Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.91 | 126.58 | 122.43 | 126.02 | 6,639,190 | -0.63(-0.49%) |
Oct 30, 2023 | 135.18 | 136.65 | 126.01 | 126.64 | 3,877,633 | -6.99(-5.23%) |
Oct 27, 2023 | 135.97 | 137.52 | 133.00 | 133.63 | 1,517,259 | -0.77(-0.57%) |
Oct 26, 2023 | 135.57 | 138.11 | 133.86 | 134.40 | 2,286,004 | -0.11(-0.08%) |
Oct 25, 2023 | 135.18 | 137.28 | 132.42 | 134.50 | 3,006,010 | -3.90(-2.82%) |
Oct 24, 2023 | 136.17 | 140.94 | 136.12 | 138.40 | 2,340,107 | +2.94(+2.17%) |
Oct 23, 2023 | 135.74 | 138.01 | 133.53 | 135.46 | 3,229,732 | -2.38(-1.73%) |
Oct 20, 2023 | 142.08 | 143.75 | 137.72 | 137.84 | 3,678,556 | -5.84(-4.07%) |
Oct 19, 2023 | 149.66 | 150.69 | 141.81 | 143.69 | 4,231,751 | -8.28(-5.45%) |
Oct 18, 2023 | 162.66 | 163.07 | 151.14 | 151.97 | 5,805,777 | -16.49(-9.79%) |
Oct 17, 2023 | 165.22 | 171.05 | 164.51 | 168.46 | 1,604,026 | +1.74(+1.04%) |
Oct 16, 2023 | 164.97 | 168.82 | 164.58 | 166.72 | 1,895,472 | +4.32(+2.66%) |
Oct 13, 2023 | 170.80 | 174.14 | 161.82 | 162.40 | 2,303,596 | -7.38(-4.34%) |
Oct 12, 2023 | 173.75 | 176.45 | 164.94 | 169.77 | 3,343,208 | +5.96(+3.64%) |
Oct 11, 2023 | 161.10 | 165.34 | 161.10 | 163.81 | 1,786,957 | +2.70(+1.68%) |
Oct 10, 2023 | 157.80 | 163.01 | 157.06 | 161.10 | 2,499,401 | +6.29(+4.06%) |
Oct 09, 2023 | 157.09 | 157.54 | 152.28 | 154.81 | 2,623,191 | -4.07(-2.56%) |
Oct 06, 2023 | 153.73 | 160.20 | 152.73 | 158.88 | 1,845,405 | +4.78(+3.10%) |
Oct 05, 2023 | 156.26 | 156.72 | 151.08 | 154.10 | 1,960,193 | -3.35(-2.13%) |
Oct 04, 2023 | 156.61 | 157.92 | 151.21 | 157.44 | 2,318,045 | +1.62(+1.04%) |
Oct 03, 2023 | 159.04 | 160.33 | 154.21 | 155.82 | 2,530,279 | -5.61(-3.47%) |
Oct 02, 2023 | 168.17 | 168.57 | 160.40 | 161.43 | 1,961,534 | -7.58(-4.49%) |
Sep 29, 2023 | 173.94 | 175.76 | 168.66 | 169.01 | 1,982,152 | -2.35(-1.37%) |
Sep 28, 2023 | 162.99 | 172.23 | 162.53 | 171.36 | 2,562,459 | +9.71(+6.01%) |
Sep 27, 2023 | 164.12 | 164.58 | 161.09 | 161.65 | 2,258,012 | -1.01(-0.62%) |
Sep 26, 2023 | 163.52 | 165.16 | 161.02 | 162.66 | 2,309,099 | -3.22(-1.94%) |
Sep 25, 2023 | 165.39 | 166.10 | 164.98 | 165.88 | 1,799,679 | -1.31(-0.78%) |
Sep 22, 2023 | 171.11 | 172.46 | 166.67 | 167.20 | 1,296,374 | -0.73(-0.43%) |
Sep 21, 2023 | 171.46 | 171.68 | 166.66 | 167.92 | 2,260,434 | -5.47(-3.15%) |
Sep 20, 2023 | 179.00 | 180.39 | 173.16 | 173.39 | 1,740,517 | -5.52(-3.08%) |
Sep 19, 2023 | 180.21 | 181.15 | 177.33 | 178.91 | 1,405,650 | -1.62(-0.90%) |
Sep 18, 2023 | 182.28 | 182.39 | 178.39 | 180.53 | 1,428,493 | -2.21(-1.21%) |
Sep 15, 2023 | 183.22 | 187.33 | 181.83 | 182.73 | 1,992,567 | -1.12(-0.61%) |
Sep 14, 2023 | 185.03 | 185.50 | 182.70 | 183.85 | 1,562,113 | +0.78(+0.43%) |
Sep 13, 2023 | 183.79 | 185.29 | 181.48 | 183.07 | 1,449,602 | +0.23(+0.12%) |
Sep 12, 2023 | 184.48 | 186.86 | 182.11 | 182.84 | 1,492,829 | -1.95(-1.06%) |
Sep 11, 2023 | 184.78 | 187.64 | 184.13 | 184.80 | 1,308,162 | +1.88(+1.03%) |
Sep 08, 2023 | 185.52 | 185.98 | 180.82 | 182.92 | 1,544,358 | -3.12(-1.67%) |
Sep 07, 2023 | 185.16 | 186.81 | 182.53 | 186.04 | 1,780,904 | -2.24(-1.19%) |
Sep 06, 2023 | 198.81 | 200.11 | 186.35 | 188.28 | 2,564,738 | -10.88(-5.46%) |
Sep 05, 2023 | 198.60 | 201.95 | 195.72 | 199.16 | 2,602,318 | +0.53(+0.27%) |
Sep 01, 2023 | 199.02 | 200.39 | 196.97 | 198.62 | 1,167,704 | +1.54(+0.78%) |
Aug 31, 2023 | 197.96 | 198.33 | 196.28 | 197.08 | 1,009,516 | +0.12(+0.06%) |
Aug 30, 2023 | 195.60 | 197.59 | 194.11 | 196.97 | 1,090,436 | +0.83(+0.42%) |
Aug 29, 2023 | 189.07 | 197.16 | 187.91 | 196.13 | 1,726,741 | +8.04(+4.28%) |
Aug 28, 2023 | 187.92 | 191.40 | 187.46 | 188.09 | 1,186,037 | -0.10(-0.05%) |
Aug 25, 2023 | 188.45 | 189.31 | 184.14 | 188.19 | 1,775,859 | -0.99(-0.52%) |
Aug 24, 2023 | 190.47 | 191.35 | 187.80 | 189.18 | 1,291,343 | -1.03(-0.54%) |
Aug 23, 2023 | 186.98 | 190.78 | 185.23 | 190.21 | 1,198,649 | +3.59(+1.92%) |
Aug 22, 2023 | 188.21 | 188.91 | 184.36 | 186.62 | 1,885,454 | +0.09(+0.05%) |
Aug 21, 2023 | 184.46 | 187.00 | 184.18 | 186.53 | 1,801,668 | +4.64(+2.55%) |
Aug 18, 2023 | 179.31 | 182.17 | 178.84 | 181.89 | 1,789,903 | +0.70(+0.39%) |
Aug 17, 2023 | 179.80 | 183.18 | 178.57 | 181.19 | 2,108,384 | +1.14(+0.63%) |
Aug 16, 2023 | 180.71 | 185.26 | 178.38 | 180.04 | 1,866,488 | -2.49(-1.36%) |
Aug 15, 2023 | 181.38 | 183.45 | 177.81 | 182.53 | 2,698,694 | -1.49(-0.81%) |
Aug 14, 2023 | 183.27 | 184.46 | 180.59 | 184.02 | 2,827,109 | -1.93(-1.04%) |
Aug 11, 2023 | 188.77 | 188.95 | 185.23 | 185.96 | 1,797,830 | -4.15(-2.18%) |
Aug 10, 2023 | 193.95 | 194.22 | 189.60 | 190.10 | 1,970,376 | -2.53(-1.31%) |
Aug 09, 2023 | 194.89 | 195.92 | 192.52 | 192.63 | 1,086,594 | -1.42(-0.73%) |
Aug 08, 2023 | 192.32 | 194.10 | 189.96 | 194.05 | 1,518,315 | -1.09(-0.56%) |
Aug 07, 2023 | 198.51 | 198.80 | 193.13 | 195.14 | 1,737,610 | -3.31(-1.67%) |
Aug 04, 2023 | 199.26 | 204.18 | 197.62 | 198.45 | 2,166,556 | +0.73(+0.37%) |
Aug 03, 2023 | 212.78 | 213.23 | 197.19 | 197.72 | 3,229,805 | -3.51(-1.74%) |
Aug 02, 2023 | 203.81 | 204.04 | 199.36 | 201.23 | 2,049,971 | -5.06(-2.45%) |
Aug 01, 2023 | 208.28 | 209.31 | 204.25 | 206.29 | 1,961,622 | -4.25(-2.02%) |
Jul 31, 2023 | 206.37 | 214.05 | 205.12 | 210.54 | 3,336,023 | +4.19(+2.03%) |
Jul 28, 2023 | 208.61 | 210.23 | 203.94 | 206.35 | 1,843,783 | +2.08(+1.02%) |
Jul 27, 2023 | 209.20 | 209.22 | 203.43 | 204.26 | 2,267,895 | -4.04(-1.94%) |
Jul 26, 2023 | 209.74 | 211.37 | 206.44 | 208.30 | 1,638,446 | -2.47(-1.17%) |
Jul 25, 2023 | 210.90 | 215.99 | 209.68 | 210.77 | 2,114,932 | +1.70(+0.81%) |
Jul 24, 2023 | 212.17 | 212.63 | 206.65 | 209.07 | 2,310,255 | -5.15(-2.40%) |
Jul 21, 2023 | 218.94 | 219.31 | 209.84 | 214.22 | 2,856,719 | -7.06(-3.19%) |
Jul 20, 2023 | 228.12 | 229.64 | 219.75 | 221.28 | 2,273,865 | -9.33(-4.05%) |
Jul 19, 2023 | 235.06 | 235.61 | 229.65 | 230.62 | 1,252,570 | -4.47(-1.90%) |
Jul 18, 2023 | 236.06 | 237.17 | 233.15 | 235.09 | 1,079,984 | -0.62(-0.27%) |
Jul 17, 2023 | 232.21 | 237.49 | 232.09 | 235.72 | 887,702 | +2.37(+1.02%) |
Jul 14, 2023 | 239.51 | 239.76 | 232.58 | 233.34 | 1,090,076 | -6.35(-2.65%) |
Jul 13, 2023 | 243.99 | 243.99 | 238.16 | 239.69 | 1,003,113 | -1.75(-0.73%) |
Jul 12, 2023 | 238.04 | 244.69 | 238.04 | 241.45 | 1,191,557 | +4.31(+1.82%) |
Jul 11, 2023 | 242.49 | 245.42 | 236.06 | 237.13 | 1,537,710 | -0.76(-0.32%) |
Jul 10, 2023 | 235.56 | 239.22 | 234.87 | 237.90 | 1,299,716 | +2.32(+0.99%) |
Jul 07, 2023 | 225.14 | 238.29 | 225.14 | 235.58 | 2,158,854 | +9.87(+4.37%) |
Jul 06, 2023 | 223.63 | 226.09 | 218.07 | 225.71 | 1,704,690 | -1.44(-0.63%) |
Jul 05, 2023 | 226.33 | 230.29 | 224.58 | 227.15 | 1,497,513 | -0.24(-0.10%) |
Jul 03, 2023 | 222.43 | 230.26 | 222.43 | 227.38 | 1,508,421 | +6.12(+2.77%) |
Jun 30, 2023 | 217.50 | 222.00 | 214.83 | 221.26 | 1,359,569 | +4.08(+1.88%) |
Jun 29, 2023 | 215.35 | 217.82 | 213.86 | 217.19 | 1,618,178 | +1.96(+0.91%) |
Jun 28, 2023 | 223.63 | 223.80 | 214.93 | 215.22 | 1,916,161 | -9.99(-4.43%) |
Jun 27, 2023 | 222.96 | 226.12 | 219.59 | 225.21 | 1,184,541 | +1.83(+0.82%) |
Jun 26, 2023 | 220.03 | 226.16 | 219.56 | 223.38 | 1,702,727 | +5.00(+2.29%) |
Jun 23, 2023 | 219.88 | 220.14 | 216.41 | 218.38 | 3,512,157 | -5.77(-2.58%) |
Jun 22, 2023 | 226.90 | 226.90 | 220.59 | 224.15 | 1,608,328 | -4.34(-1.90%) |
Jun 21, 2023 | 228.12 | 231.12 | 227.31 | 228.50 | 1,566,368 | -1.82(-0.79%) |
Jun 20, 2023 | 226.70 | 231.69 | 223.25 | 230.32 | 2,305,506 | +4.02(+1.78%) |
Jun 16, 2023 | 229.47 | 230.00 | 225.34 | 226.30 | 2,368,302 | -2.72(-1.19%) |
Jun 15, 2023 | 223.41 | 230.46 | 222.82 | 229.02 | 1,379,058 | +45.06(+24.49%) |
May 08, 2023 | 182.10 | 184.96 | 181.17 | 183.96 | 2,746,365 | +6.12(+3.44%) |
May 05, 2023 | 177.58 | 183.09 | 177.58 | 177.85 | 2,388,139 | +4.01(+2.31%) |
May 04, 2023 | 171.22 | 183.02 | 170.84 | 173.84 | 4,605,494 | +2.71(+1.58%) |
May 03, 2023 | 178.59 | 180.50 | 170.91 | 171.13 | 3,677,415 | -0.48(-0.28%) |
May 02, 2023 | 173.54 | 174.39 | 170.48 | 171.61 | 2,338,105 | -3.83(-2.18%) |
May 01, 2023 | 185.60 | 185.85 | 175.25 | 175.44 | 1,925,829 | -8.11(-4.42%) |
Apr 28, 2023 | 183.39 | 184.08 | 180.82 | 183.55 | 2,547,374 | -0.53(-0.29%) |
Apr 27, 2023 | 179.97 | 186.98 | 178.64 | 184.08 | 2,442,878 | +4.75(+2.65%) |
Apr 26, 2023 | 175.70 | 181.10 | 175.70 | 179.33 | 3,329,502 | +4.49(+2.57%) |
Apr 25, 2023 | 178.08 | 178.77 | 174.52 | 174.84 | 2,748,020 | -7.22(-3.97%) |
Apr 24, 2023 | 176.72 | 182.89 | 175.88 | 182.06 | 5,979,120 | +10.10(+5.88%) |
Apr 21, 2023 | 186.56 | 186.62 | 170.05 | 171.96 | 8,891,937 | -19.10(-10.00%) |
Apr 20, 2023 | 196.31 | 198.28 | 191.06 | 191.06 | 2,457,037 | -10.62(-5.27%) |
Apr 19, 2023 | 200.35 | 202.88 | 199.43 | 201.68 | 1,103,936 | -1.47(-0.73%) |
Apr 18, 2023 | 207.49 | 210.03 | 201.84 | 203.15 | 2,081,423 | -0.62(-0.31%) |
Apr 17, 2023 | 202.91 | 206.22 | 202.42 | 203.78 | 3,534,508 | +1.88(+0.93%) |
Apr 14, 2023 | 202.48 | 210.28 | 201.43 | 201.90 | 2,290,533 | +0.98(+0.49%) |
Apr 13, 2023 | 201.09 | 203.22 | 197.90 | 200.92 | 1,293,449 | +1.30(+0.65%) |
Apr 12, 2023 | 203.73 | 204.63 | 199.36 | 199.62 | 1,333,224 | -0.01(-0.01%) |
Apr 11, 2023 | 199.23 | 200.26 | 195.02 | 199.63 | 1,753,909 | +1.87(+0.95%) |
Apr 10, 2023 | 192.46 | 197.84 | 191.59 | 197.76 | 2,029,197 | +5.09(+2.64%) |
Apr 06, 2023 | 193.17 | 193.97 | 191.03 | 192.67 | 2,035,374 | -2.01(-1.03%) |
Apr 05, 2023 | 198.89 | 199.04 | 191.27 | 194.68 | 4,705,958 | -12.73(-6.14%) |
Apr 04, 2023 | 214.70 | 214.70 | 205.06 | 207.41 | 2,234,771 | -8.77(-4.06%) |
Apr 03, 2023 | 218.94 | 220.99 | 215.07 | 216.18 | 1,522,739 | -2.58(-1.18%) |
Mar 31, 2023 | 220.93 | 222.25 | 216.96 | 218.76 | 1,854,522 | -1.39(-0.63%) |
Mar 30, 2023 | 226.30 | 226.96 | 220.14 | 220.15 | 1,307,239 | -2.00(-0.90%) |
Mar 29, 2023 | 220.70 | 222.39 | 216.31 | 222.15 | 1,388,153 | +6.24(+2.89%) |
Mar 28, 2023 | 220.01 | 222.39 | 214.24 | 215.91 | 1,836,147 | -0.71(-0.33%) |
Mar 27, 2023 | 218.67 | 219.67 | 214.36 | 216.62 | 2,065,678 | +1.08(+0.50%) |
Mar 24, 2023 | 210.22 | 215.69 | 206.52 | 215.54 | 1,604,885 | +2.13(+1.00%) |
Mar 23, 2023 | 216.32 | 222.24 | 210.87 | 213.42 | 1,437,390 | -0.47(-0.22%) |
Mar 22, 2023 | 221.09 | 223.51 | 213.84 | 213.88 | 1,531,475 | -6.75(-3.06%) |
Mar 21, 2023 | 216.32 | 221.60 | 214.53 | 220.63 | 1,924,785 | +9.63(+4.56%) |
Mar 20, 2023 | 206.60 | 213.18 | 202.55 | 211.00 | 1,814,000 | +4.66(+2.26%) |
Mar 17, 2023 | 210.99 | 210.99 | 204.51 | 206.34 | 2,324,248 | -6.06(-2.85%) |
Mar 16, 2023 | 210.49 | 213.24 | 205.13 | 212.40 | 1,950,213 | +0.60(+0.28%) |
Mar 15, 2023 | 215.36 | 216.61 | 207.54 | 211.79 | 3,066,332 | -10.83(-4.86%) |
Mar 14, 2023 | 225.87 | 226.82 | 219.46 | 222.62 | 2,063,176 | +2.34(+1.06%) |
Mar 13, 2023 | 217.44 | 227.26 | 213.19 | 220.28 | 1,860,927 | -2.11(-0.95%) |
Mar 10, 2023 | 232.14 | 232.17 | 221.19 | 222.39 | 2,651,502 | -11.48(-4.91%) |
Mar 09, 2023 | 249.83 | 252.22 | 233.37 | 233.87 | 1,728,792 | -16.30(-6.52%) |
Mar 08, 2023 | 245.90 | 251.26 | 245.21 | 250.17 | 933,147 | +4.30(+1.75%) |
Mar 07, 2023 | 251.37 | 253.92 | 244.03 | 245.87 | 1,347,868 | -7.89(-3.11%) |
Mar 06, 2023 | 257.06 | 260.05 | 252.05 | 253.77 | 983,006 | -2.45(-0.96%) |
Mar 03, 2023 | 248.34 | 256.37 | 246.67 | 256.22 | 1,200,742 | +8.88(+3.59%) |
Mar 02, 2023 | 243.37 | 249.02 | 239.55 | 247.34 | 1,824,732 | -2.23(-0.89%) |
Mar 01, 2023 | 252.38 | 253.21 | 246.77 | 249.57 | 1,327,623 | -1.65(-0.66%) |
Feb 28, 2023 | 254.33 | 257.82 | 251.17 | 251.22 | 1,649,028 | -2.68(-1.05%) |
Feb 27, 2023 | 250.18 | 257.04 | 249.09 | 253.89 | 1,930,735 | +7.41(+3.01%) |
Feb 24, 2023 | 245.81 | 247.95 | 241.59 | 246.49 | 1,317,679 | -4.28(-1.71%) |
Feb 23, 2023 | 246.96 | 251.55 | 242.65 | 250.76 | 2,298,721 | +7.31(+3.00%) |
Feb 22, 2023 | 240.04 | 244.60 | 239.22 | 243.45 | 2,015,536 | +4.44(+1.86%) |
Feb 21, 2023 | 253.35 | 253.79 | 238.44 | 239.02 | 3,038,565 | -15.86(-6.22%) |
Feb 17, 2023 | 275.48 | 275.65 | 249.45 | 254.87 | 5,829,288 | -27.27(-9.67%) |
Feb 16, 2023 | 273.14 | 289.45 | 259.83 | 282.15 | 3,112,568 | +12.67(+4.70%) |
Feb 15, 2023 | 264.93 | 269.77 | 264.85 | 269.47 | 1,561,778 | +2.06(+0.77%) |
Feb 14, 2023 | 263.99 | 270.51 | 263.18 | 267.41 | 1,182,607 | +0.76(+0.29%) |
Feb 13, 2023 | 265.14 | 268.30 | 264.63 | 266.65 | 853,911 | +1.62(+0.61%) |
Feb 10, 2023 | 261.76 | 265.57 | 256.15 | 265.03 | 1,408,552 | +0.89(+0.34%) |
Feb 09, 2023 | 267.70 | 273.16 | 262.86 | 264.14 | 1,217,670 | -0.75(-0.28%) |
Feb 08, 2023 | 274.61 | 277.92 | 264.53 | 264.89 | 1,541,723 | -11.05(-4.01%) |
Feb 07, 2023 | 274.03 | 276.87 | 269.94 | 275.94 | 1,081,128 | +2.50(+0.91%) |
Feb 06, 2023 | 282.88 | 286.65 | 273.23 | 273.44 | 1,432,766 | -10.29(-3.63%) |
Feb 03, 2023 | 284.91 | 288.43 | 281.65 | 283.74 | 1,181,234 | -2.88(-1.01%) |
Feb 02, 2023 | 285.19 | 287.55 | 282.03 | 286.62 | 1,224,126 | +4.20(+1.49%) |
Feb 01, 2023 | 276.73 | 285.75 | 276.07 | 282.42 | 1,345,120 | +4.40(+1.58%) |
Jan 31, 2023 | 269.04 | 279.00 | 267.79 | 278.03 | 1,573,512 | +9.35(+3.48%) |
Jan 30, 2023 | 273.49 | 277.38 | 268.43 | 268.67 | 1,141,423 | -9.62(-3.46%) |
Jan 27, 2023 | 277.82 | 281.87 | 274.79 | 278.29 | 1,249,516 | +2.24(+0.81%) |
Jan 26, 2023 | 274.29 | 281.97 | 272.40 | 276.05 | 1,871,389 | +8.37(+3.13%) |
Jan 25, 2023 | 261.02 | 268.00 | 257.56 | 267.68 | 1,287,858 | +6.31(+2.41%) |
Jan 24, 2023 | 266.72 | 266.72 | 249.58 | 261.37 | 1,760,215 | +3.90(+1.52%) |
Jan 23, 2023 | 246.47 | 257.93 | 245.88 | 257.47 | 1,997,225 | +12.00(+4.89%) |
Jan 20, 2023 | 238.44 | 245.83 | 236.80 | 245.47 | 1,282,205 | +9.27(+3.92%) |
Jan 19, 2023 | 239.25 | 241.03 | 232.96 | 236.20 | 1,470,435 | -4.63(-1.92%) |
Jan 18, 2023 | 242.62 | 248.82 | 240.59 | 240.84 | 1,196,126 | +0.72(+0.30%) |
Jan 17, 2023 | 240.56 | 242.44 | 238.82 | 240.11 | 1,370,982 | +0.83(+0.35%) |
Jan 13, 2023 | 233.13 | 239.37 | 230.50 | 239.28 | 1,278,413 | -0.97(-0.40%) |
Jan 12, 2023 | 235.16 | 241.79 | 232.79 | 240.25 | 1,479,927 | +6.57(+2.81%) |
Jan 11, 2023 | 225.53 | 235.16 | 224.68 | 233.68 | 1,955,194 | +12.51(+5.65%) |
Jan 10, 2023 | 222.61 | 224.62 | 217.98 | 221.18 | 907,523 | -0.10(-0.04%) |
Jan 09, 2023 | 221.95 | 227.64 | 221.28 | 221.28 | 1,485,868 | +2.33(+1.06%) |
Jan 06, 2023 | 217.32 | 220.29 | 212.67 | 218.94 | 1,638,253 | +2.99(+1.39%) |
Jan 05, 2023 | 219.58 | 222.09 | 214.41 | 215.95 | 1,568,094 | -4.90(-2.22%) |
Jan 04, 2023 | 216.44 | 222.12 | 213.05 | 220.85 | 1,756,017 | +8.96(+4.23%) |
Jan 03, 2023 | 216.49 | 216.81 | 206.03 | 211.89 | 2,317,552 | -2.33(-1.09%) |
Dec 30, 2022 | 212.52 | 215.82 | 211.00 | 214.22 | 963,553 | -0.60(-0.28%) |
Dec 29, 2022 | 215.22 | 219.15 | 214.23 | 214.82 | 1,301,172 | +3.39(+1.60%) |
Dec 28, 2022 | 210.84 | 214.38 | 207.86 | 211.44 | 1,776,450 | -0.12(-0.06%) |
Dec 27, 2022 | 222.55 | 223.42 | 210.92 | 211.56 | 1,894,708 | -12.64(-5.64%) |
Dec 23, 2022 | 221.75 | 224.40 | 218.55 | 224.20 | 687,108 | +0.97(+0.43%) |
Dec 22, 2022 | 226.35 | 226.59 | 219.44 | 223.23 | 1,243,708 | -6.57(-2.86%) |
Dec 21, 2022 | 231.44 | 234.81 | 224.29 | 229.80 | 1,398,577 | -0.86(-0.37%) |
Dec 20, 2022 | 227.32 | 233.42 | 226.28 | 230.66 | 1,046,223 | +0.16(+0.07%) |
Dec 19, 2022 | 239.80 | 240.17 | 228.48 | 230.50 | 1,286,604 | -9.40(-3.92%) |
Dec 16, 2022 | 235.82 | 241.62 | 234.03 | 239.91 | 2,539,664 | +2.33(+0.98%) |
Dec 15, 2022 | 237.80 | 243.59 | 234.88 | 237.57 | 1,982,713 | -6.88(-2.81%) |
Dec 14, 2022 | 256.89 | 259.47 | 243.27 | 244.46 | 2,016,284 | -13.86(-5.36%) |
Dec 13, 2022 | 265.16 | 265.31 | 255.99 | 258.31 | 954,063 | +2.52(+0.98%) |
Dec 12, 2022 | 248.90 | 257.51 | 247.15 | 255.80 | 1,260,807 | +6.03(+2.41%) |
Dec 09, 2022 | 253.44 | 254.18 | 248.90 | 249.77 | 1,203,170 | -2.74(-1.09%) |
Dec 08, 2022 | 260.04 | 260.04 | 250.86 | 252.51 | 1,431,850 | -1.56(-0.61%) |
Dec 07, 2022 | 257.15 | 261.74 | 253.05 | 254.07 | 1,257,220 | -0.37(-0.15%) |
Dec 06, 2022 | 263.71 | 263.71 | 251.88 | 254.45 | 1,800,092 | -7.14(-2.73%) |
Dec 05, 2022 | 277.50 | 278.48 | 261.48 | 261.59 | 1,897,454 | -18.79(-6.70%) |
Dec 02, 2022 | 269.93 | 281.48 | 268.94 | 280.38 | 1,194,616 | +8.87(+3.27%) |
Dec 01, 2022 | 276.40 | 276.67 | 265.07 | 271.51 | 1,101,264 | -2.66(-0.97%) |
Nov 30, 2022 | 266.49 | 274.50 | 264.66 | 274.17 | 1,625,422 | +7.86(+2.95%) |
Nov 29, 2022 | 265.40 | 270.65 | 262.73 | 266.31 | 1,235,764 | +3.86(+1.47%) |
Nov 28, 2022 | 263.50 | 264.70 | 259.88 | 262.45 | 1,686,072 | -6.62(-2.46%) |
Nov 25, 2022 | 273.00 | 273.87 | 263.05 | 269.07 | 1,360,626 | -10.93(-3.90%) |
Nov 23, 2022 | 278.21 | 285.07 | 275.98 | 280.00 | 1,008,356 | +0.80(+0.29%) |
Nov 22, 2022 | 279.76 | 281.85 | 273.63 | 279.20 | 1,255,930 | +0.21(+0.07%) |
Nov 21, 2022 | 271.38 | 282.59 | 265.87 | 278.99 | 1,381,587 | +5.82(+2.13%) |
Nov 18, 2022 | 277.14 | 277.14 | 270.59 | 273.18 | 1,283,796 | -0.46(-0.17%) |
Nov 17, 2022 | 279.74 | 280.10 | 271.24 | 273.64 | 1,707,111 | -9.19(-3.25%) |
Nov 16, 2022 | 291.30 | 292.66 | 281.40 | 282.83 | 1,507,052 | -8.96(-3.07%) |
Nov 15, 2022 | 296.54 | 297.19 | 276.75 | 291.80 | 3,203,041 | -20.21(-6.48%) |
Nov 14, 2022 | 318.32 | 319.27 | 305.41 | 312.00 | 1,650,551 | -8.91(-2.78%) |
Nov 11, 2022 | 318.56 | 329.95 | 315.61 | 320.91 | 1,441,411 | +4.55(+1.44%) |
Nov 10, 2022 | 306.85 | 316.40 | 300.10 | 316.36 | 1,492,264 | +20.36(+6.88%) |
Nov 09, 2022 | 300.33 | 306.24 | 293.50 | 296.01 | 1,447,659 | -5.80(-1.92%) |
Nov 08, 2022 | 286.35 | 307.25 | 284.56 | 301.81 | 2,051,658 | +19.25(+6.81%) |
Nov 07, 2022 | 282.88 | 284.32 | 277.81 | 282.56 | 882,874 | +1.48(+0.53%) |
Nov 04, 2022 | 279.99 | 282.80 | 271.66 | 281.07 | 1,501,371 | +10.29(+3.80%) |
Nov 03, 2022 | 249.53 | 274.68 | 247.06 | 270.79 | 2,271,947 | +7.93(+3.02%) |
Nov 02, 2022 | 272.39 | 275.63 | 261.85 | 262.86 | 1,620,204 | -12.31(-4.47%) |