Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 232.64 | 234.78 | 232.06 | 234.16 | 4,847,342 | +2.01(+0.87%) |
Oct 30, 2023 | 231.27 | 232.45 | 229.11 | 232.15 | 5,190,608 | +3.79(+1.66%) |
Oct 27, 2023 | 230.25 | 230.47 | 227.12 | 228.36 | 5,563,089 | -2.00(-0.87%) |
Oct 26, 2023 | 233.64 | 234.67 | 229.44 | 230.36 | 6,438,107 | -5.55(-2.35%) |
Oct 25, 2023 | 231.32 | 237.53 | 230.37 | 235.91 | 10,423,127 | +2.19(+0.94%) |
Oct 24, 2023 | 231.96 | 235.59 | 231.96 | 233.72 | 6,869,982 | +3.11(+1.35%) |
Oct 23, 2023 | 230.44 | 233.53 | 230.36 | 230.61 | 5,090,931 | -1.84(-0.79%) |
Oct 20, 2023 | 233.20 | 234.83 | 231.71 | 232.45 | 5,771,402 | -0.43(-0.18%) |
Oct 19, 2023 | 236.52 | 236.97 | 232.48 | 232.88 | 5,950,865 | -3.65(-1.54%) |
Oct 18, 2023 | 239.00 | 239.87 | 236.05 | 236.52 | 9,566,504 | -3.72(-1.55%) |
Oct 17, 2023 | 238.68 | 240.52 | 237.34 | 240.24 | 4,544,080 | +1.13(+0.47%) |
Oct 16, 2023 | 238.05 | 239.75 | 237.38 | 239.11 | 6,252,303 | +2.39(+1.01%) |
Oct 13, 2023 | 235.45 | 237.70 | 235.29 | 236.72 | 4,987,084 | +0.89(+0.38%) |
Oct 12, 2023 | 235.77 | 236.78 | 233.96 | 235.84 | 4,490,769 | +1.09(+0.47%) |
Oct 11, 2023 | 236.60 | 237.56 | 233.96 | 234.74 | 4,779,686 | -0.92(-0.39%) |
Oct 10, 2023 | 233.97 | 237.27 | 233.35 | 235.66 | 4,662,786 | +2.15(+0.92%) |
Oct 09, 2023 | 231.87 | 234.23 | 230.78 | 233.51 | 5,393,737 | -0.60(-0.26%) |
Oct 06, 2023 | 232.24 | 235.65 | 231.82 | 234.10 | 6,426,899 | +1.55(+0.67%) |
Oct 05, 2023 | 229.49 | 233.26 | 229.30 | 232.55 | 6,150,960 | +2.25(+0.98%) |
Oct 04, 2023 | 228.57 | 230.78 | 227.97 | 230.30 | 5,452,207 | +2.40(+1.05%) |
Oct 03, 2023 | 229.55 | 230.83 | 226.87 | 227.90 | 5,607,994 | -2.45(-1.06%) |
Oct 02, 2023 | 228.33 | 230.45 | 227.86 | 230.35 | 5,196,362 | +1.25(+0.55%) |
Sep 29, 2023 | 231.91 | 232.10 | 228.74 | 229.09 | 6,075,143 | -1.64(-0.71%) |
Sep 28, 2023 | 229.75 | 231.61 | 228.76 | 230.74 | 4,220,578 | +2.15(+0.94%) |
Sep 27, 2023 | 229.34 | 229.76 | 227.01 | 228.59 | 6,030,066 | -0.15(-0.07%) |
Sep 26, 2023 | 231.01 | 231.74 | 228.69 | 228.74 | 6,217,775 | -3.70(-1.59%) |
Sep 25, 2023 | 234.44 | 232.80 | 231.56 | 232.43 | 5,945,329 | -1.71(-0.73%) |
Sep 22, 2023 | 235.81 | 236.84 | 233.94 | 234.14 | 5,959,366 | -1.52(-0.65%) |
Sep 21, 2023 | 239.81 | 239.82 | 235.33 | 235.67 | 6,909,313 | -5.23(-2.17%) |
Sep 20, 2023 | 242.66 | 243.56 | 240.71 | 240.90 | 5,779,759 | -1.69(-0.70%) |
Sep 19, 2023 | 244.02 | 244.14 | 240.50 | 242.59 | 4,727,926 | -1.10(-0.45%) |
Sep 18, 2023 | 239.98 | 244.25 | 239.81 | 243.69 | 4,790,654 | +3.58(+1.49%) |
Sep 15, 2023 | 240.94 | 243.13 | 239.08 | 240.11 | 13,130,214 | -0.43(-0.18%) |
Sep 14, 2023 | 244.02 | 244.56 | 237.80 | 240.54 | 12,046,578 | -6.30(-2.55%) |
Sep 13, 2023 | 246.17 | 249.06 | 245.63 | 246.84 | 5,677,767 | +0.53(+0.21%) |
Sep 12, 2023 | 245.96 | 246.77 | 245.03 | 246.31 | 3,513,533 | +0.08(+0.03%) |
Sep 11, 2023 | 246.34 | 247.37 | 245.29 | 246.24 | 3,025,783 | -0.07(-0.03%) |
Sep 08, 2023 | 246.80 | 247.15 | 245.46 | 246.31 | 3,323,058 | +0.15(+0.06%) |
Sep 07, 2023 | 244.52 | 246.41 | 244.13 | 246.16 | 4,024,007 | +0.98(+0.40%) |
Sep 06, 2023 | 244.44 | 245.68 | 243.24 | 245.18 | 4,538,399 | +0.82(+0.33%) |
Sep 05, 2023 | 247.36 | 247.70 | 244.22 | 244.36 | 4,477,501 | -2.76(-1.12%) |
Sep 01, 2023 | 246.49 | 247.88 | 245.79 | 247.12 | 4,129,349 | +2.42(+0.99%) |
Aug 31, 2023 | 244.61 | 247.03 | 244.47 | 244.70 | 5,554,240 | -0.55(-0.22%) |
Aug 30, 2023 | 245.44 | 247.24 | 245.07 | 245.25 | 4,591,563 | +0.89(+0.36%) |
Aug 29, 2023 | 242.53 | 244.85 | 242.43 | 244.36 | 3,991,511 | +1.50(+0.62%) |
Aug 28, 2023 | 242.04 | 244.25 | 241.63 | 242.86 | 3,756,158 | +1.25(+0.52%) |
Aug 25, 2023 | 240.42 | 242.44 | 239.25 | 241.60 | 3,555,692 | +3.09(+1.29%) |
Aug 24, 2023 | 241.28 | 242.59 | 238.41 | 238.52 | 4,589,101 | -2.82(-1.17%) |
Aug 23, 2023 | 240.36 | 241.57 | 239.76 | 241.34 | 4,967,462 | +1.72(+0.72%) |
Aug 22, 2023 | 239.04 | 240.47 | 237.72 | 239.61 | 3,863,830 | +1.10(+0.46%) |
Aug 21, 2023 | 238.43 | 239.57 | 236.81 | 238.51 | 3,586,816 | +1.28(+0.54%) |
Aug 18, 2023 | 234.64 | 238.10 | 234.36 | 237.22 | 4,362,338 | +0.80(+0.34%) |
Aug 17, 2023 | 239.04 | 239.42 | 235.55 | 236.43 | 4,194,167 | -1.91(-0.80%) |
Aug 16, 2023 | 235.59 | 240.10 | 235.08 | 238.34 | 3,231,395 | -0.54(-0.23%) |
Aug 15, 2023 | 241.05 | 241.70 | 238.40 | 238.88 | 3,784,983 | -3.06(-1.26%) |
Aug 14, 2023 | 239.76 | 242.36 | 239.30 | 241.93 | 4,368,271 | +2.85(+1.19%) |
Aug 11, 2023 | 239.04 | 239.76 | 237.47 | 239.08 | 3,621,525 | -0.12(-0.05%) |
Aug 10, 2023 | 239.66 | 242.98 | 239.13 | 239.20 | 4,796,816 | +0.85(+0.36%) |
Aug 09, 2023 | 239.09 | 240.55 | 238.09 | 238.36 | 4,076,870 | +0.47(+0.20%) |
Aug 08, 2023 | 239.01 | 239.95 | 236.00 | 237.89 | 5,110,185 | -2.21(-0.92%) |
Aug 07, 2023 | 237.82 | 240.76 | 237.81 | 240.10 | 5,682,852 | +2.50(+1.05%) |
Aug 04, 2023 | 236.61 | 240.50 | 236.49 | 237.59 | 5,200,097 | +0.23(+0.10%) |
Aug 03, 2023 | 234.62 | 237.65 | 233.87 | 237.36 | 5,063,723 | +1.19(+0.51%) |
Aug 02, 2023 | 237.23 | 237.39 | 235.41 | 236.17 | 4,896,991 | -2.21(-0.93%) |
Aug 01, 2023 | 235.75 | 239.32 | 235.61 | 238.38 | 4,656,088 | +2.04(+0.86%) |
Jul 31, 2023 | 234.62 | 237.03 | 234.62 | 236.34 | 4,827,905 | +1.97(+0.84%) |
Jul 28, 2023 | 233.21 | 234.50 | 232.34 | 234.37 | 6,835,302 | +1.30(+0.56%) |
Jul 27, 2023 | 236.03 | 237.26 | 231.60 | 233.07 | 8,298,445 | -2.64(-1.12%) |
Jul 26, 2023 | 230.06 | 237.45 | 226.35 | 235.71 | 7,595,353 | -1.58(-0.67%) |
Jul 25, 2023 | 238.62 | 239.39 | 237.16 | 237.29 | 5,038,001 | -2.04(-0.85%) |
Jul 24, 2023 | 238.28 | 239.86 | 236.80 | 239.33 | 6,044,833 | +1.48(+0.62%) |
Jul 21, 2023 | 238.34 | 238.94 | 237.33 | 237.85 | 5,459,299 | -0.37(-0.15%) |
Jul 20, 2023 | 239.75 | 240.20 | 237.67 | 238.22 | 4,722,410 | -1.79(-0.75%) |
Jul 19, 2023 | 239.84 | 241.17 | 238.72 | 240.01 | 4,863,012 | +0.65(+0.27%) |
Jul 18, 2023 | 241.68 | 241.76 | 236.29 | 239.36 | 7,733,377 | -3.20(-1.32%) |
Jul 17, 2023 | 241.69 | 243.93 | 241.58 | 242.56 | 4,353,571 | +0.83(+0.34%) |
Jul 14, 2023 | 243.30 | 243.31 | 240.54 | 241.74 | 4,970,261 | -0.15(-0.06%) |
Jul 13, 2023 | 242.36 | 242.84 | 241.73 | 241.89 | 5,853,807 | +1.09(+0.45%) |
Jul 12, 2023 | 240.14 | 242.52 | 239.82 | 240.79 | 6,154,146 | +1.65(+0.69%) |
Jul 11, 2023 | 237.41 | 239.29 | 236.73 | 239.14 | 3,879,361 | +2.38(+1.00%) |
Jul 10, 2023 | 235.62 | 237.70 | 235.12 | 236.77 | 4,887,375 | +1.70(+0.72%) |
Jul 07, 2023 | 235.34 | 237.04 | 234.75 | 235.07 | 5,763,238 | -2.41(-1.02%) |
Jul 06, 2023 | 236.88 | 238.20 | 235.31 | 237.48 | 6,479,756 | -0.57(-0.24%) |
Jul 05, 2023 | 233.04 | 238.60 | 232.62 | 238.05 | 7,646,029 | +1.47(+0.62%) |
Jul 03, 2023 | 235.61 | 237.00 | 234.03 | 236.58 | 3,105,522 | +0.49(+0.21%) |
Jun 30, 2023 | 234.89 | 236.89 | 234.57 | 236.09 | 6,938,166 | +3.14(+1.35%) |
Jun 29, 2023 | 227.45 | 233.33 | 227.26 | 232.95 | 7,160,399 | +6.32(+2.79%) |
Jun 28, 2023 | 226.17 | 226.73 | 224.70 | 226.63 | 5,355,596 | +0.62(+0.27%) |
Jun 27, 2023 | 226.15 | 227.27 | 225.19 | 226.01 | 4,655,626 | +1.03(+0.46%) |
Jun 26, 2023 | 228.10 | 228.75 | 224.88 | 224.98 | 5,195,539 | -3.23(-1.42%) |
Jun 23, 2023 | 225.89 | 228.63 | 225.06 | 228.21 | 5,463,389 | +1.15(+0.51%) |
Jun 22, 2023 | 225.04 | 227.59 | 224.18 | 227.05 | 6,312,760 | +1.13(+0.50%) |
Jun 21, 2023 | 224.80 | 227.29 | 223.66 | 225.92 | 7,073,321 | +0.77(+0.34%) |
Jun 20, 2023 | 225.67 | 228.22 | 224.86 | 225.15 | 16,969,268 | -2.43(-1.07%) |
Jun 16, 2023 | 225.12 | 228.46 | 224.76 | 227.57 | 13,709,141 | +2.72(+1.21%) |
Jun 15, 2023 | 220.72 | 225.78 | 220.07 | 224.85 | 12,607,421 | -5.58(-2.42%) |
May 08, 2023 | 229.45 | 231.63 | 229.45 | 230.42 | 2,961,506 | +0.45(+0.19%) |
May 05, 2023 | 226.56 | 230.53 | 225.52 | 229.98 | 6,286,377 | +6.13(+2.74%) |
May 04, 2023 | 223.09 | 224.30 | 221.74 | 223.84 | 5,692,996 | -0.38(-0.17%) |
May 03, 2023 | 225.22 | 226.89 | 224.16 | 224.22 | 4,125,125 | -0.99(-0.44%) |
May 02, 2023 | 230.15 | 230.56 | 224.45 | 225.22 | 5,284,686 | -5.49(-2.38%) |
May 01, 2023 | 231.06 | 232.76 | 229.71 | 230.70 | 4,606,623 | -0.22(-0.09%) |
Apr 28, 2023 | 226.87 | 231.76 | 226.29 | 230.92 | 11,719,024 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,472 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.38 | 8,466,024 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,727 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,460 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.74 | 231.56 | 232.23 | 6,824,696 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.78 | 4,963,852 | +2.01(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.05 | 230.76 | 3,863,839 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,561 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,877 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,006 | +1.32(+0.57%) |
Apr 13, 2023 | 227.68 | 231.03 | 227.02 | 230.88 | 7,674,586 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,038 | -0.63(-0.28%) |
Apr 11, 2023 | 225.24 | 227.35 | 224.44 | 226.67 | 4,548,679 | +2.00(+0.89%) |
Apr 10, 2023 | 223.81 | 224.72 | 222.57 | 224.67 | 4,991,022 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,810 | -2.16(-0.96%) |
Apr 05, 2023 | 225.02 | 226.69 | 224.79 | 226.40 | 4,851,353 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.07 | 225.89 | 5,295,389 | -1.33(-0.59%) |
Apr 03, 2023 | 223.48 | 227.38 | 222.38 | 227.22 | 6,471,710 | +3.51(+1.57%) |
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,516 | +3.07(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,425,991 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,685 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,783 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.09 | 7,269,108 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,829,986 | -1.54(-0.70%) |
Mar 23, 2023 | 218.73 | 223.50 | 218.55 | 220.86 | 6,550,669 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,752,964 | -1.89(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,627 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,430 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,574 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.14 | 215.76 | 13,782,945 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,364 | -2.27(-1.05%) |
Mar 14, 2023 | 216.31 | 218.16 | 214.36 | 216.96 | 8,047,935 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.16 | 210.85 | 212.80 | 6,864,311 | -1.66(-0.77%) |
Mar 10, 2023 | 217.33 | 217.42 | 213.80 | 214.46 | 6,691,205 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,695 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.20 | 219.46 | 220.46 | 4,227,804 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,348 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.65 | 221.95 | 224.99 | 5,782,134 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,909 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.36 | 5,634,003 | +0.69(+0.32%) |
Mar 01, 2023 | 217.75 | 218.56 | 214.75 | 216.66 | 4,824,333 | -1.57(-0.72%) |
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,914 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.64 | 4,288,671 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,448,967 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,319 | +1.10(+0.50%) |
Feb 22, 2023 | 218.70 | 220.03 | 217.74 | 218.31 | 4,658,030 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,295 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,737 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,567 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.04 | 227.14 | 4,441,831 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.61 | 4,867,001 | +0.51(+0.22%) |
Feb 13, 2023 | 225.12 | 228.04 | 224.51 | 227.10 | 5,147,471 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,241 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.67 | 227.34 | 227.57 | 5,278,904 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.61 | 227.75 | 227.96 | 5,027,083 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.74 | 229.07 | 4,086,055 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,705 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,173 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,657 | -1.33(-0.58%) |
Feb 01, 2023 | 227.14 | 230.40 | 225.59 | 228.66 | 5,848,522 | +0.68(+0.30%) |
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,351 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.72 | 226.87 | 5,730,741 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,618,933 | +6.66(+3.00%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,079 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.72 | 4,773,961 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.15 | 194.89 | 221.71 | 5,327,816 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.99 | 222.00 | 5,575,171 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,669 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.39 | 218.27 | 4,899,476 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,634 | -3.51(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,472 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,221 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.45 | 4,305,428 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,232 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,960,913 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.48 | 6,355,029 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,764 | +6.57(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,719 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,614 | +5.17(+2.52%) |
Jan 03, 2023 | 207.25 | 210.26 | 204.16 | 205.38 | 4,244,083 | -0.37(-0.18%) |
Dec 30, 2022 | 204.31 | 206.02 | 203.70 | 205.74 | 4,200,278 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,539 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,361 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,890 | +0.45(+0.22%) |
Dec 23, 2022 | 202.15 | 204.24 | 201.54 | 203.83 | 3,278,014 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.17 | 203.07 | 5,746,150 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,480 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.37 | 5,073,730 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,571 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.31 | 204.88 | 12,595,540 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,195 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.19 | 210.86 | 7,082,749 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,297 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,665 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,178 | -0.40(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.69 | 4,953,761 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,285 | -1.25(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,379 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,032 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.15 | 5,192,870 | +0.65(+0.30%) |
Dec 01, 2022 | 214.49 | 216.12 | 212.81 | 214.49 | 11,389,832 | +0.00(+0.00%) |
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,216 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.73 | 204.95 | 206.65 | 9,091,584 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,348,994 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,837 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,830 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,851 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,555 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.70 | 207.32 | 208.37 | 8,122,362 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,516 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,490 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,150 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,862,983 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,215 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.20 | 8,142,834 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.25 | 7,422,629 | -7.30(-3.68%) |
Nov 08, 2022 | 198.43 | 200.84 | 196.53 | 198.54 | 7,090,834 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.01 | 196.89 | 7,948,307 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.21 | 193.82 | 9,837,991 | +2.19(+1.15%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,377 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.73 | 7,100,117 | -5.88(-2.89%) |