Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 257.44 | 258.59 | 256.72 | 258.59 | 58,852 | +1.48(+0.58%) |
Oct 30, 2023 | 257.00 | 258.02 | 255.37 | 257.11 | 88,709 | +1.38(+0.54%) |
Oct 27, 2023 | 259.19 | 259.33 | 254.83 | 255.73 | 46,662 | -4.57(-1.76%) |
Oct 26, 2023 | 260.78 | 262.57 | 260.13 | 260.30 | 117,429 | -2.63(-1.00%) |
Oct 25, 2023 | 264.30 | 264.83 | 261.12 | 262.93 | 57,587 | -2.55(-0.96%) |
Oct 24, 2023 | 263.79 | 266.15 | 263.79 | 265.48 | 138,988 | +1.05(+0.40%) |
Oct 23, 2023 | 265.91 | 266.85 | 264.37 | 264.42 | 82,547 | -1.99(-0.75%) |
Oct 20, 2023 | 266.82 | 268.08 | 266.39 | 266.41 | 72,100 | -0.70(-0.26%) |
Oct 19, 2023 | 269.68 | 269.68 | 265.90 | 267.12 | 485,888 | -2.82(-1.05%) |
Oct 18, 2023 | 272.52 | 272.84 | 269.70 | 269.94 | 64,873 | -2.71(-1.00%) |
Oct 17, 2023 | 271.62 | 273.91 | 271.62 | 272.66 | 24,404 | -0.29(-0.11%) |
Oct 16, 2023 | 271.46 | 274.49 | 271.46 | 272.94 | 45,537 | +2.19(+0.81%) |
Oct 13, 2023 | 269.83 | 271.47 | 269.42 | 270.76 | 29,745 | +1.53(+0.57%) |
Oct 12, 2023 | 272.06 | 272.06 | 269.05 | 269.23 | 22,771 | -2.57(-0.95%) |
Oct 11, 2023 | 273.50 | 273.61 | 270.63 | 271.80 | 38,514 | -1.12(-0.41%) |
Oct 10, 2023 | 271.25 | 274.17 | 271.17 | 272.92 | 43,953 | +1.52(+0.56%) |
Oct 09, 2023 | 269.58 | 271.56 | 268.89 | 271.40 | 15,992 | +0.75(+0.28%) |
Oct 06, 2023 | 266.91 | 271.44 | 266.91 | 270.65 | 41,196 | +2.64(+0.98%) |
Oct 05, 2023 | 266.46 | 268.19 | 265.87 | 268.01 | 62,187 | +1.72(+0.65%) |
Oct 04, 2023 | 265.40 | 266.64 | 264.42 | 266.29 | 59,132 | +0.95(+0.36%) |
Oct 03, 2023 | 266.46 | 267.01 | 264.41 | 265.34 | 75,936 | -2.67(-1.00%) |
Oct 02, 2023 | 268.04 | 268.04 | 265.18 | 268.01 | 62,111 | -0.48(-0.18%) |
Sep 29, 2023 | 271.27 | 271.27 | 268.20 | 268.49 | 73,031 | -2.10(-0.78%) |
Sep 28, 2023 | 269.25 | 271.26 | 269.25 | 270.59 | 61,025 | +1.35(+0.50%) |
Sep 27, 2023 | 270.76 | 270.80 | 267.33 | 269.24 | 32,277 | -1.15(-0.43%) |
Sep 26, 2023 | 271.06 | 272.27 | 270.29 | 270.39 | 43,564 | -1.95(-0.72%) |
Sep 25, 2023 | 270.28 | 272.42 | 271.47 | 272.34 | 50,226 | +1.21(+0.45%) |
Sep 22, 2023 | 271.39 | 272.85 | 271.01 | 271.13 | 51,563 | -0.71(-0.26%) |
Sep 21, 2023 | 273.24 | 274.05 | 271.80 | 271.84 | 24,131 | -2.78(-1.01%) |
Sep 20, 2023 | 275.01 | 276.49 | 274.62 | 274.62 | 21,627 | -0.17(-0.06%) |
Sep 19, 2023 | 273.79 | 275.37 | 273.04 | 274.79 | 73,887 | +0.25(+0.09%) |
Sep 18, 2023 | 275.20 | 275.38 | 274.25 | 274.55 | 19,180 | -0.66(-0.24%) |
Sep 15, 2023 | 276.80 | 278.19 | 275.04 | 275.21 | 26,393 | -2.40(-0.86%) |
Sep 14, 2023 | 278.60 | 278.60 | 277.18 | 277.60 | 20,167 | +0.44(+0.16%) |
Sep 13, 2023 | 275.97 | 278.12 | 275.97 | 277.16 | 25,203 | +0.13(+0.05%) |
Sep 12, 2023 | 276.60 | 277.58 | 275.76 | 277.03 | 21,831 | -0.36(-0.13%) |
Sep 11, 2023 | 275.58 | 278.05 | 275.58 | 277.38 | 25,959 | +1.69(+0.61%) |
Sep 08, 2023 | 275.22 | 276.34 | 275.18 | 275.69 | 16,532 | -0.18(-0.06%) |
Sep 07, 2023 | 275.60 | 276.94 | 275.58 | 275.87 | 21,963 | +1.05(+0.38%) |
Sep 06, 2023 | 276.03 | 276.03 | 273.98 | 274.82 | 24,332 | -1.60(-0.58%) |
Sep 05, 2023 | 279.16 | 279.16 | 276.43 | 276.43 | 23,939 | -2.69(-0.96%) |
Sep 01, 2023 | 280.42 | 280.70 | 278.68 | 279.12 | 32,337 | +0.75(+0.27%) |
Aug 31, 2023 | 281.18 | 281.64 | 278.32 | 278.37 | 19,853 | -2.90(-1.03%) |
Aug 30, 2023 | 281.50 | 282.78 | 281.11 | 281.27 | 118,959 | +0.02(+0.01%) |
Aug 29, 2023 | 278.88 | 281.30 | 278.87 | 281.25 | 36,842 | +2.67(+0.96%) |
Aug 28, 2023 | 278.63 | 279.80 | 277.67 | 278.57 | 27,936 | +0.63(+0.23%) |
Aug 25, 2023 | 276.19 | 278.83 | 275.92 | 277.94 | 35,177 | +1.85(+0.67%) |
Aug 24, 2023 | 277.89 | 279.86 | 275.87 | 276.09 | 141,946 | -2.28(-0.82%) |
Aug 23, 2023 | 278.63 | 279.66 | 277.74 | 278.37 | 25,684 | +1.02(+0.37%) |
Aug 22, 2023 | 278.08 | 278.36 | 277.35 | 277.35 | 121,225 | -0.86(-0.31%) |
Aug 21, 2023 | 277.68 | 278.51 | 277.13 | 278.20 | 40,247 | +0.44(+0.16%) |
Aug 18, 2023 | 277.29 | 278.49 | 277.02 | 277.76 | 40,707 | -0.13(-0.05%) |
Aug 17, 2023 | 278.54 | 279.96 | 277.80 | 277.89 | 63,316 | -1.75(-0.63%) |
Aug 16, 2023 | 280.76 | 281.83 | 279.61 | 279.64 | 22,565 | -2.04(-0.72%) |
Aug 15, 2023 | 281.51 | 282.70 | 281.43 | 281.68 | 33,612 | -0.97(-0.34%) |
Aug 14, 2023 | 281.11 | 283.36 | 281.11 | 282.65 | 30,359 | +1.13(+0.40%) |
Aug 11, 2023 | 279.99 | 281.84 | 279.64 | 281.52 | 25,523 | +1.45(+0.52%) |
Aug 10, 2023 | 281.12 | 283.44 | 279.81 | 280.07 | 42,670 | -0.12(-0.04%) |
Aug 09, 2023 | 279.84 | 281.82 | 279.84 | 280.19 | 70,284 | -0.16(-0.06%) |
Aug 08, 2023 | 279.58 | 280.62 | 278.75 | 280.35 | 51,531 | +2.12(+0.76%) |
Aug 07, 2023 | 275.91 | 278.48 | 275.91 | 278.23 | 33,580 | +2.93(+1.06%) |
Aug 04, 2023 | 276.09 | 277.67 | 274.81 | 275.30 | 45,127 | -0.68(-0.25%) |
Aug 03, 2023 | 276.34 | 276.66 | 275.73 | 275.98 | 22,418 | -1.54(-0.55%) |
Aug 02, 2023 | 277.48 | 279.09 | 276.78 | 277.52 | 26,851 | -0.40(-0.15%) |
Aug 01, 2023 | 278.80 | 279.36 | 277.37 | 277.92 | 39,221 | -1.50(-0.54%) |
Jul 31, 2023 | 280.91 | 280.91 | 278.57 | 279.42 | 29,730 | -2.20(-0.78%) |
Jul 28, 2023 | 281.64 | 282.11 | 280.14 | 281.61 | 40,191 | +1.09(+0.39%) |
Jul 27, 2023 | 283.33 | 283.77 | 280.40 | 280.52 | 20,183 | -2.28(-0.81%) |
Jul 26, 2023 | 281.51 | 283.60 | 280.78 | 282.80 | 20,868 | +0.09(+0.03%) |
Jul 25, 2023 | 280.64 | 283.54 | 280.52 | 282.71 | 19,295 | +0.03(+0.01%) |
Jul 24, 2023 | 283.51 | 284.43 | 282.50 | 282.68 | 37,641 | -0.87(-0.31%) |
Jul 21, 2023 | 280.98 | 284.24 | 280.98 | 283.55 | 24,463 | +2.91(+1.04%) |
Jul 20, 2023 | 277.24 | 281.69 | 277.24 | 280.64 | 62,568 | +3.79(+1.37%) |
Jul 19, 2023 | 276.42 | 278.69 | 276.42 | 276.86 | 60,958 | +1.06(+0.38%) |
Jul 18, 2023 | 273.97 | 276.52 | 273.50 | 275.80 | 42,466 | +1.87(+0.68%) |
Jul 17, 2023 | 274.19 | 274.64 | 273.17 | 273.93 | 52,480 | -1.23(-0.45%) |
Jul 14, 2023 | 272.62 | 275.90 | 272.62 | 275.16 | 29,519 | +3.74(+1.38%) |
Jul 13, 2023 | 271.86 | 272.46 | 271.16 | 271.42 | 23,017 | +0.19(+0.07%) |
Jul 12, 2023 | 272.57 | 272.70 | 270.93 | 271.23 | 40,371 | -0.48(-0.17%) |
Jul 11, 2023 | 271.25 | 272.49 | 270.58 | 271.70 | 31,489 | -0.01(-0.00%) |
Jul 10, 2023 | 269.15 | 271.96 | 269.15 | 271.71 | 79,068 | +2.44(+0.90%) |
Jul 07, 2023 | 271.51 | 271.58 | 269.28 | 269.28 | 28,774 | -3.08(-1.13%) |
Jul 06, 2023 | 272.70 | 273.21 | 271.83 | 272.36 | 16,425 | -2.42(-0.88%) |
Jul 05, 2023 | 274.25 | 275.11 | 274.21 | 274.77 | 39,803 | -0.31(-0.11%) |
Jul 03, 2023 | 275.68 | 275.68 | 273.88 | 275.08 | 34,037 | -2.35(-0.85%) |
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | +3.85(+1.42%) |
Jun 14, 2023 | 273.18 | 273.18 | 270.67 | 271.57 | 25,603 | -2.41(-0.88%) |
Jun 13, 2023 | 272.57 | 274.24 | 271.83 | 273.98 | 65,904 | +1.43(+0.52%) |
Jun 12, 2023 | 271.55 | 272.56 | 270.42 | 272.56 | 24,313 | +1.47(+0.54%) |
Jun 09, 2023 | 270.49 | 272.00 | 269.26 | 271.09 | 31,061 | +0.37(+0.14%) |
Jun 08, 2023 | 268.73 | 270.95 | 268.37 | 270.72 | 16,912 | +1.74(+0.65%) |
Jun 07, 2023 | 270.06 | 270.18 | 268.93 | 268.98 | 60,202 | -1.26(-0.47%) |
Jun 06, 2023 | 273.06 | 273.06 | 269.25 | 270.24 | 28,438 | -2.31(-0.85%) |
Jun 05, 2023 | 272.28 | 273.09 | 271.54 | 272.56 | 71,006 | +0.93(+0.34%) |
Jun 02, 2023 | 269.31 | 271.87 | 268.95 | 271.63 | 30,738 | +3.51(+1.31%) |
Jun 01, 2023 | 266.72 | 268.49 | 264.61 | 268.12 | 47,448 | +2.29(+0.86%) |
May 31, 2023 | 263.19 | 266.37 | 262.57 | 265.83 | 39,632 | +1.92(+0.73%) |
May 30, 2023 | 264.76 | 265.87 | 263.48 | 263.91 | 28,585 | -1.92(-0.72%) |
May 26, 2023 | 265.90 | 267.88 | 265.17 | 265.83 | 45,138 | +0.03(+0.01%) |
May 25, 2023 | 267.51 | 267.51 | 264.19 | 265.80 | 76,905 | -2.98(-1.11%) |
May 24, 2023 | 269.52 | 269.68 | 268.02 | 268.78 | 36,314 | -1.76(-0.65%) |
May 23, 2023 | 272.64 | 273.04 | 270.24 | 270.54 | 30,451 | -3.16(-1.16%) |
May 22, 2023 | 273.50 | 275.60 | 273.40 | 273.70 | 125,615 | +0.32(+0.12%) |
May 19, 2023 | 272.62 | 275.13 | 272.62 | 273.38 | 43,594 | +1.32(+0.49%) |
May 18, 2023 | 272.35 | 272.49 | 270.06 | 272.06 | 40,573 | -0.56(-0.21%) |
May 17, 2023 | 272.95 | 272.95 | 269.94 | 272.62 | 26,149 | +0.10(+0.04%) |
May 16, 2023 | 274.06 | 274.06 | 272.46 | 272.52 | 31,112 | -2.48(-0.90%) |
May 15, 2023 | 275.56 | 275.56 | 274.14 | 275.00 | 24,726 | -0.52(-0.19%) |
May 12, 2023 | 276.70 | 276.97 | 274.27 | 275.53 | 53,881 | -0.33(-0.12%) |
May 11, 2023 | 275.79 | 275.93 | 274.25 | 275.86 | 32,131 | -0.79(-0.29%) |
May 10, 2023 | 277.00 | 277.29 | 275.58 | 276.64 | 20,285 | +0.72(+0.26%) |
May 09, 2023 | 276.75 | 277.58 | 275.87 | 275.92 | 22,494 | -1.92(-0.69%) |
May 08, 2023 | 278.32 | 278.32 | 276.91 | 277.84 | 32,231 | -0.60(-0.22%) |
May 05, 2023 | 277.11 | 279.29 | 277.11 | 278.44 | 52,398 | +2.56(+0.93%) |
May 04, 2023 | 276.84 | 276.87 | 274.75 | 275.88 | 26,750 | -2.20(-0.79%) |
May 03, 2023 | 279.45 | 280.43 | 277.83 | 278.09 | 27,767 | +0.18(+0.06%) |
May 02, 2023 | 278.77 | 280.35 | 276.34 | 277.91 | 24,419 | -1.66(-0.59%) |
May 01, 2023 | 278.37 | 280.50 | 278.37 | 279.57 | 32,851 | +1.76(+0.63%) |
Apr 28, 2023 | 275.29 | 278.60 | 275.29 | 277.81 | 30,014 | +2.47(+0.90%) |
Apr 27, 2023 | 274.54 | 275.74 | 271.89 | 275.34 | 25,787 | +1.28(+0.47%) |
Apr 26, 2023 | 275.94 | 275.94 | 272.67 | 274.07 | 43,560 | -3.91(-1.41%) |
Apr 25, 2023 | 280.46 | 281.49 | 277.75 | 277.98 | 47,341 | -3.32(-1.18%) |
Apr 24, 2023 | 280.33 | 281.30 | 279.65 | 281.30 | 39,397 | +1.36(+0.49%) |
Apr 21, 2023 | 279.22 | 280.57 | 278.62 | 279.94 | 158,211 | +2.00(+0.72%) |
Apr 20, 2023 | 277.29 | 278.23 | 276.69 | 277.94 | 55,030 | -1.14(-0.41%) |
Apr 19, 2023 | 278.25 | 279.19 | 277.37 | 279.07 | 58,346 | +1.08(+0.39%) |
Apr 18, 2023 | 280.50 | 280.50 | 277.62 | 278.00 | 57,728 | -1.83(-0.65%) |
Apr 17, 2023 | 280.05 | 280.19 | 278.61 | 279.83 | 36,467 | -0.30(-0.11%) |
Apr 14, 2023 | 281.56 | 281.60 | 279.14 | 280.12 | 37,810 | -2.17(-0.77%) |
Apr 13, 2023 | 279.73 | 282.61 | 279.50 | 282.30 | 19,988 | +3.80(+1.36%) |
Apr 12, 2023 | 279.90 | 280.67 | 278.47 | 278.50 | 29,898 | -0.24(-0.09%) |
Apr 11, 2023 | 278.43 | 279.38 | 278.26 | 278.74 | 38,095 | +1.06(+0.38%) |
Apr 10, 2023 | 277.52 | 277.68 | 275.68 | 277.68 | 26,905 | -0.20(-0.07%) |
Apr 06, 2023 | 277.42 | 278.52 | 276.62 | 277.88 | 45,093 | +1.11(+0.40%) |
Apr 05, 2023 | 273.72 | 277.20 | 273.72 | 276.77 | 36,133 | +4.25(+1.56%) |
Apr 04, 2023 | 272.24 | 273.97 | 271.89 | 272.52 | 109,495 | +0.18(+0.07%) |
Apr 03, 2023 | 269.95 | 272.56 | 269.32 | 272.35 | 88,899 | +2.58(+0.96%) |
Mar 31, 2023 | 266.91 | 269.81 | 266.91 | 269.77 | 27,168 | +3.26(+1.22%) |
Mar 30, 2023 | 267.01 | 267.01 | 265.10 | 266.51 | 22,753 | +1.39(+0.53%) |
Mar 29, 2023 | 266.18 | 266.18 | 264.23 | 265.12 | 20,781 | +0.61(+0.23%) |
Mar 28, 2023 | 265.41 | 266.59 | 263.83 | 264.50 | 55,873 | -1.77(-0.66%) |
Mar 27, 2023 | 266.97 | 268.07 | 265.95 | 266.27 | 36,172 | +1.40(+0.53%) |
Mar 24, 2023 | 260.89 | 265.07 | 260.43 | 264.87 | 35,342 | +3.33(+1.27%) |
Mar 23, 2023 | 263.28 | 264.61 | 260.17 | 261.54 | 48,581 | -0.27(-0.10%) |
Mar 22, 2023 | 266.47 | 266.74 | 261.81 | 261.81 | 45,835 | -4.16(-1.56%) |
Mar 21, 2023 | 265.23 | 266.10 | 263.85 | 265.97 | 162,926 | +1.85(+0.70%) |
Mar 20, 2023 | 261.13 | 264.39 | 261.13 | 264.12 | 34,221 | +3.10(+1.19%) |
Mar 17, 2023 | 264.11 | 264.11 | 260.41 | 261.01 | 67,351 | -3.41(-1.29%) |
Mar 16, 2023 | 259.72 | 264.43 | 259.34 | 264.42 | 77,002 | +2.71(+1.04%) |
Mar 15, 2023 | 259.05 | 261.95 | 259.05 | 261.71 | 28,975 | -0.58(-0.22%) |
Mar 14, 2023 | 261.94 | 262.68 | 259.78 | 262.29 | 69,491 | +2.68(+1.03%) |
Mar 13, 2023 | 255.56 | 262.89 | 255.56 | 259.61 | 26,356 | +2.84(+1.11%) |
Mar 10, 2023 | 258.47 | 260.19 | 255.89 | 256.77 | 39,016 | -2.32(-0.90%) |
Mar 09, 2023 | 262.81 | 262.95 | 258.58 | 259.09 | 44,884 | -2.53(-0.97%) |
Mar 08, 2023 | 262.66 | 263.01 | 260.81 | 261.62 | 24,208 | -1.66(-0.63%) |
Mar 07, 2023 | 267.96 | 267.96 | 262.95 | 263.28 | 26,647 | -3.94(-1.47%) |
Mar 06, 2023 | 267.48 | 268.75 | 266.83 | 267.22 | 49,159 | -0.72(-0.27%) |
Mar 03, 2023 | 265.28 | 268.01 | 264.95 | 267.94 | 21,028 | +3.39(+1.28%) |
Mar 02, 2023 | 261.71 | 265.36 | 261.71 | 264.55 | 42,199 | +1.53(+0.58%) |
Mar 01, 2023 | 262.82 | 263.25 | 261.82 | 263.02 | 55,820 | -0.11(-0.04%) |
Feb 28, 2023 | 264.24 | 264.28 | 263.03 | 263.13 | 24,142 | -1.87(-0.71%) |
Feb 27, 2023 | 266.95 | 267.92 | 264.69 | 265.00 | 44,542 | -0.56(-0.21%) |
Feb 24, 2023 | 266.65 | 266.88 | 264.83 | 265.56 | 24,924 | -3.47(-1.29%) |
Feb 23, 2023 | 267.99 | 269.99 | 267.03 | 269.04 | 36,908 | +0.61(+0.23%) |
Feb 22, 2023 | 269.70 | 269.89 | 267.94 | 268.43 | 36,413 | -0.70(-0.26%) |
Feb 21, 2023 | 270.93 | 271.50 | 268.82 | 269.13 | 26,970 | -3.95(-1.45%) |
Feb 17, 2023 | 269.89 | 273.45 | 269.89 | 273.08 | 25,942 | +2.35(+0.87%) |
Feb 16, 2023 | 271.78 | 273.12 | 270.30 | 270.73 | 76,328 | -2.62(-0.96%) |
Feb 15, 2023 | 273.02 | 273.75 | 272.40 | 273.35 | 44,563 | -1.15(-0.42%) |
Feb 14, 2023 | 276.34 | 276.67 | 273.13 | 274.50 | 56,626 | -1.44(-0.52%) |
Feb 13, 2023 | 273.97 | 275.94 | 273.72 | 275.94 | 38,594 | +2.51(+0.92%) |
Feb 10, 2023 | 271.40 | 273.78 | 271.08 | 273.42 | 21,373 | +2.22(+0.82%) |
Feb 09, 2023 | 274.81 | 275.36 | 270.96 | 271.21 | 22,355 | -2.64(-0.96%) |
Feb 08, 2023 | 274.44 | 274.90 | 273.57 | 273.85 | 27,197 | -1.10(-0.40%) |
Feb 07, 2023 | 272.24 | 275.42 | 271.19 | 274.95 | 50,699 | +1.78(+0.65%) |
Feb 06, 2023 | 274.53 | 274.75 | 272.78 | 273.17 | 24,312 | -1.74(-0.63%) |
Feb 03, 2023 | 275.95 | 276.69 | 273.96 | 274.91 | 37,365 | -0.87(-0.31%) |
Feb 02, 2023 | 276.02 | 276.02 | 273.96 | 275.78 | 71,330 | -1.58(-0.57%) |
Feb 01, 2023 | 276.22 | 278.79 | 274.05 | 277.36 | 87,830 | +1.77(+0.64%) |
Jan 31, 2023 | 272.75 | 275.63 | 272.70 | 275.58 | 33,920 | +3.58(+1.31%) |
Jan 30, 2023 | 273.76 | 275.80 | 271.77 | 272.01 | 43,808 | -2.62(-0.95%) |
Jan 27, 2023 | 275.41 | 276.17 | 274.43 | 274.63 | 49,891 | -1.73(-0.63%) |
Jan 26, 2023 | 277.29 | 277.29 | 274.53 | 276.36 | 29,684 | +0.45(+0.16%) |
Jan 25, 2023 | 274.89 | 275.91 | 273.38 | 275.91 | 40,389 | +0.21(+0.08%) |
Jan 24, 2023 | 275.95 | 277.46 | 274.46 | 275.70 | 27,356 | -1.95(-0.70%) |
Jan 23, 2023 | 276.50 | 278.85 | 276.28 | 277.65 | 49,628 | +1.00(+0.36%) |
Jan 20, 2023 | 275.98 | 276.74 | 273.85 | 276.65 | 44,811 | +1.69(+0.62%) |
Jan 19, 2023 | 272.99 | 276.00 | 272.99 | 274.95 | 52,401 | +0.58(+0.21%) |
Jan 18, 2023 | 278.19 | 278.89 | 274.32 | 274.37 | 42,084 | -3.85(-1.38%) |
Jan 17, 2023 | 279.72 | 279.75 | 278.07 | 278.22 | 51,629 | -1.26(-0.45%) |
Jan 13, 2023 | 276.27 | 280.10 | 276.27 | 279.48 | 23,593 | +1.22(+0.44%) |
Jan 12, 2023 | 278.12 | 278.91 | 275.64 | 278.26 | 67,716 | -0.73(-0.26%) |
Jan 11, 2023 | 278.01 | 279.03 | 276.41 | 278.99 | 53,959 | +1.80(+0.65%) |
Jan 10, 2023 | 275.03 | 277.23 | 274.73 | 277.19 | 22,727 | +2.70(+0.98%) |
Jan 09, 2023 | 279.12 | 279.53 | 274.31 | 274.49 | 29,448 | -4.85(-1.74%) |
Jan 06, 2023 | 278.36 | 280.06 | 275.15 | 279.33 | 46,462 | +2.29(+0.83%) |
Jan 05, 2023 | 277.70 | 278.43 | 275.68 | 277.04 | 29,541 | -2.33(-0.83%) |
Jan 04, 2023 | 280.13 | 280.64 | 277.88 | 279.37 | 39,577 | +1.09(+0.39%) |
Jan 03, 2023 | 280.32 | 280.37 | 276.72 | 278.28 | 57,661 | -1.19(-0.43%) |
Dec 30, 2022 | 279.60 | 279.60 | 276.58 | 279.47 | 29,823 | -0.88(-0.31%) |
Dec 29, 2022 | 279.08 | 281.78 | 278.42 | 280.35 | 35,480 | +3.29(+1.19%) |
Dec 28, 2022 | 278.79 | 280.94 | 277.06 | 277.06 | 35,635 | -1.71(-0.61%) |
Dec 27, 2022 | 279.74 | 280.07 | 278.36 | 278.77 | 51,117 | -0.89(-0.32%) |
Dec 23, 2022 | 279.85 | 279.92 | 278.10 | 279.66 | 25,419 | -0.12(-0.04%) |
Dec 22, 2022 | 278.64 | 279.78 | 276.57 | 279.78 | 33,601 | -0.55(-0.20%) |
Dec 21, 2022 | 278.17 | 280.92 | 277.47 | 280.33 | 28,550 | +3.84(+1.39%) |
Dec 20, 2022 | 276.58 | 277.41 | 274.86 | 276.49 | 37,311 | +0.16(+0.06%) |
Dec 19, 2022 | 277.85 | 277.85 | 275.15 | 276.33 | 56,122 | -1.37(-0.49%) |
Dec 16, 2022 | 279.74 | 279.74 | 276.09 | 277.70 | 46,114 | -3.84(-1.36%) |
Dec 15, 2022 | 284.68 | 284.68 | 280.70 | 281.54 | 39,899 | -5.25(-1.83%) |
Dec 14, 2022 | 286.23 | 289.08 | 285.67 | 286.79 | 85,297 | +0.52(+0.18%) |
Dec 13, 2022 | 288.08 | 289.68 | 285.27 | 286.27 | 86,204 | +1.35(+0.47%) |
Dec 12, 2022 | 282.79 | 284.98 | 282.65 | 284.92 | 28,655 | +2.92(+1.03%) |
Dec 09, 2022 | 285.32 | 285.93 | 281.88 | 282.00 | 22,717 | -3.53(-1.24%) |
Dec 08, 2022 | 283.25 | 285.76 | 282.81 | 285.53 | 39,523 | +2.43(+0.86%) |
Dec 07, 2022 | 280.92 | 283.38 | 280.92 | 283.10 | 204,492 | +2.61(+0.93%) |
Dec 06, 2022 | 282.46 | 283.11 | 279.39 | 280.50 | 38,092 | -2.62(-0.93%) |
Dec 05, 2022 | 284.70 | 284.70 | 282.23 | 283.11 | 74,153 | -2.92(-1.02%) |
Dec 02, 2022 | 283.01 | 286.31 | 282.60 | 286.03 | 47,605 | +0.43(+0.15%) |
Dec 01, 2022 | 286.06 | 286.75 | 283.87 | 285.60 | 96,636 | +1.06(+0.37%) |
Nov 30, 2022 | 278.46 | 284.54 | 276.52 | 284.54 | 69,695 | +7.38(+2.66%) |
Nov 29, 2022 | 277.54 | 277.62 | 275.90 | 277.16 | 29,557 | -0.78(-0.28%) |
Nov 28, 2022 | 279.33 | 280.88 | 277.42 | 277.94 | 29,624 | -2.01(-0.72%) |
Nov 25, 2022 | 278.00 | 280.30 | 278.00 | 279.95 | 14,483 | +1.48(+0.53%) |
Nov 23, 2022 | 277.54 | 278.95 | 276.72 | 278.47 | 90,817 | +1.21(+0.44%) |
Nov 22, 2022 | 275.39 | 277.45 | 275.17 | 277.26 | 62,677 | +2.14(+0.78%) |
Nov 21, 2022 | 275.08 | 276.15 | 274.08 | 275.12 | 40,914 | +0.07(+0.03%) |
Nov 18, 2022 | 274.27 | 275.54 | 273.45 | 275.05 | 30,112 | +3.13(+1.15%) |
Nov 17, 2022 | 270.64 | 272.99 | 270.02 | 271.92 | 30,290 | -0.36(-0.13%) |
Nov 16, 2022 | 272.81 | 275.04 | 271.92 | 272.28 | 29,172 | -0.50(-0.18%) |
Nov 15, 2022 | 274.55 | 274.76 | 270.40 | 272.78 | 53,182 | +0.21(+0.08%) |
Nov 14, 2022 | 273.47 | 275.91 | 272.57 | 272.57 | 68,867 | -0.03(-0.01%) |
Nov 11, 2022 | 275.78 | 275.78 | 269.47 | 272.60 | 45,061 | -2.75(-1.00%) |
Nov 10, 2022 | 273.11 | 275.92 | 271.22 | 275.35 | 64,191 | +7.36(+2.75%) |
Nov 09, 2022 | 270.14 | 272.01 | 267.71 | 268.00 | 64,560 | -2.83(-1.04%) |
Nov 08, 2022 | 270.05 | 272.96 | 267.75 | 270.82 | 54,385 | +1.39(+0.52%) |
Nov 07, 2022 | 267.40 | 270.17 | 266.94 | 269.43 | 28,178 | +2.71(+1.02%) |
Nov 04, 2022 | 268.24 | 268.24 | 263.13 | 266.72 | 33,432 | +1.23(+0.46%) |
Nov 03, 2022 | 264.79 | 266.65 | 262.46 | 265.49 | 35,541 | -1.15(-0.43%) |
Nov 02, 2022 | 271.56 | 266.64 | 266.64 | 39,557 | -4.83(-1.78%) |