Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 260.39 | 263.95 | 260.17 | 262.21 | 2,373,367 | +3.72(+1.44%) |
Oct 30, 2023 | 260.08 | 261.15 | 254.85 | 258.49 | 2,277,186 | -0.49(-0.19%) |
Oct 27, 2023 | 263.82 | 264.77 | 257.01 | 258.98 | 1,861,820 | -0.53(-0.20%) |
Oct 26, 2023 | 264.24 | 264.24 | 255.95 | 259.51 | 2,924,516 | -7.10(-2.66%) |
Oct 25, 2023 | 280.13 | 281.88 | 266.13 | 266.61 | 2,617,591 | -10.78(-3.89%) |
Oct 24, 2023 | 271.93 | 280.02 | 271.77 | 277.39 | 2,529,092 | +4.80(+1.76%) |
Oct 23, 2023 | 268.50 | 278.18 | 267.05 | 272.59 | 2,609,784 | +5.68(+2.13%) |
Oct 20, 2023 | 260.05 | 269.49 | 256.72 | 266.91 | 7,005,897 | -6.54(-2.39%) |
Oct 19, 2023 | 277.10 | 278.13 | 271.71 | 273.45 | 3,001,633 | -2.07(-0.75%) |
Oct 18, 2023 | 275.00 | 278.70 | 273.05 | 275.52 | 1,992,777 | +0.15(+0.05%) |
Oct 17, 2023 | 272.41 | 279.62 | 268.43 | 275.37 | 2,518,731 | +1.21(+0.44%) |
Oct 16, 2023 | 276.00 | 278.61 | 270.60 | 274.16 | 2,283,259 | +1.01(+0.37%) |
Oct 13, 2023 | 266.83 | 273.72 | 265.50 | 273.15 | 2,938,454 | +7.03(+2.64%) |
Oct 12, 2023 | 281.93 | 283.26 | 265.60 | 266.12 | 5,152,863 | -15.67(-5.56%) |
Oct 11, 2023 | 298.66 | 298.72 | 278.20 | 281.79 | 3,559,688 | -16.04(-5.39%) |
Oct 10, 2023 | 295.13 | 301.07 | 292.52 | 297.83 | 1,459,761 | +3.34(+1.13%) |
Oct 09, 2023 | 293.13 | 295.13 | 289.60 | 294.49 | 920,382 | -1.19(-0.40%) |
Oct 06, 2023 | 286.47 | 296.73 | 284.99 | 295.68 | 1,444,073 | +5.59(+1.93%) |
Oct 05, 2023 | 291.85 | 292.45 | 284.80 | 290.09 | 962,996 | -0.19(-0.07%) |
Oct 04, 2023 | 289.62 | 290.82 | 285.47 | 290.28 | 1,123,908 | +2.24(+0.78%) |
Oct 03, 2023 | 291.54 | 292.83 | 286.47 | 288.04 | 1,059,926 | -6.94(-2.35%) |
Oct 02, 2023 | 291.96 | 296.39 | 290.01 | 294.98 | 978,269 | +2.69(+0.92%) |
Sep 29, 2023 | 297.87 | 298.35 | 291.70 | 292.29 | 1,294,726 | -3.86(-1.30%) |
Sep 28, 2023 | 292.13 | 297.40 | 292.13 | 296.15 | 1,206,567 | +4.72(+1.62%) |
Sep 27, 2023 | 292.00 | 297.45 | 288.55 | 291.43 | 1,749,153 | +0.69(+0.24%) |
Sep 26, 2023 | 291.73 | 292.85 | 288.95 | 290.74 | 1,297,594 | -2.51(-0.86%) |
Sep 25, 2023 | 286.40 | 293.39 | 290.19 | 293.25 | 1,519,352 | +5.05(+1.75%) |
Sep 22, 2023 | 286.49 | 293.92 | 284.42 | 288.20 | 1,962,446 | +3.85(+1.35%) |
Sep 21, 2023 | 290.06 | 290.66 | 283.74 | 284.35 | 2,039,718 | -7.61(-2.61%) |
Sep 20, 2023 | 303.17 | 303.39 | 291.79 | 291.96 | 1,391,393 | -7.69(-2.57%) |
Sep 19, 2023 | 298.17 | 300.48 | 295.25 | 299.65 | 1,076,575 | +1.48(+0.50%) |
Sep 18, 2023 | 296.13 | 303.80 | 296.00 | 298.17 | 1,007,103 | +2.63(+0.89%) |
Sep 15, 2023 | 303.74 | 304.04 | 294.85 | 295.54 | 2,792,093 | -8.20(-2.70%) |
Sep 14, 2023 | 305.23 | 305.87 | 299.81 | 303.74 | 1,348,461 | +1.04(+0.34%) |
Sep 13, 2023 | 301.05 | 304.95 | 300.14 | 302.70 | 1,225,362 | +1.15(+0.38%) |
Sep 12, 2023 | 300.92 | 302.88 | 300.00 | 301.55 | 1,205,371 | -0.80(-0.26%) |
Sep 11, 2023 | 300.00 | 304.19 | 298.70 | 302.35 | 1,566,524 | +4.13(+1.38%) |
Sep 08, 2023 | 297.55 | 300.22 | 296.57 | 298.22 | 1,507,753 | +1.00(+0.34%) |
Sep 07, 2023 | 305.53 | 305.97 | 295.01 | 297.22 | 2,117,362 | -10.62(-3.45%) |
Sep 06, 2023 | 309.48 | 309.65 | 303.80 | 307.84 | 1,171,263 | +0.16(+0.05%) |
Sep 05, 2023 | 310.00 | 311.38 | 306.68 | 307.68 | 944,090 | -2.73(-0.88%) |
Sep 01, 2023 | 317.55 | 318.20 | 309.20 | 310.41 | 1,335,740 | -2.27(-0.73%) |
Aug 31, 2023 | 319.60 | 321.31 | 312.46 | 312.68 | 2,076,721 | -5.90(-1.85%) |
Aug 30, 2023 | 312.05 | 319.52 | 312.05 | 318.58 | 2,091,677 | +8.19(+2.64%) |
Aug 29, 2023 | 301.50 | 311.08 | 301.50 | 310.39 | 1,804,657 | +8.91(+2.96%) |
Aug 28, 2023 | 301.22 | 304.91 | 300.00 | 301.48 | 1,449,973 | +3.93(+1.32%) |
Aug 25, 2023 | 287.28 | 298.36 | 286.74 | 297.55 | 1,920,617 | +11.91(+4.17%) |
Aug 24, 2023 | 292.88 | 293.49 | 285.47 | 285.64 | 1,558,898 | -4.75(-1.64%) |
Aug 23, 2023 | 287.56 | 292.70 | 287.56 | 290.39 | 1,321,453 | +3.23(+1.12%) |
Aug 22, 2023 | 287.73 | 289.08 | 285.73 | 287.16 | 1,161,118 | +0.49(+0.17%) |
Aug 21, 2023 | 286.12 | 286.88 | 282.50 | 286.67 | 1,776,713 | +0.72(+0.25%) |
Aug 18, 2023 | 287.46 | 291.06 | 284.88 | 285.95 | 2,983,658 | -4.13(-1.42%) |
Aug 17, 2023 | 298.06 | 299.57 | 289.11 | 290.08 | 2,061,552 | -9.24(-3.09%) |
Aug 16, 2023 | 305.60 | 306.27 | 299.10 | 299.32 | 1,441,541 | -7.30(-2.38%) |
Aug 15, 2023 | 306.09 | 312.30 | 305.93 | 306.62 | 1,342,243 | +1.54(+0.50%) |
Aug 14, 2023 | 304.86 | 305.89 | 303.23 | 305.08 | 951,201 | +0.59(+0.19%) |
Aug 11, 2023 | 302.93 | 306.09 | 302.52 | 304.49 | 933,713 | -0.18(-0.06%) |
Aug 10, 2023 | 305.75 | 308.60 | 303.82 | 304.67 | 1,054,779 | +0.57(+0.19%) |
Aug 09, 2023 | 302.87 | 307.40 | 302.47 | 304.10 | 1,218,830 | +1.23(+0.41%) |
Aug 08, 2023 | 306.24 | 306.27 | 297.17 | 302.87 | 2,272,099 | -6.37(-2.06%) |
Aug 07, 2023 | 310.00 | 312.86 | 307.66 | 309.24 | 1,658,775 | -0.07(-0.02%) |
Aug 04, 2023 | 311.90 | 313.27 | 308.25 | 309.31 | 1,656,890 | -1.93(-0.62%) |
Aug 03, 2023 | 310.38 | 313.29 | 306.09 | 311.24 | 1,636,114 | -2.63(-0.84%) |
Aug 02, 2023 | 320.59 | 322.62 | 313.40 | 313.87 | 1,907,151 | -10.08(-3.11%) |
Aug 01, 2023 | 322.00 | 324.52 | 321.70 | 323.95 | 1,346,813 | -0.45(-0.14%) |
Jul 31, 2023 | 325.89 | 326.27 | 321.91 | 324.40 | 1,439,241 | -2.13(-0.65%) |
Jul 28, 2023 | 327.40 | 328.70 | 324.93 | 326.53 | 1,467,931 | +2.97(+0.92%) |
Jul 27, 2023 | 331.71 | 333.68 | 322.66 | 323.56 | 1,641,430 | -5.81(-1.76%) |
Jul 26, 2023 | 328.27 | 331.02 | 326.56 | 329.37 | 1,258,715 | -1.34(-0.41%) |
Jul 25, 2023 | 322.76 | 331.56 | 322.46 | 330.71 | 2,021,394 | +7.15(+2.21%) |
Jul 24, 2023 | 336.76 | 337.85 | 322.64 | 323.56 | 2,998,438 | -13.10(-3.89%) |
Jul 21, 2023 | 335.91 | 345.40 | 329.53 | 336.66 | 9,254,429 | -11.00(-3.16%) |
Jul 20, 2023 | 350.05 | 353.46 | 346.85 | 347.66 | 3,428,115 | -2.04(-0.58%) |
Jul 19, 2023 | 357.64 | 358.07 | 348.00 | 349.70 | 2,579,052 | -5.23(-1.47%) |
Jul 18, 2023 | 351.61 | 355.50 | 346.54 | 354.93 | 2,236,639 | +1.09(+0.31%) |
Jul 17, 2023 | 354.00 | 355.54 | 348.60 | 353.84 | 1,812,392 | -0.16(-0.05%) |
Jul 14, 2023 | 347.50 | 355.38 | 346.40 | 354.00 | 2,072,817 | +7.03(+2.03%) |
Jul 13, 2023 | 348.32 | 349.58 | 345.95 | 346.97 | 2,314,710 | -0.62(-0.18%) |
Jul 12, 2023 | 342.88 | 348.63 | 341.45 | 347.59 | 1,723,480 | +8.48(+2.50%) |
Jul 11, 2023 | 340.92 | 342.76 | 336.64 | 339.11 | 1,850,493 | -1.16(-0.34%) |
Jul 10, 2023 | 333.33 | 341.15 | 333.33 | 340.27 | 2,035,664 | +8.98(+2.71%) |
Jul 07, 2023 | 329.99 | 332.97 | 327.62 | 331.29 | 2,015,438 | +1.15(+0.35%) |
Jul 06, 2023 | 328.78 | 331.65 | 328.02 | 330.14 | 1,166,448 | -3.75(-1.12%) |
Jul 05, 2023 | 334.16 | 336.27 | 331.44 | 333.89 | 1,048,371 | -2.14(-0.64%) |
Jul 03, 2023 | 339.92 | 339.92 | 334.25 | 336.03 | 826,034 | -5.91(-1.73%) |
Jun 30, 2023 | 341.33 | 344.08 | 340.57 | 341.94 | 1,506,105 | +3.45(+1.02%) |
Jun 29, 2023 | 335.00 | 340.59 | 334.61 | 338.49 | 1,679,337 | +5.51(+1.65%) |
Jun 28, 2023 | 330.00 | 334.51 | 329.48 | 332.98 | 1,089,030 | +2.96(+0.90%) |
Jun 27, 2023 | 329.51 | 330.99 | 325.29 | 330.02 | 1,268,164 | +4.86(+1.49%) |
Jun 26, 2023 | 326.60 | 328.43 | 323.23 | 325.16 | 1,309,313 | -2.10(-0.64%) |
Jun 23, 2023 | 324.71 | 328.68 | 323.72 | 327.26 | 1,596,949 | -0.36(-0.11%) |
Jun 22, 2023 | 323.69 | 328.28 | 322.28 | 327.62 | 864,437 | +3.88(+1.20%) |
Jun 21, 2023 | 327.83 | 327.83 | 322.14 | 323.74 | 1,445,333 | -4.09(-1.25%) |
Jun 20, 2023 | 328.00 | 329.68 | 324.06 | 327.83 | 1,726,102 | -1.53(-0.46%) |
Jun 16, 2023 | 331.69 | 333.14 | 328.00 | 329.36 | 3,113,225 | +1.03(+0.31%) |
Jun 15, 2023 | 322.24 | 330.53 | 320.45 | 328.33 | 1,783,835 | +5.26(+1.63%) |
Jun 14, 2023 | 323.07 | 327.42 | 319.25 | 323.07 | 2,142,521 | +7.62(+2.42%) |
Jun 13, 2023 | 313.47 | 316.98 | 312.69 | 315.45 | 1,052,742 | +1.81(+0.58%) |
Jun 12, 2023 | 313.83 | 316.28 | 312.00 | 313.64 | 1,470,291 | +0.88(+0.28%) |
Jun 09, 2023 | 310.82 | 313.50 | 308.61 | 312.76 | 938,699 | +1.94(+0.62%) |
Jun 08, 2023 | 306.32 | 311.23 | 304.79 | 310.82 | 1,126,661 | +3.58(+1.17%) |
Jun 07, 2023 | 314.67 | 314.81 | 306.79 | 307.24 | 1,368,608 | -8.48(-2.69%) |
Jun 06, 2023 | 316.90 | 318.92 | 313.00 | 315.72 | 1,132,856 | -1.77(-0.56%) |
Jun 05, 2023 | 311.85 | 318.62 | 310.87 | 317.49 | 1,514,601 | +5.31(+1.70%) |
Jun 02, 2023 | 310.54 | 313.47 | 308.82 | 312.18 | 1,276,222 | +1.64(+0.53%) |
Jun 01, 2023 | 308.00 | 311.33 | 305.58 | 310.54 | 1,175,632 | +2.70(+0.88%) |
May 31, 2023 | 307.00 | 308.26 | 300.14 | 307.84 | 2,454,743 | +0.77(+0.25%) |
May 30, 2023 | 308.88 | 313.13 | 305.97 | 307.07 | 1,804,714 | +0.17(+0.06%) |
May 26, 2023 | 302.76 | 307.86 | 302.76 | 306.90 | 1,440,697 | +3.13(+1.03%) |
May 25, 2023 | 299.95 | 305.24 | 297.38 | 303.77 | 1,673,294 | +1.29(+0.43%) |
May 24, 2023 | 300.01 | 303.65 | 299.20 | 302.48 | 1,192,289 | +1.04(+0.35%) |
May 23, 2023 | 311.23 | 311.92 | 297.83 | 301.44 | 1,631,257 | -12.18(-3.88%) |
May 22, 2023 | 312.83 | 317.81 | 312.57 | 313.62 | 1,045,832 | +0.01(+0.00%) |
May 19, 2023 | 313.00 | 315.19 | 311.42 | 313.61 | 1,371,009 | +1.38(+0.44%) |
May 18, 2023 | 307.87 | 312.65 | 307.04 | 312.23 | 1,391,701 | +4.01(+1.30%) |
May 17, 2023 | 307.51 | 308.78 | 303.96 | 308.22 | 1,261,750 | +1.61(+0.53%) |
May 16, 2023 | 306.67 | 308.36 | 306.10 | 306.61 | 811,920 | -1.44(-0.47%) |
May 15, 2023 | 305.01 | 308.28 | 304.85 | 308.05 | 1,308,680 | +2.78(+0.91%) |
May 12, 2023 | 304.28 | 305.95 | 303.09 | 305.27 | 950,389 | +1.80(+0.59%) |
May 11, 2023 | 302.00 | 304.19 | 300.41 | 303.47 | 1,305,109 | +0.88(+0.29%) |
May 10, 2023 | 303.10 | 304.05 | 300.53 | 302.59 | 1,274,040 | +1.04(+0.34%) |
May 09, 2023 | 303.08 | 303.08 | 300.33 | 301.55 | 1,122,202 | -1.54(-0.51%) |
May 08, 2023 | 304.54 | 304.60 | 301.01 | 303.09 | 1,048,953 | -1.79(-0.59%) |
May 05, 2023 | 303.33 | 305.48 | 301.26 | 304.88 | 1,225,578 | +1.67(+0.55%) |
May 04, 2023 | 303.53 | 304.99 | 300.79 | 303.21 | 1,401,607 | -1.85(-0.61%) |
May 03, 2023 | 302.99 | 307.76 | 302.24 | 305.06 | 1,522,325 | +3.84(+1.27%) |
May 02, 2023 | 300.71 | 302.89 | 297.63 | 301.22 | 1,688,425 | -1.80(-0.59%) |
May 01, 2023 | 301.00 | 308.46 | 300.26 | 303.02 | 1,440,367 | +1.80(+0.60%) |
Apr 28, 2023 | 297.62 | 301.57 | 296.75 | 301.22 | 1,951,281 | +5.30(+1.79%) |
Apr 27, 2023 | 295.41 | 296.31 | 290.67 | 295.92 | 1,487,076 | +0.96(+0.33%) |
Apr 26, 2023 | 293.03 | 296.95 | 291.02 | 294.96 | 1,674,795 | -0.01(-0.00%) |
Apr 25, 2023 | 299.83 | 301.57 | 292.91 | 294.97 | 2,431,101 | -5.49(-1.83%) |
Apr 24, 2023 | 299.11 | 303.10 | 297.73 | 300.46 | 2,158,993 | +0.24(+0.08%) |
Apr 21, 2023 | 297.87 | 300.88 | 296.50 | 300.22 | 2,180,298 | +2.81(+0.94%) |
Apr 20, 2023 | 298.96 | 302.23 | 296.76 | 297.41 | 2,809,012 | -1.16(-0.39%) |
Apr 19, 2023 | 292.00 | 304.84 | 292.00 | 298.57 | 6,177,765 | +29.29(+10.88%) |
Apr 18, 2023 | 270.00 | 270.23 | 266.45 | 269.28 | 2,623,346 | +0.39(+0.15%) |
Apr 17, 2023 | 266.99 | 268.94 | 265.83 | 268.89 | 1,231,025 | +1.79(+0.67%) |
Apr 14, 2023 | 265.54 | 268.40 | 264.57 | 267.10 | 1,319,553 | +0.54(+0.20%) |
Apr 13, 2023 | 264.00 | 266.70 | 262.87 | 266.56 | 1,444,533 | +4.79(+1.83%) |
Apr 12, 2023 | 265.00 | 265.89 | 261.42 | 261.77 | 1,154,338 | -1.00(-0.38%) |
Apr 11, 2023 | 259.60 | 263.62 | 259.17 | 262.77 | 1,620,655 | +3.83(+1.48%) |
Apr 10, 2023 | 255.60 | 259.11 | 252.04 | 258.94 | 1,160,892 | +2.04(+0.79%) |
Apr 06, 2023 | 258.33 | 259.33 | 255.24 | 256.90 | 1,026,602 | -1.09(-0.42%) |
Apr 05, 2023 | 254.23 | 258.89 | 253.75 | 257.99 | 1,366,368 | +3.28(+1.29%) |
Apr 04, 2023 | 253.58 | 256.23 | 253.11 | 254.71 | 1,354,780 | +1.18(+0.47%) |
Apr 03, 2023 | 254.30 | 254.44 | 250.01 | 253.53 | 1,554,753 | -1.94(-0.76%) |
Mar 31, 2023 | 253.22 | 256.74 | 252.07 | 255.47 | 1,575,223 | +4.17(+1.66%) |
Mar 30, 2023 | 254.05 | 254.20 | 248.29 | 251.30 | 1,908,911 | +0.55(+0.22%) |
Mar 29, 2023 | 250.00 | 251.54 | 246.63 | 250.75 | 1,538,297 | +1.26(+0.51%) |
Mar 28, 2023 | 253.00 | 253.37 | 248.50 | 249.49 | 1,179,526 | -3.08(-1.22%) |
Mar 27, 2023 | 257.51 | 259.02 | 251.89 | 252.57 | 1,682,484 | -3.85(-1.50%) |
Mar 24, 2023 | 248.00 | 257.46 | 248.00 | 256.42 | 3,269,871 | +11.95(+4.89%) |
Mar 23, 2023 | 244.12 | 247.31 | 242.29 | 244.47 | 1,734,997 | +3.66(+1.52%) |
Mar 22, 2023 | 245.44 | 248.28 | 240.54 | 240.81 | 1,151,802 | -5.87(-2.38%) |
Mar 21, 2023 | 242.45 | 247.37 | 242.12 | 246.68 | 1,560,289 | +6.18(+2.57%) |
Mar 20, 2023 | 238.12 | 242.03 | 237.58 | 240.50 | 995,525 | +2.70(+1.14%) |
Mar 17, 2023 | 240.39 | 242.00 | 236.26 | 237.80 | 2,304,604 | -2.70(-1.12%) |
Mar 16, 2023 | 232.59 | 242.37 | 231.50 | 240.50 | 2,072,116 | +6.32(+2.70%) |
Mar 15, 2023 | 232.01 | 235.81 | 229.72 | 234.18 | 1,594,050 | -1.10(-0.47%) |
Mar 14, 2023 | 232.54 | 235.62 | 231.17 | 235.28 | 2,109,598 | +7.50(+3.29%) |
Mar 13, 2023 | 224.00 | 232.45 | 222.65 | 227.78 | 1,583,360 | +3.03(+1.35%) |
Mar 10, 2023 | 228.77 | 229.76 | 223.41 | 224.75 | 1,778,633 | -3.82(-1.67%) |
Mar 09, 2023 | 232.73 | 235.26 | 228.18 | 228.57 | 1,181,555 | -2.52(-1.09%) |
Mar 08, 2023 | 230.00 | 231.71 | 227.96 | 231.09 | 661,842 | +0.38(+0.16%) |
Mar 07, 2023 | 235.42 | 236.14 | 229.42 | 230.71 | 1,680,440 | -4.14(-1.76%) |
Mar 06, 2023 | 233.59 | 236.78 | 233.04 | 234.85 | 1,204,939 | -0.02(-0.01%) |
Mar 03, 2023 | 230.48 | 235.20 | 229.29 | 234.87 | 1,458,456 | +5.97(+2.61%) |
Mar 02, 2023 | 226.07 | 229.41 | 224.48 | 228.90 | 1,164,520 | +1.57(+0.69%) |
Mar 01, 2023 | 228.47 | 229.29 | 226.28 | 227.33 | 1,290,035 | -2.06(-0.90%) |
Feb 28, 2023 | 230.74 | 231.74 | 228.74 | 229.39 | 1,366,623 | -2.35(-1.01%) |
Feb 27, 2023 | 233.96 | 233.96 | 231.00 | 231.74 | 1,421,493 | +0.69(+0.30%) |
Feb 24, 2023 | 230.61 | 232.39 | 229.04 | 231.05 | 1,417,088 | -3.85(-1.64%) |
Feb 23, 2023 | 234.85 | 235.82 | 231.93 | 234.90 | 1,427,102 | +1.35(+0.58%) |
Feb 22, 2023 | 233.88 | 236.49 | 232.96 | 233.55 | 1,455,369 | -0.03(-0.01%) |
Feb 21, 2023 | 236.55 | 236.98 | 232.87 | 233.58 | 1,851,979 | -5.33(-2.23%) |
Feb 17, 2023 | 238.95 | 240.01 | 236.61 | 238.91 | 1,595,738 | -1.25(-0.52%) |
Feb 16, 2023 | 240.77 | 244.06 | 238.54 | 240.16 | 1,615,197 | -4.61(-1.88%) |
Feb 15, 2023 | 239.75 | 245.50 | 239.10 | 244.77 | 1,340,815 | +3.68(+1.53%) |
Feb 14, 2023 | 243.42 | 245.66 | 239.67 | 241.09 | 1,798,674 | -4.04(-1.65%) |
Feb 13, 2023 | 246.09 | 246.54 | 244.74 | 245.13 | 1,276,827 | -0.14(-0.06%) |
Feb 10, 2023 | 242.91 | 246.53 | 242.60 | 245.27 | 1,199,573 | +1.09(+0.45%) |
Feb 09, 2023 | 250.52 | 251.07 | 243.65 | 244.18 | 1,425,858 | -4.67(-1.88%) |
Feb 08, 2023 | 249.15 | 253.23 | 248.20 | 248.85 | 1,318,889 | -4.21(-1.66%) |
Feb 07, 2023 | 247.81 | 254.55 | 246.90 | 253.06 | 1,359,514 | +4.08(+1.64%) |
Feb 06, 2023 | 251.76 | 252.97 | 248.24 | 248.98 | 1,329,090 | -5.70(-2.24%) |
Feb 03, 2023 | 257.81 | 260.50 | 252.93 | 254.68 | 1,691,448 | -6.22(-2.38%) |
Feb 02, 2023 | 253.85 | 261.95 | 252.88 | 260.90 | 2,196,453 | +9.71(+3.87%) |
Feb 01, 2023 | 246.80 | 253.54 | 244.66 | 251.19 | 1,646,241 | +5.50(+2.24%) |
Jan 31, 2023 | 243.20 | 245.73 | 241.19 | 245.69 | 1,986,645 | +3.46(+1.43%) |
Jan 30, 2023 | 245.00 | 246.81 | 241.98 | 242.23 | 1,642,736 | -5.03(-2.03%) |
Jan 27, 2023 | 248.58 | 250.21 | 246.89 | 247.26 | 1,568,605 | -3.29(-1.31%) |
Jan 26, 2023 | 246.48 | 250.82 | 243.50 | 250.55 | 1,788,280 | +6.75(+2.77%) |
Jan 25, 2023 | 241.09 | 247.00 | 238.84 | 243.80 | 5,862,169 | -14.18(-5.50%) |
Jan 24, 2023 | 254.60 | 259.40 | 254.23 | 257.98 | 3,088,714 | +2.00(+0.78%) |
Jan 23, 2023 | 256.77 | 257.87 | 254.01 | 255.98 | 2,008,218 | -0.79(-0.31%) |
Jan 20, 2023 | 252.44 | 256.84 | 248.96 | 256.77 | 1,968,527 | +4.27(+1.69%) |
Jan 19, 2023 | 254.84 | 255.68 | 250.62 | 252.50 | 1,756,610 | -3.85(-1.50%) |
Jan 18, 2023 | 261.57 | 264.89 | 255.61 | 256.35 | 1,641,559 | -5.38(-2.06%) |
Jan 17, 2023 | 258.48 | 261.97 | 254.86 | 261.73 | 1,595,305 | +2.83(+1.09%) |
Jan 13, 2023 | 255.40 | 259.80 | 253.77 | 258.90 | 1,716,107 | +1.96(+0.76%) |
Jan 12, 2023 | 258.74 | 260.35 | 254.98 | 256.94 | 1,925,127 | -3.02(-1.16%) |
Jan 11, 2023 | 261.39 | 265.49 | 254.56 | 259.96 | 3,506,368 | -11.40(-4.20%) |
Jan 10, 2023 | 263.33 | 271.41 | 263.33 | 271.36 | 1,316,932 | +6.43(+2.43%) |
Jan 09, 2023 | 272.59 | 273.58 | 264.21 | 264.93 | 1,509,049 | -5.37(-1.99%) |
Jan 06, 2023 | 271.17 | 273.40 | 264.68 | 270.30 | 1,659,514 | +1.68(+0.63%) |
Jan 05, 2023 | 267.69 | 271.87 | 266.51 | 268.62 | 1,803,709 | -1.38(-0.51%) |
Jan 04, 2023 | 269.36 | 271.01 | 266.84 | 270.00 | 1,435,107 | +4.37(+1.65%) |
Jan 03, 2023 | 269.59 | 270.89 | 263.67 | 265.63 | 1,391,860 | +0.41(+0.15%) |
Dec 30, 2022 | 265.31 | 265.47 | 261.43 | 265.22 | 871,344 | -2.57(-0.96%) |
Dec 29, 2022 | 263.24 | 269.83 | 261.85 | 267.79 | 814,847 | +6.14(+2.35%) |
Dec 28, 2022 | 262.94 | 267.51 | 261.54 | 261.65 | 855,623 | -2.32(-0.88%) |
Dec 27, 2022 | 262.76 | 265.50 | 260.59 | 263.97 | 956,820 | +1.31(+0.50%) |
Dec 23, 2022 | 261.92 | 263.99 | 260.51 | 262.66 | 1,042,039 | -0.95(-0.36%) |
Dec 22, 2022 | 263.48 | 264.29 | 259.00 | 263.61 | 2,015,657 | -2.55(-0.96%) |
Dec 21, 2022 | 263.69 | 267.27 | 262.54 | 266.16 | 1,625,373 | +4.36(+1.67%) |
Dec 20, 2022 | 261.10 | 262.11 | 257.76 | 261.80 | 2,056,206 | +0.79(+0.30%) |
Dec 19, 2022 | 264.99 | 264.99 | 260.39 | 261.01 | 2,004,171 | -3.67(-1.39%) |
Dec 16, 2022 | 264.71 | 265.78 | 261.06 | 264.68 | 5,296,883 | -2.62(-0.98%) |
Dec 15, 2022 | 275.08 | 275.28 | 266.34 | 267.30 | 2,590,273 | -13.43(-4.78%) |
Dec 14, 2022 | 280.75 | 285.09 | 277.39 | 280.73 | 2,945,093 | -1.01(-0.36%) |
Dec 13, 2022 | 284.92 | 285.06 | 276.88 | 281.74 | 2,939,425 | +7.90(+2.88%) |
Dec 12, 2022 | 272.22 | 274.06 | 270.00 | 273.84 | 1,887,597 | +3.24(+1.20%) |
Dec 09, 2022 | 270.49 | 273.79 | 269.94 | 270.60 | 2,102,911 | -1.42(-0.52%) |
Dec 08, 2022 | 270.71 | 274.20 | 268.63 | 272.02 | 1,431,610 | +4.06(+1.52%) |
Dec 07, 2022 | 266.19 | 268.60 | 265.14 | 267.96 | 1,195,555 | +1.65(+0.62%) |
Dec 06, 2022 | 269.00 | 269.42 | 264.50 | 266.31 | 1,479,041 | -3.41(-1.26%) |
Dec 05, 2022 | 269.14 | 271.25 | 267.22 | 269.72 | 1,504,912 | -2.53(-0.93%) |
Dec 02, 2022 | 268.15 | 272.96 | 267.43 | 272.25 | 1,629,272 | -2.24(-0.82%) |
Dec 01, 2022 | 270.39 | 275.83 | 269.90 | 274.49 | 1,870,207 | +4.10(+1.52%) |
Nov 30, 2022 | 260.48 | 270.48 | 260.48 | 270.39 | 3,156,703 | +11.59(+4.48%) |
Nov 29, 2022 | 262.04 | 262.99 | 257.20 | 258.80 | 1,497,620 | -3.84(-1.46%) |
Nov 28, 2022 | 264.54 | 266.50 | 261.82 | 262.64 | 1,406,467 | -2.49(-0.94%) |
Nov 25, 2022 | 263.69 | 265.35 | 261.41 | 265.13 | 788,106 | +0.68(+0.26%) |
Nov 23, 2022 | 264.49 | 267.11 | 262.82 | 264.45 | 1,532,224 | +1.55(+0.59%) |
Nov 22, 2022 | 258.99 | 263.75 | 258.48 | 262.90 | 1,369,099 | +2.55(+0.98%) |
Nov 21, 2022 | 260.96 | 264.81 | 259.64 | 260.35 | 1,805,102 | -1.76(-0.67%) |
Nov 18, 2022 | 264.44 | 266.60 | 260.05 | 262.11 | 1,579,073 | +1.34(+0.51%) |
Nov 17, 2022 | 258.46 | 262.00 | 255.40 | 260.77 | 1,981,552 | -2.27(-0.86%) |
Nov 16, 2022 | 264.84 | 265.38 | 260.99 | 263.04 | 1,619,936 | -1.14(-0.43%) |
Nov 15, 2022 | 262.96 | 266.14 | 261.09 | 264.18 | 2,067,186 | +4.74(+1.83%) |
Nov 14, 2022 | 262.19 | 263.09 | 257.84 | 259.44 | 2,283,627 | -5.64(-2.13%) |
Nov 11, 2022 | 255.74 | 267.67 | 255.74 | 265.08 | 3,188,372 | +7.22(+2.80%) |
Nov 10, 2022 | 248.66 | 258.73 | 247.03 | 257.86 | 3,949,471 | +21.73(+9.20%) |
Nov 09, 2022 | 238.76 | 241.13 | 235.58 | 236.13 | 1,761,531 | -4.57(-1.90%) |
Nov 08, 2022 | 242.18 | 245.75 | 237.56 | 240.70 | 1,589,700 | -1.63(-0.67%) |
Nov 07, 2022 | 241.72 | 244.20 | 239.80 | 242.33 | 2,107,932 | +2.80(+1.17%) |
Nov 04, 2022 | 237.92 | 240.77 | 233.70 | 239.53 | 1,895,939 | +5.34(+2.28%) |
Nov 03, 2022 | 233.01 | 236.16 | 231.07 | 234.19 | 2,341,161 | -1.94(-0.82%) |
Nov 02, 2022 | 245.43 | 247.97 | 236.00 | 236.13 | 2,708,344 | -10.73(-4.35%) |