.59 | 377,311 | +0.40(+0.18%) |
Aug 21, 2023 | 217.30 | 219.41 | 216.81 | 219.19 | 492,700 | +1.78(+0.82%) |
Aug 18, 2023 | 215.74 | 218.25 | 215.74 | 217.41 | 1,533,938 | +0.51(+0.24%) |
Aug 17, 2023 | 218.05 | 220.31 | 216.89 | 216.89 | 473,193 | -0.51(-0.24%) |
Aug 16, 2023 | 218.14 | 219.65 | 216.90 | 217.41 | 485,536 | -1.16(-0.53%) |
Aug 15, 2023 | 219.47 | 220.00 | 217.70 | 218.57 | 375,553 | -2.13(-0.97%) |
Aug 14, 2023 | 221.16 | 221.41 | 219.14 | 220.70 | 512,153 | -0.66(-0.30%) |
Aug 11, 2023 | 218.97 | 222.69 | 217.93 | 221.36 | 449,993 | +1.91(+0.87%) |
Aug 10, 2023 | 220.70 | 222.25 | 218.68 | 219.45 | 473,607 | -1.34(-0.61%) |
Aug 09, 2023 | 221.06 | 221.84 | 219.84 | 220.79 | 406,563 | -1.06(-0.48%) |
Aug 08, 2023 | 220.38 | 222.87 | 218.43 | 221.85 | 389,931 | +0.06(+0.03%) |
Aug 07, 2023 | 219.26 | 222.16 | 218.93 | 221.79 | 411,706 | +2.92(+1.34%) |
Aug 04, 2023 | 221.38 | 223.54 | 218.51 | 218.87 | 571,087 | -1.16(-0.53%) |
Aug 03, 2023 | 216.88 | 221.01 | 216.00 | 220.03 | 513,943 | +2.63(+1.21%) |
Aug 02, 2023 | 219.02 | 220.04 | 217.13 | 217.40 | 457,993 | -2.43(-1.10%) |
Aug 01, 2023 | 222.60 | 224.27 | 219.20 | 219.83 | 930,481 | -3.91(-1.75%) |
Jul 31, 2023 | 220.77 | 224.41 | 219.60 | 223.74 | 1,148,709 | +3.54(+1.61%) |
Jul 28, 2023 | 218.32 | 220.33 | 216.04 | 220.20 | 1,210,035 | +3.39(+1.56%) |
Jul 27, 2023 | 208.21 | 219.13 | 205.85 | 216.81 | 1,753,436 | +6.78(+3.23%) |
Jul 26, 2023 | 207.61 | 210.80 | 207.61 | 210.04 | 677,002 | +1.49(+0.71%) |
Jul 25, 2023 | 211.46 | 211.97 | 206.67 | 208.55 | 921,190 | -4.33(-2.03%) |
Jul 24, 2023 | 211.13 | 213.00 | 210.66 | 212.88 | 516,935 | +2.19(+1.04%) |
Jul 21, 2023 | 210.20 | 211.96 | 209.21 | 210.69 | 468,036 | +0.92(+0.44%) |
Jul 20, 2023 | 210.17 | 211.03 | 207.68 | 209.77 | 447,905 | +0.53(+0.25%) |
Jul 19, 2023 | 206.95 | 210.37 | 206.95 | 209.25 | 421,257 | +1.32(+0.63%) |
Jul 18, 2023 | 208.67 | 209.69 | 206.71 | 207.93 | 629,224 | -0.74(-0.36%) |
Jul 17, 2023 | 207.13 | 209.69 | 207.01 | 208.67 | 556,406 | +1.00(+0.48%) |
Jul 14, 2023 | 210.19 | 210.19 | 207.04 | 207.67 | 500,040 | -3.00(-1.42%) |
Jul 13, 2023 | 212.72 | 212.72 | 209.32 | 210.67 | 652,102 | -2.28(-1.07%) |
Jul 12, 2023 | 215.84 | 215.84 | 212.81 | 212.95 | 331,476 | -0.89(-0.42%) |
Jul 11, 2023 | 215.15 | 216.31 | 212.52 | 213.84 | 540,437 | -0.50(-0.23%) |
Jul 10, 2023 | 207.46 | 214.44 | 207.46 | 214.34 | 639,331 | +6.91(+3.33%) |
Jul 07, 2023 | 206.62 | 209.86 | 206.62 | 207.44 | 233,371 | -0.14(-0.07%) |
Jul 06, 2023 | 206.88 | 207.69 | 205.15 | 207.58 | 343,755 | -0.74(-0.36%) |
Jul 05, 2023 | 208.07 | 209.81 | 208.02 | 208.32 | 373,602 | -1.94(-0.92%) |
Jul 03, 2023 | 211.36 | 212.05 | 210.22 | 210.25 | 177,325 | -2.40(-1.13%) |
Jun 30, 2023 | 211.93 | 214.77 | 211.24 | 212.65 | 614,030 | +1.71(+0.81%) |
Jun 29, 2023 | 207.15 | 211.31 | 206.29 | 210.94 | 744,373 | +3.51(+1.69%) |
Jun 28, 2023 | 208.00 | 208.17 | 206.55 | 207.44 | 661,309 | -0.76(-0.37%) |
Jun 27, 2023 | 204.09 | 208.39 | 203.21 | 208.20 | 721,824 | +4.76(+2.34%) |
Jun 26, 2023 | 201.36 | 203.89 | 201.26 | 203.44 | 414,058 | +2.86(+1.42%) |
Jun 23, 2023 | 200.09 | 201.16 | 199.10 | 200.58 | 629,101 | -0.57(-0.28%) |
Jun 22, 2023 | 204.51 | 204.51 | 200.58 | 201.16 | 556,293 | -3.01(-1.48%) |
Jun 21, 2023 | 201.76 | 205.25 | 200.20 | 204.17 | 342,351 | +1.51(+0.75%) |
Jun 20, 2023 | 204.38 | 206.10 | 201.92 | 202.66 | 531,325 | -4.55(-2.20%) |
Jun 16, 2023 | 208.79 | 209.90 | 206.17 | 207.21 | 883,806 | -0.64(-0.31%) |
Jun 15, 2023 | 204.93 | 208.23 | 204.92 | 207.85 | 459,864 | +0.40(+0.19%) |
May 08, 2023 | 208.82 | 209.74 | 206.68 | 207.46 | 264,255 | -0.28(-0.14%) |
May 05, 2023 | 206.23 | 208.59 | 205.13 | 207.74 | 372,913 | +3.39(+1.66%) |
May 04, 2023 | 207.41 | 208.19 | 203.90 | 204.35 | 438,768 | -2.57(-1.24%) |
May 03, 2023 | 205.22 | 209.53 | 203.61 | 206.93 | 714,048 | +3.32(+1.63%) |
May 02, 2023 | 203.32 | 204.44 | 200.83 | 203.61 | 428,310 | -0.11(-0.05%) |
May 01, 2023 | 203.20 | 205.03 | 202.63 | 203.72 | 653,281 | +0.51(+0.25%) |
Apr 28, 2023 | 204.12 | 206.15 | 202.21 | 203.20 | 705,699 | -1.49(-0.73%) |
Apr 27, 2023 | 201.90 | 204.77 | 193.88 | 204.69 | 770,708 | -1.92(-0.93%) |
Apr 26, 2023 | 209.98 | 212.88 | 205.95 | 206.61 | 530,709 | -5.51(-2.60%) |
Apr 25, 2023 | 214.62 | 215.65 | 211.96 | 212.12 | 554,091 | -2.84(-1.32%) |
Apr 24, 2023 | 213.87 | 215.99 | 213.75 | 214.95 | 539,347 | +0.48(+0.23%) |
Apr 21, 2023 | 215.18 | 215.18 | 212.80 | 214.47 | 351,881 | +0.52(+0.24%) |
Apr 20, 2023 | 213.67 | 215.60 | 212.94 | 213.95 | 549,764 | -0.60(-0.28%) |
Apr 19, 2023 | 215.72 | 217.28 | 212.55 | 214.55 | 665,527 | -2.67(-1.23%) |
Apr 18, 2023 | 217.62 | 219.27 | 216.99 | 217.22 | 460,743 | -0.31(-0.14%) |
Apr 17, 2023 | 216.71 | 217.57 | 215.23 | 217.53 | 340,997 | +1.32(+0.61%) |
Apr 14, 2023 | 217.54 | 219.98 | 215.53 | 216.21 | 256,575 | -1.88(-0.86%) |
Apr 13, 2023 | 218.28 | 218.75 | 212.78 | 218.09 | 285,331 | -0.41(-0.19%) |
Apr 12, 2023 | 218.06 | 219.79 | 217.27 | 218.51 | 215,804 | +1.43(+0.66%) |
Apr 11, 2023 | 216.71 | 219.38 | 216.71 | 217.08 | 225,277 | +0.95(+0.44%) |
Apr 10, 2023 | 212.47 | 216.56 | 210.81 | 216.13 | 281,825 | +2.64(+1.24%) |
Apr 06, 2023 | 214.12 | 214.95 | 212.03 | 213.50 | 267,123 | -1.05(-0.49%) |
Apr 05, 2023 | 217.77 | 217.89 | 213.69 | 214.55 | 372,183 | -4.32(-1.98%) |
Apr 04, 2023 | 225.97 | 225.97 | 217.73 | 218.87 | 341,974 | -6.89(-3.05%) |
Apr 03, 2023 | 226.68 | 228.11 | 224.67 | 225.77 | 361,265 | -1.77(-0.78%) |
Mar 31, 2023 | 224.60 | 227.64 | 223.90 | 227.54 | 303,225 | +4.01(+1.79%) |
Mar 30, 2023 | 223.88 | 224.63 | 222.76 | 223.53 | 149,511 | +0.88(+0.39%) |
Mar 29, 2023 | 221.09 | 222.87 | 219.77 | 222.66 | 216,580 | +3.11(+1.42%) |
Mar 28, 2023 | 218.57 | 221.23 | 217.80 | 219.54 | 215,381 | +1.16(+0.53%) |
Mar 27, 2023 | 218.29 | 219.26 | 216.21 | 218.38 | 237,550 | +2.25(+1.04%) |
Mar 24, 2023 | 212.69 | 216.32 | 211.21 | 216.12 | 240,544 | +1.42(+0.66%) |
Mar 23, 2023 | 214.97 | 218.25 | 212.76 | 214.71 | 313,183 | -0.84(-0.39%) |
Mar 22, 2023 | 218.91 | 220.92 | 215.47 | 215.54 | 319,410 | -3.60(-1.64%) |
Mar 21, 2023 | 219.31 | 220.71 | 216.96 | 219.15 | 301,362 | +2.38(+1.10%) |
Mar 20, 2023 | 213.96 | 217.09 | 213.96 | 216.76 | 252,647 | +4.28(+2.02%) |
Mar 17, 2023 | 214.57 | 214.70 | 210.21 | 212.48 | 604,206 | -3.33(-1.54%) |
Mar 16, 2023 | 210.76 | 216.32 | 210.76 | 215.81 | 445,478 | +3.27(+1.54%) |
Mar 15, 2023 | 216.97 | 217.61 | 209.72 | 212.54 | 454,541 | -8.04(-3.64%) |
Mar 14, 2023 | 219.26 | 221.84 | 217.38 | 220.58 | 350,332 | +4.86(+2.26%) |
Mar 13, 2023 | 214.85 | 217.26 | 213.76 | 215.71 | 334,578 | -0.90(-0.41%) |
Mar 10, 2023 | 220.04 | 220.95 | 214.84 | 216.61 | 473,334 | -3.15(-1.43%) |
Mar 09, 2023 | 221.38 | 222.78 | 218.94 | 219.76 | 367,882 | -0.31(-0.14%) |
Mar 08, 2023 | 220.59 | 220.79 | 218.54 | 220.06 | 352,321 | -0.61(-0.28%) |
Mar 07, 2023 | 224.05 | 224.34 | 220.01 | 220.68 | 248,361 | -3.16(-1.41%) |
Mar 06, 2023 | 225.10 | 226.72 | 223.66 | 223.84 | 246,019 | -0.96(-0.43%) |
Mar 03, 2023 | 221.60 | 224.98 | 220.00 | 224.79 | 337,367 | +3.75(+1.70%) |
Mar 02, 2023 | 218.96 | 221.82 | 217.86 | 221.04 | 385,601 | +0.93(+0.42%) |
Mar 01, 2023 | 220.50 | 221.99 | 218.82 | 220.10 | 450,207 | -1.48(-0.67%) |
Feb 28, 2023 | 221.72 | 224.80 | 221.50 | 221.58 | 452,149 | -0.24(-0.11%) |
Feb 27, 2023 | 223.07 | 224.17 | 221.44 | 221.82 | 190,331 | +0.37(+0.17%) |
Feb 24, 2023 | 221.18 | 222.67 | 218.75 | 221.44 | 490,652 | -0.84(-0.38%) |
Feb 23, 2023 | 222.49 | 223.98 | 218.89 | 222.28 | 338,919 | +0.83(+0.37%) |
Feb 22, 2023 | 222.74 | 224.47 | 220.62 | 221.45 | 391,483 | -0.03(-0.01%) |
Feb 21, 2023 | 225.82 | 227.23 | 220.90 | 221.48 | 848,503 | -6.03(-2.65%) |
Feb 17, 2023 | 221.66 | 227.63 | 221.40 | 227.51 | 789,099 | +5.82(+2.63%) |
Feb 16, 2023 | 221.29 | 223.01 | 220.23 | 221.69 | 370,058 | -2.30(-1.02%) |
Feb 15, 2023 | 221.15 | 224.05 | 221.15 | 223.98 | 198,004 | +2.04(+0.92%) |
Feb 14, 2023 | 222.55 | 223.14 | 219.68 | 221.94 | 232,708 | -1.30(-0.58%) |
Feb 13, 2023 | 223.23 | 224.75 | 222.72 | 223.25 | 381,082 | +0.74(+0.33%) |
Feb 10, 2023 | 219.88 | 222.90 | 219.69 | 222.51 | 348,803 | +2.21(+1.00%) |
Feb 09, 2023 | 222.98 | 224.00 | 219.76 | 220.30 | 420,989 | -0.87(-0.39%) |
Feb 08, 2023 | 220.07 | 222.86 | 220.07 | 221.17 | 363,796 | -0.30(-0.13%) |
Feb 07, 2023 | 220.72 | 223.35 | 219.34 | 221.46 | 485,207 | -0.40(-0.18%) |
Feb 06, 2023 | 224.95 | 225.87 | 221.54 | 221.87 | 436,616 | -4.50(-1.99%) |
Feb 03, 2023 | 221.37 | 226.41 | 221.29 | 226.37 | 610,540 | +4.19(+1.88%) |
Feb 02, 2023 | 226.24 | 226.72 | 219.81 | 222.18 | 776,835 | -2.11(-0.94%) |
Feb 01, 2023 | 235.39 | 235.39 | 222.10 | 224.29 | 918,529 | -11.77(-4.99%) |
Jan 31, 2023 | 231.09 | 236.52 | 229.10 | 236.06 | 555,431 | +6.59(+2.87%) |
Jan 30, 2023 | 234.50 | 235.13 | 229.10 | 229.47 | 403,901 | -5.65(-2.40%) |
Jan 27, 2023 | 230.35 | 236.22 | 230.31 | 235.12 | 455,504 | +4.51(+1.96%) |
Jan 26, 2023 | 230.99 | 231.52 | 228.35 | 230.61 | 331,284 | +1.33(+0.58%) |
Jan 25, 2023 | 226.65 | 229.34 | 224.59 | 229.28 | 245,697 | +0.44(+0.19%) |
Jan 24, 2023 | 225.94 | 230.67 | 224.93 | 228.84 | 229,990 | +1.47(+0.65%) |
Jan 23, 2023 | 227.28 | 229.15 | 225.94 | 227.37 | 297,736 | -0.33(-0.15%) |
Jan 20, 2023 | 224.06 | 227.91 | 222.50 | 227.71 | 302,817 | +4.66(+2.09%) |
Jan 19, 2023 | 230.31 | 230.31 | 222.76 | 223.05 | 437,691 | -7.39(-3.21%) |
Jan 18, 2023 | 235.19 | 236.23 | 230.17 | 230.44 | 360,593 | -2.69(-1.15%) |
Jan 17, 2023 | 235.69 | 236.46 | 232.78 | 233.12 | 208,862 | -2.17(-0.92%) |
Jan 13, 2023 | 231.94 | 235.58 | 231.78 | 235.29 | 266,808 | +2.61(+1.12%) |
Jan 12, 2023 | 231.92 | 234.00 | 230.20 | 232.68 | 478,667 | +1.35(+0.58%) |
Jan 11, 2023 | 232.03 | 233.94 | 230.96 | 231.33 | 838,082 | +0.67(+0.29%) |
Jan 10, 2023 | 229.05 | 231.52 | 228.86 | 230.66 | 217,766 | +0.92(+0.40%) |
Jan 09, 2023 | 229.29 | 233.80 | 227.81 | 229.74 | 330,492 | +1.69(+0.74%) |
Jan 06, 2023 | 224.61 | 228.38 | 223.92 | 228.05 | 232,208 | +6.29(+2.84%) |
Jan 05, 2023 | 224.44 | 225.36 | 220.88 | 221.76 | 449,169 | -3.47(-1.54%) |
Jan 04, 2023 | 226.96 | 227.79 | 223.32 | 225.23 | 363,018 | -0.22(-0.10%) |
Jan 03, 2023 | 225.48 | 225.77 | 222.78 | 225.45 | 437,614 | +1.14(+0.51%) |
Dec 30, 2022 | 225.32 | 226.38 | 222.19 | 224.31 | 194,801 | -2.13(-0.94%) |
Dec 29, 2022 | 225.05 | 227.51 | 224.25 | 226.44 | 184,276 | +3.28(+1.47%) |
Dec 28, 2022 | 226.66 | 227.65 | 223.01 | 223.16 | 164,973 | -2.85(-1.26%) |
Dec 27, 2022 | 226.15 | 227.21 | 224.28 | 226.01 | 205,825 | +0.72(+0.32%) |
Dec 23, 2022 | 225.41 | 226.51 | 224.00 | 225.29 | 190,722 | -0.31(-0.14%) |
Dec 22, 2022 | 226.05 | 226.97 | 221.22 | 225.60 | 296,462 | -2.31(-1.01%) |
Dec 21, 2022 | 226.01 | 228.07 | 225.23 | 227.91 | 391,438 | +3.81(+1.70%) |
Dec 20, 2022 | 222.18 | 225.04 | 222.18 | 224.10 | 367,995 | +1.82(+0.82%) |
Dec 19, 2022 | 224.02 | 225.67 | 221.17 | 222.28 | 303,626 | -1.69(-0.75%) |
Dec 16, 2022 | 223.46 | 225.53 | 222.31 | 223.97 | 842,832 | -1.56(-0.69%) |
Dec 15, 2022 | 231.98 | 231.98 | 225.45 | 225.53 | 591,151 | -8.80(-3.76%) |
Dec 14, 2022 | 237.77 | 239.64 | 233.69 | 234.34 | 364,622 | -3.45(-1.45%) |
Dec 13, 2022 | 241.80 | 241.89 | 236.57 | 237.79 | 572,472 | +2.00(+0.85%) |
Dec 12, 2022 | 231.72 | 235.79 | 231.22 | 235.78 | 453,183 | +4.72(+2.04%) |
Dec 09, 2022 | 230.37 | 232.26 | 230.05 | 231.07 | 271,345 | +1.05(+0.46%) |
Dec 08, 2022 | 232.76 | 232.76 | 229.04 | 230.01 | 332,651 | -0.89(-0.39%) |
Dec 07, 2022 | 230.00 | 231.95 | 229.93 | 230.91 | 222,887 | +1.25(+0.54%) |
Dec 06, 2022 | 232.95 | 234.00 | 228.16 | 229.66 | 226,965 | -3.04(-1.30%) |
Dec 05, 2022 | 234.27 | 234.93 | 232.33 | 232.70 | 353,331 | -4.88(-2.05%) |
Dec 02, 2022 | 234.64 | 239.22 | 233.69 | 237.58 | 509,324 | +1.08(+0.46%) |
Dec 01, 2022 | 234.57 | 236.56 | 233.88 | 236.50 | 483,010 | +3.19(+1.37%) |
Nov 30, 2022 | 226.17 | 233.53 | 225.32 | 233.31 | 1,196,446 | +6.32(+2.78%) |
Nov 29, 2022 | 227.22 | 229.18 | 226.52 | 226.99 | 291,779 | -0.76(-0.33%) |
Nov 28, 2022 | 230.92 | 232.28 | 227.47 | 227.75 | 253,856 | -4.75(-2.04%) |
Nov 25, 2022 | 230.56 | 233.59 | 229.59 | 232.49 | 134,406 | +1.24(+0.54%) |
Nov 23, 2022 | 230.99 | 232.69 | 230.59 | 231.25 | 232,013 | +0.57(+0.25%) |
Nov 22, 2022 | 230.99 | 232.10 | 229.73 | 230.68 | 241,892 | +1.51(+0.66%) |
Nov 21, 2022 | 228.88 | 231.12 | 228.09 | 229.17 | 390,463 | -0.27(-0.12%) |
Nov 18, 2022 | 230.47 | 230.47 | 227.25 | 229.44 | 273,055 | +2.04(+0.90%) |
Nov 17, 2022 | 226.25 | 227.54 | 223.90 | 227.39 | 263,946 | -1.25(-0.55%) |
Nov 16, 2022 | 227.54 | 230.39 | 226.75 | 228.64 | 347,721 | +1.10(+0.48%) |
Nov 15, 2022 | 225.96 | 229.19 | 225.20 | 227.54 | 519,716 | +3.46(+1.54%) |
Nov 14, 2022 | 225.42 | 226.55 | 224.07 | 224.08 | 410,806 | -1.95(-0.86%) |
Nov 11, 2022 | 229.49 | 230.49 | 224.33 | 226.03 | 439,217 | -2.83(-1.24%) |
Nov 10, 2022 | 225.05 | 229.18 | 223.94 | 228.86 | 369,203 | +10.97(+5.04%) |
Nov 09, 2022 | 220.00 | 221.51 | 217.38 | 217.88 | 262,152 | -3.04(-1.38%) |
Nov 08, 2022 | 222.12 | 224.19 | 219.08 | 220.93 | 351,236 | -0.84(-0.38%) |
Nov 07, 2022 | 218.67 | 221.89 | 217.58 | 221.77 | 339,346 | +3.10(+1.42%) |
Nov 04, 2022 | 219.73 | 219.99 | 216.17 | 218.67 | 319,875 | +1.82(+0.84%) |
Nov 03, 2022 | 212.80 | 219.56 | 211.31 | 216.85 | 403,224 | +2.28(+1.06%) |
Nov 02, 2022 | 218.94 | 214.29 | 214.57 | 342,962 | -4.86(-2.22%) |