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 | 1,961,628 | -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 | +4.47(+1.99%) |
Jun 14, 2023 | 229.00 | 231.41 | 222.78 | 224.55 | 1,961,407 | -2.03(-0.90%) |
Jun 13, 2023 | 218.66 | 227.30 | 217.36 | 226.58 | 2,200,286 | +10.20(+4.71%) |
Jun 12, 2023 | 217.98 | 218.37 | 214.94 | 216.38 | 1,494,213 | -1.93(-0.88%) |
Jun 09, 2023 | 217.87 | 220.62 | 216.19 | 218.31 | 1,507,736 | +0.87(+0.40%) |
Jun 08, 2023 | 216.63 | 218.36 | 214.19 | 217.44 | 1,626,293 | +0.79(+0.37%) |
Jun 07, 2023 | 211.79 | 216.96 | 211.15 | 216.65 | 1,937,304 | +5.65(+2.68%) |
Jun 06, 2023 | 201.97 | 213.21 | 201.51 | 210.99 | 1,624,097 | +6.87(+3.37%) |
Jun 05, 2023 | 207.28 | 207.76 | 202.68 | 204.12 | 1,413,542 | -2.17(-1.05%) |
Jun 02, 2023 | 201.20 | 208.08 | 200.45 | 206.29 | 2,134,253 | +12.69(+6.56%) |
Jun 01, 2023 | 191.40 | 195.67 | 189.75 | 193.60 | 1,630,686 | +1.99(+1.04%) |
May 31, 2023 | 197.94 | 198.97 | 190.52 | 191.61 | 2,576,716 | -8.25(-4.13%) |
May 30, 2023 | 202.72 | 203.98 | 197.12 | 199.86 | 1,707,146 | -2.11(-1.04%) |
May 26, 2023 | 206.23 | 206.56 | 199.02 | 201.96 | 1,760,954 | -0.97(-0.48%) |
May 25, 2023 | 209.40 | 209.76 | 200.79 | 202.94 | 2,941,524 | -7.19(-3.42%) |
May 24, 2023 | 212.16 | 212.68 | 207.41 | 210.12 | 1,804,792 | -3.80(-1.78%) |
May 23, 2023 | 204.37 | 217.91 | 203.96 | 213.92 | 4,054,006 | +9.47(+4.63%) |
May 22, 2023 | 207.42 | 208.47 | 203.18 | 204.45 | 1,900,664 | +2.33(+1.15%) |
May 19, 2023 | 206.43 | 207.35 | 201.43 | 202.12 | 1,593,741 | -5.93(-2.85%) |
May 18, 2023 | 209.96 | 210.57 | 206.22 | 208.05 | 2,046,998 | +2.13(+1.03%) |
May 17, 2023 | 203.07 | 207.54 | 201.30 | 205.93 | 1,596,828 | +2.30(+1.13%) |
May 16, 2023 | 200.26 | 205.71 | 199.60 | 203.63 | 2,283,057 | +1.90(+0.94%) |
May 15, 2023 | 198.67 | 206.10 | 198.67 | 201.73 | 2,589,445 | +7.88(+4.07%) |
May 12, 2023 | 196.61 | 198.77 | 192.44 | 193.85 | 1,443,751 | -2.70(-1.38%) |
May 11, 2023 | 197.46 | 199.67 | 195.34 | 196.55 | 2,423,519 | +3.97(+2.06%) |
May 10, 2023 | 196.86 | 197.82 | 190.33 | 192.58 | 2,352,284 | -0.65(-0.34%) |
May 09, 2023 | 185.64 | 195.43 | 185.64 | 193.23 | 3,356,828 | +9.20(+5.00%) |
May 08, 2023 | 182.17 | 185.03 | 181.24 | 184.03 | 2,745,296 | +6.12(+3.44%) |
May 05, 2023 | 177.65 | 183.16 | 177.65 | 177.92 | 2,387,211 | +4.01(+2.31%) |
May 04, 2023 | 171.28 | 183.10 | 170.91 | 173.91 | 4,603,702 | +2.71(+1.58%) |
May 03, 2023 | 178.66 | 180.57 | 170.97 | 171.19 | 3,675,985 | -0.48(-0.28%) |
May 02, 2023 | 173.61 | 174.46 | 170.55 | 171.68 | 2,337,196 | -3.83(-2.18%) |
May 01, 2023 | 185.67 | 185.93 | 175.32 | 175.51 | 1,925,080 | -8.11(-4.42%) |
Apr 28, 2023 | 183.46 | 184.15 | 180.90 | 183.62 | 2,546,383 | -0.53(-0.29%) |
Apr 27, 2023 | 180.04 | 187.05 | 178.71 | 184.15 | 2,441,928 | +4.75(+2.65%) |
Apr 26, 2023 | 175.77 | 181.17 | 175.77 | 179.40 | 3,328,207 | +4.50(+2.57%) |
Apr 25, 2023 | 178.15 | 178.84 | 174.59 | 174.91 | 2,746,951 | -7.23(-3.97%) |
Apr 24, 2023 | 176.79 | 182.97 | 175.94 | 182.13 | 5,976,794 | +10.11(+5.88%) |
Apr 21, 2023 | 186.63 | 186.69 | 170.11 | 172.03 | 8,888,478 | -19.11(-10.00%) |
Apr 20, 2023 | 196.39 | 198.36 | 191.13 | 191.13 | 2,456,081 | -10.62(-5.27%) |
Apr 19, 2023 | 200.43 | 202.96 | 199.51 | 201.76 | 1,103,506 | -1.48(-0.73%) |
Apr 18, 2023 | 207.57 | 210.11 | 201.91 | 203.23 | 2,080,613 | -0.62(-0.31%) |
Apr 17, 2023 | 202.98 | 206.30 | 202.50 | 203.85 | 3,533,133 | +1.88(+0.93%) |
Apr 14, 2023 | 202.56 | 210.36 | 201.51 | 201.97 | 2,289,642 | +0.98(+0.49%) |
Apr 13, 2023 | 201.17 | 203.30 | 197.97 | 200.99 | 1,292,945 | +1.30(+0.65%) |
Apr 12, 2023 | 203.81 | 204.71 | 199.44 | 199.70 | 1,332,705 | -0.01(-0.01%) |
Apr 11, 2023 | 199.31 | 200.34 | 195.09 | 199.71 | 1,753,227 | +1.87(+0.95%) |
Apr 10, 2023 | 192.54 | 197.91 | 191.67 | 197.84 | 2,028,408 | +5.09(+2.64%) |
Apr 06, 2023 | 193.24 | 194.04 | 191.10 | 192.75 | 2,034,582 | -2.01(-1.03%) |
Apr 05, 2023 | 198.96 | 199.12 | 191.34 | 194.76 | 4,704,128 | -12.73(-6.14%) |
Apr 04, 2023 | 214.79 | 214.79 | 205.14 | 207.49 | 2,233,902 | -8.77(-4.06%) |
Apr 03, 2023 | 219.02 | 221.07 | 215.16 | 216.26 | 1,522,146 | -2.58(-1.18%) |
Mar 31, 2023 | 221.01 | 222.34 | 217.04 | 218.84 | 1,853,801 | -1.39(-0.63%) |
Mar 30, 2023 | 226.39 | 227.04 | 220.22 | 220.23 | 1,306,730 | -2.00(-0.90%) |
Mar 29, 2023 | 220.79 | 222.48 | 216.39 | 222.23 | 1,387,614 | +6.24(+2.89%) |
Mar 28, 2023 | 220.09 | 222.48 | 214.32 | 215.99 | 1,835,432 | -0.71(-0.33%) |
Mar 27, 2023 | 218.76 | 219.76 | 214.44 | 216.71 | 2,064,875 | +1.08(+0.50%) |
Mar 24, 2023 | 210.30 | 215.78 | 206.60 | 215.63 | 1,604,261 | +2.13(+1.00%) |
Mar 23, 2023 | 216.41 | 222.33 | 210.95 | 213.50 | 1,436,831 | -0.47(-0.22%) |
Mar 22, 2023 | 221.17 | 223.60 | 213.92 | 213.96 | 1,530,879 | -6.75(-3.06%) |
Mar 21, 2023 | 216.41 | 221.69 | 214.62 | 220.72 | 1,924,036 | +9.63(+4.56%) |
Mar 20, 2023 | 206.68 | 213.26 | 202.63 | 211.08 | 1,813,294 | +4.66(+2.26%) |
Mar 17, 2023 | 211.07 | 211.07 | 204.59 | 206.42 | 2,323,344 | -6.06(-2.85%) |
Mar 16, 2023 | 210.57 | 213.32 | 205.21 | 212.48 | 1,949,455 | +0.60(+0.29%) |
Mar 15, 2023 | 215.44 | 216.70 | 207.63 | 211.88 | 3,065,139 | -10.83(-4.86%) |
Mar 14, 2023 | 225.96 | 226.91 | 219.54 | 222.71 | 2,062,373 | +2.34(+1.06%) |
Mar 13, 2023 | 217.53 | 227.35 | 213.28 | 220.36 | 1,860,203 | -2.12(-0.95%) |
Mar 10, 2023 | 232.23 | 232.26 | 221.27 | 222.48 | 2,650,471 | -11.48(-4.91%) |
Mar 09, 2023 | 249.93 | 252.31 | 233.46 | 233.96 | 1,728,120 | -16.31(-6.52%) |
Mar 08, 2023 | 246.00 | 251.35 | 245.31 | 250.27 | 932,784 | +4.30(+1.75%) |
Mar 07, 2023 | 251.46 | 254.02 | 244.12 | 245.97 | 1,347,343 | -7.90(-3.11%) |
Mar 06, 2023 | 257.17 | 260.15 | 252.15 | 253.87 | 982,624 | -2.45(-0.96%) |
Mar 03, 2023 | 248.44 | 256.47 | 246.77 | 256.31 | 1,200,275 | +8.88(+3.59%) |
Mar 02, 2023 | 243.47 | 249.11 | 239.64 | 247.43 | 1,824,022 | -2.23(-0.89%) |
Mar 01, 2023 | 252.48 | 253.31 | 246.87 | 249.66 | 1,327,106 | -1.65(-0.66%) |
Feb 28, 2023 | 254.43 | 257.92 | 251.27 | 251.31 | 1,648,387 | -2.68(-1.05%) |
Feb 27, 2023 | 250.28 | 257.14 | 249.19 | 253.99 | 1,929,984 | +7.41(+3.01%) |
Feb 24, 2023 | 245.91 | 248.04 | 241.68 | 246.58 | 1,317,166 | -4.28(-1.71%) |
Feb 23, 2023 | 247.06 | 251.65 | 242.75 | 250.86 | 2,297,830 | +7.31(+3.00%) |
Feb 22, 2023 | 240.14 | 244.69 | 239.32 | 243.55 | 2,014,752 | +4.44(+1.86%) |
Feb 21, 2023 | 253.45 | 253.88 | 238.53 | 239.11 | 3,037,383 | -15.86(-6.22%) |
Feb 17, 2023 | 275.59 | 275.75 | 249.55 | 254.97 | 5,827,021 | -27.28(-9.67%) |
Feb 16, 2023 | 273.24 | 289.56 | 259.93 | 282.26 | 3,111,358 | +12.68(+4.70%) |
Feb 15, 2023 | 265.03 | 269.87 | 264.95 | 269.58 | 1,561,120 | +2.06(+0.77%) |
Feb 14, 2023 | 264.09 | 270.62 | 263.28 | 267.51 | 1,182,147 | +0.76(+0.29%) |
Feb 13, 2023 | 265.24 | 268.40 | 264.73 | 266.75 | 853,579 | +1.62(+0.61%) |
Feb 10, 2023 | 261.86 | 265.67 | 256.25 | 265.13 | 1,408,004 | +0.89(+0.34%) |
Feb 09, 2023 | 267.81 | 273.27 | 262.97 | 264.24 | 1,217,197 | -0.75(-0.28%) |
Feb 08, 2023 | 274.72 | 278.03 | 264.64 | 264.99 | 1,541,124 | -11.06(-4.01%) |
Feb 07, 2023 | 274.13 | 276.98 | 270.04 | 276.05 | 1,080,707 | +2.50(+0.91%) |
Feb 06, 2023 | 282.99 | 286.76 | 273.33 | 273.55 | 1,432,209 | -10.30(-3.63%) |
Feb 03, 2023 | 285.02 | 288.54 | 281.76 | 283.85 | 1,180,775 | -2.89(-1.01%) |
Feb 02, 2023 | 285.30 | 287.66 | 282.14 | 286.73 | 1,223,650 | +4.20(+1.49%) |
Feb 01, 2023 | 276.84 | 285.86 | 276.18 | 282.53 | 1,344,597 | +4.40(+1.58%) |
Jan 31, 2023 | 269.14 | 279.11 | 267.90 | 278.13 | 1,572,900 | +9.36(+3.48%) |
Jan 30, 2023 | 273.60 | 277.49 | 268.53 | 268.78 | 1,140,979 | -9.62(-3.46%) |
Jan 27, 2023 | 277.93 | 281.98 | 274.89 | 278.40 | 1,249,030 | +2.24(+0.81%) |
Jan 26, 2023 | 274.40 | 282.08 | 272.51 | 276.16 | 1,870,661 | +8.37(+3.13%) |
Jan 25, 2023 | 261.12 | 268.11 | 257.66 | 267.79 | 1,287,357 | +6.31(+2.42%) |
Jan 24, 2023 | 266.82 | 266.82 | 249.67 | 261.47 | 1,759,530 | +3.90(+1.52%) |
Jan 23, 2023 | 246.56 | 258.02 | 245.97 | 257.57 | 1,996,448 | +12.01(+4.89%) |
Jan 20, 2023 | 238.53 | 245.93 | 236.89 | 245.56 | 1,281,706 | +9.27(+3.92%) |
Jan 19, 2023 | 239.34 | 241.13 | 233.05 | 236.29 | 1,469,830 | -4.63(-1.92%) |
Jan 18, 2023 | 242.72 | 248.91 | 240.68 | 240.93 | 1,195,661 | +0.72(+0.30%) |
Jan 17, 2023 | 240.65 | 242.54 | 238.91 | 240.21 | 1,370,449 | +0.83(+0.35%) |
Jan 13, 2023 | 233.22 | 239.47 | 230.59 | 239.38 | 1,277,916 | -0.97(-0.40%) |
Jan 12, 2023 | 235.26 | 241.89 | 232.88 | 240.35 | 1,479,351 | +6.57(+2.81%) |
Jan 11, 2023 | 225.62 | 235.25 | 224.77 | 233.77 | 1,954,433 | +12.51(+5.65%) |
Jan 10, 2023 | 222.70 | 224.71 | 218.07 | 221.26 | 907,169 | -0.10(-0.04%) |
Jan 09, 2023 | 222.03 | 227.73 | 221.36 | 221.36 | 1,485,290 | +2.33(+1.06%) |
Jan 06, 2023 | 217.41 | 220.37 | 212.75 | 219.03 | 1,637,616 | +3.00(+1.39%) |
Jan 05, 2023 | 219.66 | 222.17 | 214.49 | 216.03 | 1,567,484 | -4.90(-2.22%) |
Jan 04, 2023 | 216.52 | 222.21 | 213.13 | 220.94 | 1,755,334 | +8.96(+4.23%) |
Jan 03, 2023 | 216.57 | 216.90 | 206.11 | 211.97 | 2,316,650 | -2.33(-1.09%) |
Dec 30, 2022 | 212.61 | 215.91 | 211.08 | 214.31 | 963,178 | -0.60(-0.28%) |
Dec 29, 2022 | 215.30 | 219.24 | 214.32 | 214.91 | 1,300,666 | +3.39(+1.60%) |
Dec 28, 2022 | 210.93 | 214.46 | 207.94 | 211.52 | 1,775,759 | -0.12(-0.06%) |
Dec 27, 2022 | 222.64 | 223.51 | 211.00 | 211.64 | 1,893,971 | -12.65(-5.64%) |
Dec 23, 2022 | 221.84 | 224.49 | 218.63 | 224.29 | 686,841 | +0.97(+0.43%) |
Dec 22, 2022 | 226.44 | 226.67 | 219.52 | 223.32 | 1,243,224 | -6.57(-2.86%) |
Dec 21, 2022 | 231.53 | 234.90 | 224.38 | 229.89 | 1,398,033 | -0.86(-0.37%) |
Dec 20, 2022 | 227.41 | 233.51 | 226.37 | 230.75 | 1,045,816 | +0.16(+0.07%) |
Dec 19, 2022 | 239.89 | 240.27 | 228.57 | 230.59 | 1,286,103 | -9.41(-3.92%) |
Dec 16, 2022 | 235.91 | 241.71 | 234.12 | 240.00 | 2,538,676 | +2.33(+0.98%) |
Dec 15, 2022 | 237.90 | 243.69 | 234.97 | 237.67 | 1,981,942 | -6.88(-2.81%) |
Dec 14, 2022 | 256.99 | 259.57 | 243.37 | 244.55 | 2,015,500 | -13.86(-5.36%) |
Dec 13, 2022 | 265.26 | 265.41 | 256.08 | 258.41 | 953,692 | +2.52(+0.98%) |
Dec 12, 2022 | 249.00 | 257.61 | 247.24 | 255.90 | 1,260,316 | +6.03(+2.41%) |
Dec 09, 2022 | 253.54 | 254.28 | 249.00 | 249.87 | 1,202,702 | -2.74(-1.09%) |
Dec 08, 2022 | 260.14 | 260.14 | 250.95 | 252.61 | 1,431,293 | -1.56(-0.61%) |
Dec 07, 2022 | 257.25 | 261.84 | 253.14 | 254.17 | 1,256,730 | -0.38(-0.15%) |
Dec 06, 2022 | 263.81 | 263.81 | 251.98 | 254.54 | 1,799,392 | -7.14(-2.73%) |
Dec 05, 2022 | 277.60 | 278.59 | 261.58 | 261.69 | 1,896,716 | -18.79(-6.70%) |
Dec 02, 2022 | 270.04 | 281.59 | 269.05 | 280.48 | 1,194,151 | +8.87(+3.27%) |
Dec 01, 2022 | 276.51 | 276.77 | 265.17 | 271.61 | 1,100,836 | -2.66(-0.97%) |
Nov 30, 2022 | 266.59 | 274.60 | 264.77 | 274.28 | 1,624,790 | +7.86(+2.95%) |
Nov 29, 2022 | 265.51 | 270.75 | 262.83 | 266.42 | 1,235,283 | +3.86(+1.47%) |
Nov 28, 2022 | 263.60 | 264.81 | 259.98 | 262.56 | 1,685,416 | -6.62(-2.46%) |
Nov 25, 2022 | 273.10 | 273.97 | 263.15 | 269.18 | 1,360,097 | -10.93(-3.90%) |
Nov 23, 2022 | 278.32 | 285.18 | 276.08 | 280.11 | 1,007,964 | +0.80(+0.29%) |
Nov 22, 2022 | 279.87 | 281.95 | 273.74 | 279.31 | 1,255,441 | +0.21(+0.07%) |
Nov 21, 2022 | 271.49 | 282.70 | 265.97 | 279.10 | 1,381,049 | +5.82(+2.13%) |
Nov 18, 2022 | 277.25 | 277.25 | 270.70 | 273.28 | 1,283,296 | -0.46(-0.17%) |
Nov 17, 2022 | 279.85 | 280.21 | 271.35 | 273.75 | 1,706,447 | -9.20(-3.25%) |
Nov 16, 2022 | 291.42 | 292.78 | 281.51 | 282.94 | 1,506,466 | -8.97(-3.07%) |
Nov 15, 2022 | 296.65 | 297.31 | 276.85 | 291.91 | 3,201,795 | -20.22(-6.48%) |
Nov 14, 2022 | 318.44 | 319.40 | 305.52 | 312.13 | 1,649,909 | -8.91(-2.78%) |
Nov 11, 2022 | 318.69 | 330.08 | 315.73 | 321.04 | 1,440,850 | +4.55(+1.44%) |
Nov 10, 2022 | 306.97 | 316.53 | 300.22 | 316.49 | 1,491,684 | +20.36(+6.88%) |
Nov 09, 2022 | 300.44 | 306.35 | 293.62 | 296.12 | 1,447,096 | -5.80(-1.92%) |
Nov 08, 2022 | 286.46 | 307.37 | 284.67 | 301.92 | 2,050,860 | +19.26(+6.81%) |
Nov 07, 2022 | 282.99 | 284.43 | 277.92 | 282.67 | 882,530 | +1.48(+0.53%) |
Nov 04, 2022 | 280.10 | 282.91 | 271.76 | 281.19 | 1,500,787 | +10.29(+3.80%) |
Nov 03, 2022 | 249.62 | 274.78 | 247.16 | 270.89 | 2,271,063 | +7.93(+3.02%) |
Nov 02, 2022 | 272.49 | 275.74 | 261.95 | 262.96 | 1,619,574 | -12.31(-4.47%) |