Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 270.22 | 273.01 | 269.74 | 271.48 | 421,055 | +1.70(+0.63%) |
Oct 30, 2023 | 268.30 | 271.96 | 265.71 | 269.79 | 197,594 | +2.13(+0.80%) |
Oct 27, 2023 | 271.45 | 273.01 | 267.28 | 267.65 | 206,313 | -2.93(-1.08%) |
Oct 26, 2023 | 268.22 | 272.72 | 268.17 | 270.58 | 252,834 | +2.57(+0.96%) |
Oct 25, 2023 | 264.81 | 270.01 | 264.81 | 268.01 | 258,253 | +2.86(+1.08%) |
Oct 24, 2023 | 264.88 | 267.15 | 263.56 | 265.15 | 231,933 | +1.23(+0.46%) |
Oct 23, 2023 | 260.21 | 265.93 | 259.31 | 263.93 | 241,704 | +2.77(+1.06%) |
Oct 20, 2023 | 263.22 | 266.50 | 260.89 | 261.15 | 213,195 | -2.07(-0.79%) |
Oct 19, 2023 | 268.43 | 268.43 | 262.29 | 263.23 | 259,261 | -4.94(-1.84%) |
Oct 18, 2023 | 273.57 | 273.91 | 267.78 | 268.16 | 220,443 | -5.04(-1.85%) |
Oct 17, 2023 | 267.71 | 274.13 | 267.36 | 273.21 | 383,611 | +5.48(+2.05%) |
Oct 16, 2023 | 267.83 | 270.31 | 266.78 | 267.72 | 189,697 | +2.08(+0.78%) |
Oct 13, 2023 | 266.00 | 268.10 | 261.72 | 265.64 | 231,969 | +0.11(+0.04%) |
Oct 12, 2023 | 272.61 | 272.61 | 265.00 | 265.53 | 252,932 | -5.50(-2.03%) |
Oct 11, 2023 | 276.35 | 277.33 | 270.42 | 271.03 | 222,464 | -4.52(-1.64%) |
Oct 10, 2023 | 272.25 | 277.95 | 272.25 | 275.56 | 203,316 | +3.99(+1.47%) |
Oct 09, 2023 | 267.31 | 272.60 | 267.31 | 271.57 | 189,992 | +2.73(+1.02%) |
Oct 06, 2023 | 271.84 | 271.95 | 266.68 | 268.84 | 262,679 | -4.33(-1.58%) |
Oct 05, 2023 | 270.21 | 274.13 | 270.21 | 273.17 | 254,973 | +1.30(+0.48%) |
Oct 04, 2023 | 268.98 | 272.37 | 266.66 | 271.87 | 285,429 | +4.02(+1.50%) |
Oct 03, 2023 | 270.57 | 275.83 | 266.40 | 267.85 | 172,927 | -3.09(-1.14%) |
Oct 02, 2023 | 270.40 | 271.62 | 269.92 | 270.94 | 159,153 | +0.28(+0.10%) |
Sep 29, 2023 | 274.04 | 274.04 | 270.24 | 270.66 | 219,347 | -2.59(-0.95%) |
Sep 28, 2023 | 273.31 | 275.06 | 272.64 | 273.26 | 149,527 | +0.03(+0.01%) |
Sep 27, 2023 | 273.76 | 274.63 | 271.24 | 273.23 | 166,762 | -0.55(-0.20%) |
Sep 26, 2023 | 276.23 | 278.66 | 273.54 | 273.77 | 238,728 | -3.90(-1.40%) |
Sep 25, 2023 | 277.12 | 278.77 | 276.97 | 277.67 | 273,994 | +0.69(+0.25%) |
Sep 22, 2023 | 278.36 | 280.38 | 276.61 | 276.98 | 227,759 | -0.73(-0.26%) |
Sep 21, 2023 | 280.47 | 280.47 | 277.19 | 277.71 | 193,878 | -2.76(-0.98%) |
Sep 20, 2023 | 278.96 | 281.45 | 278.41 | 280.47 | 180,966 | +1.75(+0.63%) |
Sep 19, 2023 | 282.45 | 282.45 | 278.47 | 278.73 | 299,885 | -1.99(-0.71%) |
Sep 18, 2023 | 279.12 | 283.28 | 277.99 | 280.72 | 319,194 | +2.76(+0.99%) |
Sep 15, 2023 | 279.12 | 281.11 | 277.20 | 277.96 | 744,693 | -1.12(-0.40%) |
Sep 14, 2023 | 274.67 | 279.12 | 271.70 | 279.08 | 429,506 | +4.26(+1.55%) |
Sep 13, 2023 | 267.31 | 274.97 | 265.27 | 274.82 | 626,168 | +9.54(+3.60%) |
Sep 12, 2023 | 255.11 | 267.11 | 253.45 | 265.28 | 939,603 | +26.64(+11.16%) |
Sep 11, 2023 | 241.11 | 241.57 | 237.69 | 238.65 | 389,352 | -2.46(-1.02%) |
Sep 08, 2023 | 239.33 | 243.19 | 239.33 | 241.11 | 205,717 | +2.02(+0.85%) |
Sep 07, 2023 | 238.30 | 242.80 | 238.30 | 239.08 | 431,601 | +1.15(+0.48%) |
Sep 06, 2023 | 240.14 | 242.98 | 237.81 | 237.94 | 247,040 | -2.36(-0.98%) |
Sep 05, 2023 | 242.07 | 243.36 | 238.16 | 240.30 | 316,751 | -2.17(-0.90%) |
Sep 01, 2023 | 244.13 | 244.32 | 241.16 | 242.47 | 171,940 | -1.17(-0.48%) |
Aug 31, 2023 | 244.28 | 244.46 | 242.30 | 243.64 | 232,081 | -0.84(-0.34%) |
Aug 30, 2023 | 246.62 | 247.22 | 244.19 | 244.48 | 225,024 | -1.34(-0.54%) |
Aug 29, 2023 | 242.83 | 245.89 | 241.99 | 245.81 | 158,568 | +2.56(+1.05%) |
Aug 28, 2023 | 243.99 | 245.77 | 242.37 | 243.25 | 164,541 | -0.38(-0.16%) |
Aug 25, 2023 | 242.53 | 245.04 | 242.36 | 243.63 | 231,997 | +2.57(+1.07%) |
Aug 24, 2023 | 244.09 | 244.16 | 240.18 | 241.06 | 239,758 | -4.02(-1.64%) |
Aug 23, 2023 | 243.05 | 245.54 | 242.32 | 245.07 | 192,358 | +1.69(+0.69%) |
Aug 22, 2023 | 247.39 | 247.58 | 242.88 | 243.39 | 198,632 | -4.00(-1.62%) |
Aug 21, 2023 | 246.24 | 247.46 | 244.46 | 247.39 | 214,004 | +1.28(+0.52%) |
Aug 18, 2023 | 243.87 | 247.18 | 243.87 | 246.11 | 159,525 | +1.92(+0.79%) |
Aug 17, 2023 | 248.00 | 248.95 | 244.17 | 244.19 | 131,359 | -3.60(-1.45%) |
Aug 16, 2023 | 248.83 | 251.26 | 247.28 | 247.79 | 151,676 | +0.06(+0.02%) |
Aug 15, 2023 | 248.12 | 249.82 | 246.62 | 247.73 | 124,130 | -0.27(-0.11%) |
Aug 14, 2023 | 247.08 | 248.58 | 246.82 | 248.00 | 211,032 | +1.17(+0.47%) |
Aug 11, 2023 | 248.22 | 250.25 | 246.47 | 246.83 | 198,983 | -1.34(-0.54%) |
Aug 10, 2023 | 247.37 | 249.20 | 246.54 | 248.16 | 149,240 | +2.29(+0.93%) |
Aug 09, 2023 | 246.52 | 247.86 | 244.82 | 245.87 | 164,020 | +0.21(+0.09%) |
Aug 08, 2023 | 246.18 | 246.43 | 243.23 | 245.66 | 159,982 | -0.61(-0.25%) |
Aug 07, 2023 | 242.99 | 247.71 | 242.98 | 246.27 | 138,125 | +3.26(+1.34%) |
Aug 04, 2023 | 244.83 | 246.72 | 242.31 | 243.01 | 273,791 | -1.15(-0.47%) |
Aug 03, 2023 | 245.01 | 245.65 | 241.97 | 244.16 | 286,379 | -1.72(-0.70%) |
Aug 02, 2023 | 246.94 | 248.22 | 245.12 | 245.88 | 180,512 | -1.48(-0.60%) |
Aug 01, 2023 | 252.32 | 255.14 | 247.24 | 247.36 | 172,891 | -4.50(-1.79%) |
Jul 31, 2023 | 250.70 | 253.18 | 250.37 | 251.86 | 332,004 | +1.62(+0.65%) |
Jul 28, 2023 | 249.61 | 251.36 | 249.29 | 250.24 | 170,736 | +2.06(+0.83%) |
Jul 27, 2023 | 253.56 | 253.87 | 247.56 | 248.18 | 237,932 | -5.40(-2.13%) |
Jul 26, 2023 | 253.42 | 256.51 | 252.99 | 253.58 | 154,469 | +0.26(+0.10%) |
Jul 25, 2023 | 255.06 | 255.71 | 253.09 | 253.32 | 181,658 | -2.06(-0.81%) |
Jul 24, 2023 | 254.67 | 255.77 | 253.59 | 255.38 | 208,881 | +0.56(+0.22%) |
Jul 21, 2023 | 255.79 | 256.08 | 254.35 | 254.83 | 235,796 | -0.05(-0.02%) |
Jul 20, 2023 | 253.86 | 256.61 | 251.08 | 254.88 | 207,831 | +1.60(+0.63%) |
Jul 19, 2023 | 255.00 | 255.48 | 252.02 | 253.27 | 235,630 | -1.23(-0.48%) |
Jul 18, 2023 | 252.66 | 255.24 | 250.78 | 254.51 | 238,036 | +6.91(+2.79%) |
Jul 17, 2023 | 242.39 | 248.09 | 242.08 | 247.60 | 263,060 | +5.60(+2.31%) |
Jul 14, 2023 | 242.52 | 242.52 | 240.41 | 242.00 | 237,671 | +0.16(+0.07%) |
Jul 13, 2023 | 242.51 | 243.24 | 241.36 | 241.84 | 189,566 | -0.37(-0.15%) |
Jul 12, 2023 | 244.07 | 244.76 | 240.93 | 242.21 | 206,122 | -1.21(-0.50%) |
Jul 11, 2023 | 240.65 | 244.30 | 240.65 | 243.42 | 193,179 | +2.24(+0.93%) |
Jul 10, 2023 | 241.59 | 243.81 | 240.20 | 241.18 | 309,286 | -0.26(-0.11%) |
Jul 07, 2023 | 242.54 | 244.61 | 241.33 | 241.44 | 311,839 | -1.29(-0.53%) |
Jul 06, 2023 | 243.91 | 245.38 | 241.68 | 242.74 | 277,038 | -1.54(-0.63%) |
Jul 05, 2023 | 242.09 | 245.60 | 242.09 | 244.28 | 364,577 | +2.23(+0.92%) |
Jul 03, 2023 | 242.51 | 244.84 | 241.38 | 242.05 | 182,865 | -0.65(-0.27%) |
Jun 30, 2023 | 239.09 | 244.53 | 239.09 | 242.69 | 429,419 | +4.35(+1.82%) |
Jun 29, 2023 | 234.28 | 239.53 | 233.74 | 238.35 | 522,986 | +4.05(+1.73%) |
Jun 28, 2023 | 227.48 | 236.98 | 226.85 | 234.30 | 680,672 | +7.67(+3.39%) |
Jun 27, 2023 | 222.06 | 227.34 | 221.13 | 226.62 | 264,210 | +4.65(+2.09%) |
Jun 26, 2023 | 223.87 | 224.83 | 221.07 | 221.98 | 433,074 | -1.59(-0.71%) |
Jun 23, 2023 | 223.11 | 225.46 | 222.25 | 223.57 | 450,517 | +1.11(+0.50%) |
Jun 22, 2023 | 220.28 | 222.69 | 220.28 | 222.45 | 197,711 | +2.53(+1.15%) |
Jun 21, 2023 | 217.71 | 220.70 | 215.90 | 219.93 | 244,968 | +2.46(+1.13%) |
Jun 20, 2023 | 217.96 | 221.16 | 216.68 | 217.47 | 291,400 | -1.09(-0.50%) |
Jun 16, 2023 | 222.25 | 222.36 | 218.01 | 218.55 | 390,410 | -2.95(-1.33%) |
Jun 15, 2023 | 219.09 | 221.91 | 217.40 | 221.50 | 297,023 | -7.49(-3.27%) |
May 08, 2023 | 232.26 | 234.05 | 228.49 | 228.99 | 287,967 | -3.53(-1.52%) |
May 05, 2023 | 237.05 | 238.97 | 232.26 | 232.53 | 213,651 | -4.23(-1.79%) |
May 04, 2023 | 237.90 | 239.28 | 235.66 | 236.75 | 242,640 | -1.00(-0.42%) |
May 03, 2023 | 235.31 | 240.09 | 234.85 | 237.76 | 292,949 | +3.02(+1.29%) |
May 02, 2023 | 231.10 | 235.35 | 229.19 | 234.73 | 255,379 | +3.03(+1.31%) |
May 01, 2023 | 227.44 | 232.11 | 226.85 | 231.71 | 248,183 | +4.00(+1.76%) |
Apr 28, 2023 | 226.14 | 228.68 | 225.77 | 227.71 | 167,443 | +1.99(+0.88%) |
Apr 27, 2023 | 221.53 | 226.19 | 221.30 | 225.72 | 205,874 | +4.37(+1.97%) |
Apr 26, 2023 | 220.55 | 223.53 | 220.55 | 221.35 | 231,167 | -0.62(-0.28%) |
Apr 25, 2023 | 223.96 | 225.28 | 221.91 | 221.96 | 163,313 | -2.90(-1.29%) |
Apr 24, 2023 | 222.38 | 225.07 | 222.38 | 224.86 | 250,324 | +1.74(+0.78%) |
Apr 21, 2023 | 227.02 | 227.86 | 221.03 | 223.12 | 379,023 | -3.78(-1.66%) |
Apr 20, 2023 | 225.39 | 227.20 | 223.07 | 226.90 | 265,774 | +1.07(+0.48%) |
Apr 19, 2023 | 225.35 | 226.98 | 224.37 | 225.83 | 227,973 | +1.01(+0.45%) |
Apr 18, 2023 | 226.70 | 227.11 | 223.43 | 224.81 | 253,126 | -1.95(-0.86%) |
Apr 17, 2023 | 225.42 | 227.10 | 224.55 | 226.76 | 282,273 | +1.79(+0.79%) |
Apr 14, 2023 | 224.53 | 227.41 | 223.90 | 224.97 | 226,239 | +3.16(+1.42%) |
Apr 13, 2023 | 221.57 | 222.87 | 219.07 | 221.81 | 255,040 | +0.02(+0.01%) |
Apr 12, 2023 | 221.82 | 222.54 | 220.01 | 221.79 | 288,941 | +0.36(+0.16%) |
Apr 11, 2023 | 216.81 | 221.94 | 216.81 | 221.44 | 301,113 | +4.94(+2.28%) |
Apr 10, 2023 | 213.46 | 217.00 | 213.46 | 216.50 | 188,028 | +2.84(+1.33%) |
Apr 06, 2023 | 213.66 | 215.32 | 212.30 | 213.66 | 217,431 | +0.33(+0.15%) |
Apr 05, 2023 | 212.39 | 214.26 | 211.21 | 213.33 | 186,916 | +0.43(+0.20%) |
Apr 04, 2023 | 216.28 | 216.47 | 211.41 | 212.90 | 240,827 | -2.95(-1.37%) |
Apr 03, 2023 | 215.80 | 217.55 | 214.69 | 215.85 | 225,012 | +0.81(+0.37%) |
Mar 31, 2023 | 214.06 | 215.78 | 213.79 | 215.05 | 151,060 | +2.02(+0.95%) |
Mar 30, 2023 | 212.93 | 214.06 | 211.60 | 213.03 | 143,657 | +0.68(+0.32%) |
Mar 29, 2023 | 214.34 | 214.34 | 211.86 | 212.36 | 155,217 | -1.47(-0.69%) |
Mar 28, 2023 | 210.54 | 214.92 | 210.12 | 213.83 | 238,878 | +3.34(+1.59%) |
Mar 27, 2023 | 209.52 | 211.69 | 209.52 | 210.49 | 221,387 | +2.24(+1.07%) |
Mar 24, 2023 | 205.52 | 209.35 | 205.19 | 208.25 | 141,558 | +2.87(+1.40%) |
Mar 23, 2023 | 207.47 | 208.26 | 204.08 | 205.38 | 181,414 | -2.16(-1.04%) |
Mar 22, 2023 | 208.88 | 211.62 | 207.54 | 207.54 | 234,101 | -0.91(-0.44%) |
Mar 21, 2023 | 208.04 | 209.75 | 207.08 | 208.45 | 225,382 | +1.94(+0.94%) |
Mar 20, 2023 | 205.26 | 208.90 | 205.26 | 206.51 | 207,495 | +2.16(+1.06%) |
Mar 17, 2023 | 206.68 | 206.68 | 200.81 | 204.36 | 560,050 | -2.46(-1.19%) |
Mar 16, 2023 | 205.34 | 208.55 | 204.26 | 206.82 | 297,116 | +0.53(+0.25%) |
Mar 15, 2023 | 205.98 | 207.84 | 204.05 | 206.30 | 270,083 | -1.49(-0.72%) |
Mar 14, 2023 | 210.66 | 211.79 | 206.25 | 207.79 | 274,257 | -1.24(-0.59%) |
Mar 13, 2023 | 209.44 | 212.01 | 207.96 | 209.03 | 201,057 | -1.31(-0.62%) |
Mar 10, 2023 | 215.31 | 215.31 | 208.14 | 210.34 | 277,730 | -6.01(-2.78%) |
Mar 09, 2023 | 217.93 | 218.56 | 215.04 | 216.35 | 325,636 | -0.05(-0.02%) |
Mar 08, 2023 | 217.57 | 220.24 | 210.48 | 216.40 | 697,746 | +8.07(+3.87%) |
Mar 07, 2023 | 209.85 | 212.34 | 207.85 | 208.33 | 360,145 | -2.01(-0.95%) |
Mar 06, 2023 | 211.53 | 212.47 | 208.83 | 210.34 | 340,565 | -1.45(-0.69%) |
Mar 03, 2023 | 211.78 | 213.03 | 209.22 | 211.79 | 362,074 | +1.93(+0.92%) |
Mar 02, 2023 | 209.56 | 210.61 | 208.30 | 209.86 | 224,852 | +0.86(+0.41%) |
Mar 01, 2023 | 206.35 | 210.59 | 205.07 | 209.00 | 304,661 | +2.40(+1.16%) |
Feb 28, 2023 | 208.34 | 210.45 | 206.41 | 206.59 | 221,983 | -2.75(-1.31%) |
Feb 27, 2023 | 211.86 | 212.98 | 208.09 | 209.35 | 189,664 | -1.90(-0.90%) |
Feb 24, 2023 | 211.18 | 212.42 | 209.40 | 211.24 | 179,452 | -1.50(-0.71%) |
Feb 23, 2023 | 214.93 | 215.80 | 211.70 | 212.74 | 216,680 | -2.28(-1.06%) |
Feb 22, 2023 | 216.43 | 218.33 | 214.82 | 215.03 | 182,937 | -1.43(-0.66%) |
Feb 21, 2023 | 215.68 | 217.52 | 212.04 | 216.46 | 210,076 | +0.57(+0.26%) |
Feb 17, 2023 | 217.22 | 218.21 | 214.44 | 215.89 | 386,135 | -3.22(-1.47%) |
Feb 16, 2023 | 221.65 | 223.12 | 218.82 | 219.11 | 200,766 | -2.86(-1.29%) |
Feb 15, 2023 | 218.26 | 222.24 | 217.49 | 221.97 | 188,740 | +3.11(+1.42%) |
Feb 14, 2023 | 221.60 | 221.60 | 215.61 | 218.86 | 291,196 | -2.73(-1.23%) |
Feb 13, 2023 | 220.21 | 223.16 | 219.82 | 221.59 | 144,856 | +0.92(+0.42%) |
Feb 10, 2023 | 218.93 | 222.23 | 215.18 | 220.67 | 223,421 | +2.77(+1.27%) |
Feb 09, 2023 | 224.72 | 225.01 | 217.24 | 217.90 | 219,668 | -5.43(-2.43%) |
Feb 08, 2023 | 223.22 | 224.32 | 222.62 | 223.32 | 163,808 | +0.05(+0.02%) |
Feb 07, 2023 | 220.80 | 223.82 | 218.85 | 223.27 | 219,518 | +1.19(+0.54%) |
Feb 06, 2023 | 221.86 | 224.09 | 221.06 | 222.08 | 234,860 | -0.24(-0.11%) |
Feb 03, 2023 | 222.58 | 223.52 | 220.00 | 222.32 | 279,302 | -0.49(-0.22%) |
Feb 02, 2023 | 231.38 | 231.38 | 219.56 | 222.81 | 395,610 | -8.28(-3.58%) |
Feb 01, 2023 | 234.91 | 234.91 | 224.59 | 231.08 | 456,265 | -3.29(-1.40%) |
Jan 31, 2023 | 229.69 | 234.53 | 228.59 | 234.37 | 305,436 | +5.87(+2.57%) |
Jan 30, 2023 | 226.93 | 230.73 | 226.38 | 228.50 | 160,950 | +2.30(+1.02%) |
Jan 27, 2023 | 229.12 | 229.45 | 226.01 | 226.20 | 124,740 | -2.56(-1.12%) |
Jan 26, 2023 | 228.63 | 229.80 | 227.41 | 228.76 | 135,894 | -0.03(-0.01%) |
Jan 25, 2023 | 226.44 | 229.98 | 224.39 | 228.79 | 142,641 | +2.20(+0.97%) |
Jan 24, 2023 | 224.99 | 228.95 | 224.56 | 226.59 | 192,722 | +0.72(+0.32%) |
Jan 23, 2023 | 224.82 | 229.64 | 224.66 | 225.86 | 308,689 | +0.26(+0.11%) |
Jan 20, 2023 | 230.42 | 231.30 | 225.03 | 225.60 | 357,518 | -2.74(-1.20%) |
Jan 19, 2023 | 227.82 | 229.45 | 227.47 | 228.34 | 366,495 | +1.71(+0.75%) |
Jan 18, 2023 | 228.60 | 228.90 | 225.04 | 226.63 | 293,821 | -1.44(-0.63%) |
Jan 17, 2023 | 223.64 | 228.47 | 223.31 | 228.07 | 368,439 | +5.14(+2.30%) |
Jan 13, 2023 | 218.24 | 223.28 | 217.52 | 222.94 | 253,130 | +3.66(+1.67%) |
Jan 12, 2023 | 219.91 | 222.15 | 217.97 | 219.28 | 224,082 | +0.16(+0.07%) |
Jan 11, 2023 | 217.15 | 220.27 | 216.36 | 219.12 | 243,654 | +1.73(+0.79%) |
Jan 10, 2023 | 222.41 | 222.41 | 215.21 | 217.39 | 243,205 | -4.23(-1.91%) |
Jan 09, 2023 | 220.63 | 224.36 | 219.86 | 221.62 | 244,828 | +0.48(+0.22%) |
Jan 06, 2023 | 216.69 | 221.32 | 215.45 | 221.14 | 248,608 | +5.32(+2.46%) |
Jan 05, 2023 | 216.44 | 218.71 | 215.69 | 215.82 | 252,198 | -1.95(-0.90%) |
Jan 04, 2023 | 220.00 | 220.44 | 216.59 | 217.78 | 171,014 | -1.37(-0.62%) |
Jan 03, 2023 | 224.40 | 224.40 | 218.86 | 219.15 | 195,680 | -3.37(-1.52%) |
Dec 30, 2022 | 223.16 | 223.49 | 220.68 | 222.52 | 154,411 | -2.33(-1.04%) |
Dec 29, 2022 | 226.33 | 226.33 | 223.41 | 224.85 | 167,644 | -0.55(-0.24%) |
Dec 28, 2022 | 229.85 | 230.14 | 225.40 | 225.40 | 190,958 | -3.28(-1.44%) |
Dec 27, 2022 | 234.32 | 236.06 | 228.54 | 228.68 | 147,579 | -4.65(-1.99%) |
Dec 23, 2022 | 232.11 | 235.07 | 230.62 | 233.33 | 145,993 | +1.41(+0.61%) |
Dec 22, 2022 | 233.16 | 233.27 | 229.52 | 231.92 | 188,731 | -1.57(-0.67%) |
Dec 21, 2022 | 233.08 | 235.93 | 232.11 | 233.49 | 245,025 | +2.43(+1.05%) |
Dec 20, 2022 | 231.17 | 231.61 | 228.12 | 231.06 | 366,317 | -1.00(-0.43%) |
Dec 19, 2022 | 238.87 | 242.29 | 231.92 | 232.06 | 317,601 | -6.08(-2.55%) |
Dec 16, 2022 | 238.64 | 243.25 | 233.66 | 238.14 | 934,407 | -1.74(-0.72%) |
Dec 15, 2022 | 240.99 | 242.10 | 238.84 | 239.88 | 249,659 | -2.78(-1.14%) |
Dec 14, 2022 | 243.03 | 244.77 | 241.42 | 242.65 | 208,640 | +0.14(+0.06%) |
Dec 13, 2022 | 244.97 | 244.97 | 241.30 | 242.51 | 173,641 | -0.85(-0.35%) |
Dec 12, 2022 | 241.45 | 245.02 | 240.66 | 243.37 | 212,064 | +2.21(+0.92%) |
Dec 09, 2022 | 246.76 | 246.77 | 240.91 | 241.16 | 238,303 | -5.44(-2.21%) |
Dec 08, 2022 | 243.00 | 247.86 | 241.59 | 246.60 | 379,557 | +1.67(+0.68%) |
Dec 07, 2022 | 232.83 | 246.40 | 226.19 | 244.94 | 455,756 | +16.85(+7.39%) |
Dec 06, 2022 | 228.90 | 229.87 | 225.64 | 228.08 | 473,825 | -0.69(-0.30%) |
Dec 05, 2022 | 229.98 | 230.83 | 226.82 | 228.77 | 318,851 | -3.44(-1.48%) |
Dec 02, 2022 | 231.79 | 234.79 | 230.32 | 232.21 | 275,927 | -0.66(-0.29%) |
Dec 01, 2022 | 242.43 | 242.43 | 232.29 | 232.87 | 259,795 | -8.16(-3.39%) |
Nov 30, 2022 | 234.41 | 241.37 | 234.03 | 241.04 | 324,390 | +5.91(+2.51%) |
Nov 29, 2022 | 238.78 | 239.04 | 234.96 | 235.12 | 239,154 | -3.24(-1.36%) |
Nov 28, 2022 | 239.47 | 241.81 | 238.02 | 238.37 | 175,055 | -1.16(-0.48%) |
Nov 25, 2022 | 237.06 | 240.53 | 236.48 | 239.53 | 87,767 | +2.46(+1.04%) |
Nov 23, 2022 | 238.90 | 240.30 | 236.80 | 237.07 | 153,007 | -2.72(-1.13%) |
Nov 22, 2022 | 238.12 | 240.58 | 236.40 | 239.79 | 229,748 | +2.46(+1.04%) |
Nov 21, 2022 | 237.54 | 239.72 | 237.31 | 237.33 | 158,727 | -0.44(-0.18%) |
Nov 18, 2022 | 237.47 | 238.94 | 236.33 | 237.76 | 284,543 | +2.58(+1.10%) |
Nov 17, 2022 | 237.11 | 237.11 | 232.82 | 235.19 | 213,095 | -3.44(-1.44%) |
Nov 16, 2022 | 235.18 | 239.31 | 235.03 | 238.63 | 158,206 | +4.15(+1.77%) |
Nov 15, 2022 | 234.38 | 235.94 | 233.09 | 234.48 | 176,477 | +1.70(+0.73%) |
Nov 14, 2022 | 232.02 | 236.51 | 231.35 | 232.78 | 211,174 | +1.74(+0.75%) |
Nov 11, 2022 | 236.60 | 237.50 | 230.19 | 231.05 | 265,136 | -6.13(-2.58%) |
Nov 10, 2022 | 233.13 | 237.54 | 232.61 | 237.18 | 288,059 | +5.68(+2.45%) |
Nov 09, 2022 | 229.93 | 232.80 | 228.53 | 231.50 | 168,368 | +0.18(+0.08%) |
Nov 08, 2022 | 228.96 | 232.44 | 228.17 | 231.32 | 224,525 | +2.29(+1.00%) |
Nov 07, 2022 | 224.18 | 229.51 | 222.65 | 229.03 | 235,561 | +5.92(+2.65%) |
Nov 04, 2022 | 226.26 | 226.51 | 219.26 | 223.10 | 199,416 | -2.25(-1.00%) |
Nov 03, 2022 | 223.47 | 227.12 | 223.42 | 225.36 | 194,658 | -0.24(-0.11%) |
Nov 02, 2022 | 228.45 | 225.29 | 225.59 | 275,515 | -3.08(-1.35%) |