Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 260.41 | 260.64 | 256.74 | 259.13 | 4,037,083 | +2.00(+0.78%) |
Oct 30, 2023 | 257.09 | 259.02 | 251.65 | 257.14 | 6,378,326 | +4.34(+1.72%) |
Oct 27, 2023 | 253.58 | 256.38 | 251.92 | 252.80 | 3,246,623 | -0.07(-0.03%) |
Oct 26, 2023 | 255.37 | 256.54 | 252.72 | 252.87 | 2,734,226 | -2.17(-0.85%) |
Oct 25, 2023 | 255.13 | 256.43 | 253.97 | 255.04 | 2,790,772 | +0.75(+0.30%) |
Oct 24, 2023 | 251.73 | 254.78 | 251.73 | 254.29 | 2,496,620 | +2.49(+0.99%) |
Oct 23, 2023 | 253.64 | 254.26 | 251.59 | 251.80 | 3,449,340 | -3.32(-1.30%) |
Oct 20, 2023 | 255.96 | 257.32 | 254.58 | 255.12 | 3,823,471 | -0.27(-0.10%) |
Oct 19, 2023 | 253.29 | 259.52 | 253.29 | 255.39 | 5,712,005 | +2.32(+0.92%) |
Oct 18, 2023 | 249.92 | 254.11 | 249.42 | 253.06 | 4,612,160 | +4.83(+1.95%) |
Oct 17, 2023 | 247.19 | 248.49 | 246.49 | 248.23 | 2,658,096 | +1.19(+0.48%) |
Oct 16, 2023 | 246.33 | 247.59 | 245.20 | 247.05 | 2,807,031 | +1.61(+0.66%) |
Oct 13, 2023 | 243.96 | 245.93 | 243.15 | 245.44 | 2,678,137 | +2.10(+0.86%) |
Oct 12, 2023 | 248.78 | 249.23 | 243.03 | 243.34 | 3,569,138 | -4.68(-1.88%) |
Oct 11, 2023 | 249.66 | 249.77 | 246.50 | 248.01 | 2,952,964 | -0.59(-0.24%) |
Oct 10, 2023 | 248.81 | 250.50 | 247.60 | 248.61 | 3,166,069 | +1.58(+0.64%) |
Oct 09, 2023 | 244.85 | 247.09 | 244.40 | 247.03 | 2,814,290 | +1.68(+0.68%) |
Oct 06, 2023 | 247.10 | 247.92 | 242.88 | 245.35 | 5,190,794 | -3.96(-1.59%) |
Oct 05, 2023 | 253.04 | 254.86 | 248.67 | 249.31 | 3,843,423 | -3.54(-1.40%) |
Oct 04, 2023 | 252.37 | 253.28 | 251.07 | 252.85 | 2,852,880 | +1.31(+0.52%) |
Oct 03, 2023 | 254.23 | 255.31 | 250.93 | 251.54 | 3,447,906 | -3.22(-1.26%) |
Oct 02, 2023 | 258.97 | 259.03 | 254.47 | 254.76 | 4,476,482 | -5.62(-2.16%) |
Sep 29, 2023 | 264.06 | 264.27 | 258.72 | 260.39 | 3,414,651 | -2.12(-0.81%) |
Sep 28, 2023 | 261.17 | 263.22 | 260.08 | 262.51 | 2,208,058 | +1.93(+0.74%) |
Sep 27, 2023 | 264.62 | 264.84 | 259.25 | 260.59 | 2,767,404 | -4.03(-1.52%) |
Sep 26, 2023 | 265.71 | 266.18 | 263.49 | 264.62 | 2,277,813 | -2.04(-0.76%) |
Sep 25, 2023 | 267.32 | 267.00 | 265.80 | 266.66 | 1,917,443 | -2.41(-0.90%) |
Sep 22, 2023 | 268.26 | 270.47 | 267.69 | 269.07 | 1,981,432 | +0.99(+0.37%) |
Sep 21, 2023 | 273.73 | 273.98 | 267.88 | 268.08 | 2,397,971 | -5.91(-2.16%) |
Sep 20, 2023 | 275.51 | 277.02 | 273.93 | 273.99 | 2,002,711 | -0.92(-0.33%) |
Sep 19, 2023 | 273.24 | 275.03 | 273.24 | 274.91 | 2,153,197 | +0.40(+0.15%) |
Sep 18, 2023 | 275.49 | 277.02 | 273.72 | 274.50 | 2,918,702 | -0.50(-0.18%) |
Sep 15, 2023 | 280.57 | 280.57 | 274.51 | 275.01 | 5,797,808 | -6.46(-2.29%) |
Sep 14, 2023 | 280.05 | 282.29 | 279.30 | 281.46 | 2,245,419 | +2.96(+1.06%) |
Sep 13, 2023 | 278.41 | 279.61 | 277.36 | 278.51 | 1,744,251 | +1.05(+0.38%) |
Sep 12, 2023 | 276.25 | 278.24 | 274.47 | 277.46 | 1,467,230 | +0.94(+0.34%) |
Sep 11, 2023 | 276.45 | 276.89 | 275.33 | 276.52 | 2,468,816 | +0.53(+0.19%) |
Sep 08, 2023 | 274.86 | 277.10 | 274.63 | 275.99 | 2,480,161 | +0.88(+0.32%) |
Sep 07, 2023 | 274.04 | 275.76 | 272.90 | 275.11 | 3,776,421 | +2.86(+1.05%) |
Sep 06, 2023 | 274.78 | 275.42 | 271.82 | 272.25 | 2,747,084 | -3.68(-1.33%) |
Sep 05, 2023 | 277.75 | 278.38 | 275.83 | 275.93 | 2,438,010 | -1.76(-0.63%) |
Sep 01, 2023 | 279.27 | 279.86 | 275.90 | 277.69 | 2,161,623 | -0.21(-0.07%) |
Aug 31, 2023 | 279.93 | 280.51 | 277.63 | 277.89 | 3,015,625 | -1.55(-0.56%) |
Aug 30, 2023 | 279.01 | 281.16 | 278.51 | 279.45 | 2,451,807 | +0.64(+0.23%) |
Aug 29, 2023 | 279.16 | 279.77 | 275.70 | 278.81 | 2,388,688 | -0.09(-0.03%) |
Aug 28, 2023 | 279.78 | 281.37 | 278.73 | 278.90 | 2,357,276 | -0.88(-0.32%) |
Aug 25, 2023 | 279.96 | 281.31 | 278.73 | 279.78 | 3,920,265 | +2.19(+0.79%) |
Aug 24, 2023 | 276.99 | 279.95 | 276.99 | 277.59 | 2,040,858 | +0.47(+0.17%) |
Aug 23, 2023 | 277.26 | 278.38 | 275.91 | 277.12 | 2,348,311 | +1.53(+0.56%) |
Aug 22, 2023 | 276.02 | 276.08 | 274.38 | 275.58 | 2,087,588 | +0.26(+0.10%) |
Aug 21, 2023 | 276.95 | 277.53 | 273.98 | 275.32 | 2,728,404 | -1.67(-0.60%) |
Aug 18, 2023 | 276.97 | 278.95 | 275.57 | 276.99 | 2,669,526 | -0.12(-0.04%) |
Aug 17, 2023 | 281.32 | 281.71 | 277.03 | 277.11 | 2,270,594 | -3.48(-1.24%) |
Aug 16, 2023 | 282.72 | 284.01 | 280.22 | 280.59 | 1,860,934 | -2.85(-1.01%) |
Aug 15, 2023 | 283.09 | 284.21 | 282.28 | 283.44 | 1,915,838 | -0.50(-0.18%) |
Aug 14, 2023 | 283.92 | 284.96 | 282.77 | 283.94 | 1,742,494 | +0.19(+0.07%) |
Aug 11, 2023 | 282.40 | 284.09 | 281.92 | 283.75 | 1,792,028 | +1.00(+0.35%) |
Aug 10, 2023 | 283.94 | 285.47 | 281.94 | 282.75 | 2,478,253 | -0.62(-0.22%) |
Aug 09, 2023 | 284.13 | 284.83 | 283.02 | 283.37 | 1,928,362 | -1.33(-0.47%) |
Aug 08, 2023 | 286.14 | 286.68 | 283.67 | 284.70 | 1,981,811 | -1.79(-0.62%) |
Aug 07, 2023 | 283.02 | 286.49 | 283.01 | 286.49 | 2,214,178 | +4.31(+1.53%) |
Aug 04, 2023 | 287.48 | 287.88 | 281.92 | 282.18 | 2,563,733 | -3.93(-1.37%) |
Aug 03, 2023 | 283.93 | 286.36 | 283.78 | 286.11 | 1,943,494 | +1.38(+0.48%) |
Aug 02, 2023 | 285.37 | 288.50 | 284.50 | 284.74 | 2,430,997 | -1.43(-0.50%) |
Aug 01, 2023 | 288.06 | 288.95 | 285.36 | 286.16 | 1,949,277 | -2.09(-0.73%) |
Jul 31, 2023 | 288.66 | 289.28 | 285.16 | 288.25 | 3,353,845 | -0.82(-0.28%) |
Jul 28, 2023 | 290.81 | 292.68 | 288.01 | 289.07 | 2,892,293 | -1.14(-0.39%) |
Jul 27, 2023 | 287.07 | 293.86 | 286.59 | 290.21 | 4,779,002 | +3.38(+1.18%) |
Jul 26, 2023 | 287.32 | 287.64 | 284.62 | 286.83 | 2,943,932 | -0.60(-0.21%) |
Jul 25, 2023 | 289.24 | 289.96 | 286.73 | 287.43 | 2,835,530 | -2.90(-1.00%) |
Jul 24, 2023 | 291.01 | 291.94 | 289.88 | 290.33 | 2,069,374 | -0.30(-0.10%) |
Jul 21, 2023 | 292.64 | 294.30 | 290.34 | 290.62 | 2,884,133 | -1.50(-0.51%) |
Jul 20, 2023 | 289.35 | 292.54 | 289.15 | 292.12 | 2,140,207 | +2.95(+1.02%) |
Jul 19, 2023 | 290.02 | 290.42 | 288.27 | 289.17 | 2,001,900 | +0.30(+0.11%) |
Jul 18, 2023 | 289.50 | 290.76 | 287.53 | 288.87 | 2,025,852 | -0.84(-0.29%) |
Jul 17, 2023 | 290.10 | 291.85 | 289.58 | 289.71 | 1,698,909 | -0.26(-0.09%) |
Jul 14, 2023 | 290.27 | 291.06 | 289.06 | 289.97 | 1,577,024 | -0.27(-0.09%) |
Jul 13, 2023 | 290.41 | 291.66 | 290.04 | 290.24 | 1,685,679 | -0.38(-0.13%) |
Jul 12, 2023 | 291.82 | 292.09 | 290.22 | 290.62 | 2,192,751 | +0.86(+0.30%) |
Jul 11, 2023 | 290.31 | 290.52 | 286.85 | 289.77 | 1,555,903 | +0.25(+0.08%) |
Jul 10, 2023 | 287.47 | 290.63 | 287.40 | 289.52 | 1,732,967 | +2.35(+0.82%) |
Jul 07, 2023 | 288.77 | 289.39 | 286.63 | 287.17 | 2,630,997 | -2.77(-0.96%) |
Jul 06, 2023 | 290.34 | 291.58 | 288.49 | 289.95 | 2,613,707 | -1.95(-0.67%) |
Jul 05, 2023 | 290.13 | 292.30 | 289.62 | 291.89 | 2,396,479 | +2.03(+0.70%) |
Jul 03, 2023 | 292.77 | 293.37 | 289.83 | 289.87 | 1,632,464 | -3.51(-1.20%) |
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,644 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 287.68 | 2,664,106 | -2.52(-0.87%) | |
May 08, 2023 | 290.59 | 290.86 | 289.10 | 290.19 | 3,036,275 | +0.09(+0.03%) |
May 05, 2023 | 289.29 | 290.51 | 288.01 | 290.10 | 1,856,503 | +1.41(+0.49%) |
May 04, 2023 | 289.58 | 289.82 | 287.04 | 288.69 | 2,050,279 | -0.06(-0.02%) |
May 03, 2023 | 290.26 | 290.75 | 288.20 | 288.75 | 2,479,389 | -2.79(-0.96%) |
May 02, 2023 | 290.86 | 291.92 | 289.11 | 291.54 | 2,130,263 | +0.48(+0.16%) |
May 01, 2023 | 289.24 | 292.26 | 289.18 | 291.06 | 2,171,869 | +1.79(+0.62%) |
Apr 28, 2023 | 288.37 | 289.69 | 287.47 | 289.27 | 2,901,754 | +1.01(+0.35%) |
Apr 27, 2023 | 284.35 | 288.59 | 283.65 | 288.26 | 3,212,226 | +4.85(+1.71%) |
Apr 26, 2023 | 283.63 | 285.12 | 283.41 | 283.41 | 3,462,729 | -1.71(-0.60%) |
Apr 25, 2023 | 288.54 | 288.54 | 283.09 | 285.12 | 5,974,859 | -1.65(-0.58%) |
Apr 24, 2023 | 286.42 | 287.00 | 285.32 | 286.78 | 3,059,954 | +1.12(+0.39%) |
Apr 21, 2023 | 285.92 | 286.12 | 284.15 | 285.66 | 2,219,799 | +1.04(+0.36%) |
Apr 20, 2023 | 284.59 | 285.28 | 283.53 | 284.63 | 2,324,801 | -0.27(-0.09%) |
Apr 19, 2023 | 284.54 | 285.21 | 283.83 | 284.89 | 2,304,512 | +0.35(+0.12%) |
Apr 18, 2023 | 283.06 | 284.81 | 282.67 | 284.54 | 2,131,768 | +1.56(+0.55%) |
Apr 17, 2023 | 283.49 | 284.15 | 281.87 | 282.97 | 2,424,005 | +0.32(+0.11%) |
Apr 14, 2023 | 282.95 | 283.59 | 281.32 | 282.65 | 2,100,691 | -0.09(-0.03%) |
Apr 13, 2023 | 280.29 | 283.20 | 279.84 | 282.74 | 3,301,223 | +3.69(+1.32%) |
Apr 12, 2023 | 277.63 | 280.51 | 277.29 | 279.05 | 2,614,632 | +0.80(+0.29%) |
Apr 11, 2023 | 276.97 | 279.28 | 276.56 | 278.25 | 2,794,065 | +0.68(+0.25%) |
Apr 10, 2023 | 276.98 | 277.94 | 275.81 | 277.56 | 1,985,285 | +0.87(+0.31%) |
Apr 06, 2023 | 276.24 | 277.28 | 275.40 | 276.69 | 1,769,714 | +0.85(+0.31%) |
Apr 05, 2023 | 277.28 | 278.74 | 275.61 | 275.84 | 2,658,899 | -0.25(-0.09%) |
Apr 04, 2023 | 275.25 | 277.21 | 274.25 | 276.10 | 2,333,496 | +0.14(+0.05%) |
Apr 03, 2023 | 274.84 | 276.67 | 273.55 | 275.96 | 2,405,063 | +2.47(+0.90%) |
Mar 31, 2023 | 272.81 | 274.49 | 272.40 | 273.49 | 2,967,485 | +1.78(+0.66%) |
Mar 30, 2023 | 271.19 | 272.30 | 270.44 | 271.71 | 1,828,907 | +0.34(+0.13%) |
Mar 29, 2023 | 270.93 | 272.06 | 270.39 | 271.36 | 2,099,504 | +1.56(+0.58%) |
Mar 28, 2023 | 267.99 | 270.17 | 267.52 | 269.81 | 2,081,382 | +1.97(+0.73%) |
Mar 27, 2023 | 266.04 | 268.93 | 264.64 | 267.84 | 2,865,775 | +2.45(+0.93%) |
Mar 24, 2023 | 264.45 | 265.88 | 262.95 | 265.39 | 2,279,289 | +1.67(+0.63%) |
Mar 23, 2023 | 262.12 | 265.53 | 262.12 | 263.71 | 2,314,373 | +1.71(+0.65%) |
Mar 22, 2023 | 264.13 | 266.02 | 261.85 | 262.00 | 2,290,654 | -2.29(-0.87%) |
Mar 21, 2023 | 264.09 | 264.94 | 261.76 | 264.29 | 3,190,047 | -0.52(-0.20%) |
Mar 20, 2023 | 261.97 | 265.44 | 261.97 | 264.81 | 2,156,233 | +3.46(+1.32%) |
Mar 17, 2023 | 263.67 | 264.06 | 259.89 | 261.35 | 5,188,956 | -3.30(-1.25%) |
Mar 16, 2023 | 259.96 | 264.75 | 259.69 | 264.64 | 3,167,367 | +4.14(+1.59%) |
Mar 15, 2023 | 258.79 | 260.57 | 256.81 | 260.51 | 3,495,317 | +0.43(+0.17%) |
Mar 14, 2023 | 257.36 | 261.09 | 256.85 | 260.08 | 3,264,435 | +2.76(+1.07%) |
Mar 13, 2023 | 254.67 | 261.54 | 254.67 | 257.32 | 3,794,958 | +1.03(+0.40%) |
Mar 10, 2023 | 257.95 | 260.74 | 255.54 | 256.29 | 3,162,334 | +0.39(+0.15%) |
Mar 09, 2023 | 261.24 | 261.75 | 255.15 | 255.90 | 2,390,498 | -3.62(-1.39%) |
Mar 08, 2023 | 260.04 | 260.33 | 257.38 | 259.52 | 2,365,196 | -1.76(-0.67%) |
Mar 07, 2023 | 265.57 | 267.17 | 260.98 | 261.28 | 2,828,582 | -3.43(-1.30%) |
Mar 06, 2023 | 263.25 | 264.85 | 263.01 | 264.71 | 2,267,266 | +1.53(+0.58%) |
Mar 03, 2023 | 262.54 | 263.48 | 260.37 | 263.18 | 2,786,924 | +1.47(+0.56%) |
Mar 02, 2023 | 256.70 | 262.58 | 256.56 | 261.71 | 2,453,596 | +4.74(+1.85%) |
Mar 01, 2023 | 256.79 | 257.76 | 255.95 | 256.97 | 2,101,810 | -1.16(-0.45%) |
Feb 28, 2023 | 257.38 | 258.79 | 257.05 | 258.13 | 2,916,609 | +0.64(+0.25%) |
Feb 27, 2023 | 257.74 | 258.97 | 256.28 | 257.49 | 2,082,056 | +1.07(+0.42%) |
Feb 24, 2023 | 258.59 | 258.95 | 255.03 | 256.42 | 2,720,166 | -3.02(-1.16%) |
Feb 23, 2023 | 260.33 | 260.50 | 256.70 | 259.44 | 4,335,854 | -1.81(-0.69%) |
Feb 22, 2023 | 260.82 | 263.04 | 260.30 | 261.25 | 2,253,994 | +0.09(+0.03%) |
Feb 21, 2023 | 261.88 | 262.80 | 260.25 | 261.16 | 2,903,939 | -1.40(-0.53%) |
Feb 17, 2023 | 258.97 | 262.57 | 258.03 | 262.56 | 3,142,283 | +4.05(+1.57%) |
Feb 16, 2023 | 257.78 | 260.34 | 256.04 | 258.51 | 2,864,242 | -0.71(-0.27%) |
Feb 15, 2023 | 258.94 | 260.31 | 257.85 | 259.23 | 1,914,710 | -0.05(-0.02%) |
Feb 14, 2023 | 259.31 | 260.16 | 257.31 | 259.27 | 2,264,438 | +0.40(+0.15%) |
Feb 13, 2023 | 256.44 | 259.45 | 255.76 | 258.88 | 2,485,278 | +3.68(+1.44%) |
Feb 10, 2023 | 253.69 | 255.46 | 253.13 | 255.20 | 3,136,239 | +1.71(+0.68%) |
Feb 09, 2023 | 256.43 | 256.68 | 253.03 | 253.49 | 3,634,162 | -2.10(-0.82%) |
Feb 08, 2023 | 257.80 | 258.57 | 255.23 | 255.59 | 2,881,080 | -4.40(-1.69%) |
Feb 07, 2023 | 257.73 | 260.40 | 256.38 | 259.98 | 2,584,644 | -0.56(-0.22%) |
Feb 06, 2023 | 257.70 | 260.82 | 257.09 | 260.55 | 2,944,347 | +3.59(+1.40%) |
Feb 03, 2023 | 255.40 | 257.92 | 254.16 | 256.96 | 3,093,626 | +0.99(+0.39%) |
Feb 02, 2023 | 257.60 | 258.66 | 254.81 | 255.97 | 3,999,655 | -2.98(-1.15%) |
Feb 01, 2023 | 259.67 | 261.07 | 256.25 | 258.94 | 3,657,385 | -1.10(-0.42%) |
Jan 31, 2023 | 257.80 | 260.15 | 256.01 | 260.04 | 5,631,193 | -3.39(-1.29%) |
Jan 30, 2023 | 264.19 | 265.07 | 262.63 | 263.44 | 2,928,231 | -1.53(-0.58%) |
Jan 27, 2023 | 267.43 | 267.73 | 264.49 | 264.96 | 2,265,514 | -2.20(-0.82%) |
Jan 26, 2023 | 265.49 | 267.19 | 264.22 | 267.16 | 2,285,396 | +1.67(+0.63%) |
Jan 25, 2023 | 262.89 | 265.56 | 261.42 | 265.49 | 3,184,739 | +3.35(+1.28%) |
Jan 24, 2023 | 229.91 | 293.69 | 229.91 | 262.14 | 2,590,848 | +0.26(+0.10%) |
Jan 23, 2023 | 261.44 | 263.71 | 260.39 | 261.88 | 2,502,863 | +0.69(+0.26%) |
Jan 20, 2023 | 257.15 | 261.26 | 255.60 | 261.19 | 2,661,897 | +4.86(+1.90%) |
Jan 19, 2023 | 259.38 | 261.73 | 256.28 | 256.33 | 2,925,898 | -2.39(-0.92%) |
Jan 18, 2023 | 265.98 | 266.82 | 258.41 | 258.72 | 3,368,457 | -7.85(-2.94%) |
Jan 17, 2023 | 262.59 | 267.81 | 262.59 | 266.57 | 3,739,496 | +5.08(+1.94%) |
Jan 13, 2023 | 259.06 | 261.55 | 258.56 | 261.49 | 2,230,511 | +2.14(+0.83%) |
Jan 12, 2023 | 262.08 | 262.49 | 258.87 | 259.35 | 1,987,818 | -2.06(-0.79%) |
Jan 11, 2023 | 262.10 | 262.31 | 259.61 | 261.41 | 2,459,061 | -0.10(-0.04%) |
Jan 10, 2023 | 259.63 | 261.69 | 259.61 | 261.51 | 1,764,894 | +1.61(+0.62%) |
Jan 09, 2023 | 262.50 | 262.52 | 259.43 | 259.90 | 2,728,002 | -2.16(-0.82%) |
Jan 06, 2023 | 256.50 | 262.46 | 256.14 | 262.06 | 2,936,374 | +7.11(+2.79%) |
Jan 05, 2023 | 257.48 | 257.48 | 254.18 | 254.95 | 2,000,330 | -2.17(-0.84%) |
Jan 04, 2023 | 258.92 | 259.21 | 255.66 | 257.12 | 2,657,337 | +0.06(+0.02%) |
Jan 03, 2023 | 256.28 | 257.08 | 252.37 | 257.06 | 2,821,529 | +0.78(+0.30%) |
Dec 30, 2022 | 257.90 | 258.08 | 254.21 | 256.28 | 1,768,825 | -2.33(-0.90%) |
Dec 29, 2022 | 258.62 | 260.44 | 257.59 | 258.61 | 1,433,350 | +0.80(+0.31%) |
Dec 28, 2022 | 260.62 | 260.76 | 257.78 | 257.81 | 1,467,930 | -1.68(-0.65%) |
Dec 27, 2022 | 261.27 | 261.47 | 259.26 | 259.50 | 1,722,933 | -0.71(-0.27%) |
Dec 23, 2022 | 258.58 | 260.96 | 257.50 | 260.21 | 1,304,969 | +1.75(+0.68%) |
Dec 22, 2022 | 259.92 | 260.74 | 256.39 | 258.46 | 2,433,687 | -2.32(-0.89%) |
Dec 21, 2022 | 260.12 | 262.51 | 259.95 | 260.78 | 2,422,738 | +0.88(+0.34%) |
Dec 20, 2022 | 259.57 | 260.57 | 257.26 | 259.90 | 1,835,642 | +1.38(+0.53%) |
Dec 19, 2022 | 258.92 | 261.03 | 257.39 | 258.51 | 2,220,886 | -0.28(-0.11%) |
Dec 16, 2022 | 262.97 | 263.56 | 258.45 | 258.80 | 6,100,325 | -5.46(-2.06%) |
Dec 15, 2022 | 266.26 | 266.83 | 261.80 | 264.25 | 2,818,566 | -2.72(-1.02%) |
Dec 14, 2022 | 267.65 | 269.46 | 264.81 | 266.98 | 2,735,420 | +0.24(+0.09%) |
Dec 13, 2022 | 271.01 | 272.20 | 266.11 | 266.73 | 3,486,293 | -2.27(-0.85%) |
Dec 12, 2022 | 264.70 | 269.10 | 263.76 | 269.01 | 3,319,043 | +4.45(+1.68%) |
Dec 09, 2022 | 266.08 | 266.62 | 264.24 | 264.55 | 1,724,820 | -1.31(-0.49%) |
Dec 08, 2022 | 263.54 | 266.04 | 263.17 | 265.87 | 3,107,551 | +2.97(+1.13%) |
Dec 07, 2022 | 265.00 | 266.44 | 262.25 | 262.90 | 2,843,495 | -1.39(-0.53%) |
Dec 06, 2022 | 264.32 | 265.85 | 262.60 | 264.29 | 3,673,046 | +0.17(+0.07%) |
Dec 05, 2022 | 263.56 | 265.07 | 262.57 | 264.12 | 2,660,098 | -1.76(-0.66%) |
Dec 02, 2022 | 262.39 | 265.92 | 262.20 | 265.88 | 2,886,965 | +0.00(+0.00%) |
Dec 01, 2022 | 265.64 | 266.69 | 263.92 | 265.88 | 2,672,662 | +0.59(+0.22%) |
Nov 30, 2022 | 262.20 | 265.79 | 261.43 | 265.28 | 5,343,524 | +2.82(+1.07%) |
Nov 29, 2022 | 262.07 | 262.96 | 260.59 | 262.46 | 2,969,641 | -1.42(-0.54%) |
Nov 28, 2022 | 265.82 | 266.84 | 263.40 | 263.88 | 3,268,274 | -2.05(-0.77%) |
Nov 25, 2022 | 265.46 | 266.24 | 263.87 | 265.94 | 1,651,002 | +1.67(+0.63%) |
Nov 23, 2022 | 266.47 | 266.56 | 263.88 | 264.26 | 2,600,669 | -1.44(-0.54%) |
Nov 22, 2022 | 265.94 | 266.23 | 265.26 | 265.70 | 2,865,068 | +0.23(+0.09%) |
Nov 21, 2022 | 265.60 | 265.92 | 264.10 | 265.47 | 3,075,581 | +1.11(+0.42%) |
Nov 18, 2022 | 264.89 | 266.03 | 263.15 | 264.36 | 2,791,246 | +0.01(+0.00%) |
Nov 17, 2022 | 263.10 | 265.31 | 261.64 | 264.35 | 2,551,564 | +0.82(+0.31%) |
Nov 16, 2022 | 260.06 | 265.38 | 260.06 | 263.53 | 4,273,196 | +4.52(+1.74%) |
Nov 15, 2022 | 261.34 | 262.10 | 257.56 | 259.01 | 5,611,076 | -4.28(-1.63%) |
Nov 14, 2022 | 262.00 | 265.65 | 261.66 | 263.30 | 3,471,437 | +0.85(+0.32%) |
Nov 11, 2022 | 267.22 | 267.87 | 260.31 | 262.44 | 4,904,497 | -4.34(-1.63%) |
Nov 10, 2022 | 272.21 | 272.38 | 263.60 | 266.79 | 4,663,431 | -1.85(-0.69%) |
Nov 09, 2022 | 269.33 | 271.01 | 268.53 | 268.63 | 2,699,084 | -0.59(-0.22%) |
Nov 08, 2022 | 267.73 | 270.31 | 267.39 | 269.22 | 2,726,001 | +1.92(+0.72%) |
Nov 07, 2022 | 266.00 | 268.91 | 266.00 | 267.30 | 3,132,802 | +1.73(+0.65%) |
Nov 04, 2022 | 266.51 | 266.62 | 263.16 | 265.57 | 3,367,646 | +1.62(+0.61%) |
Nov 03, 2022 | 260.45 | 265.63 | 259.53 | 263.95 | 3,335,180 | +2.49(+0.95%) |
Nov 02, 2022 | 264.00 | 261.40 | 261.46 | 3,174,881 | -2.49(-0.95%) |