Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 203.67 | 204.79 | 202.08 | 202.55 | 191,308 | -0.48(-0.23%) |
Sep 28, 2023 | 202.51 | 204.79 | 201.94 | 203.03 | 344,235 | +1.85(+0.92%) |
Sep 27, 2023 | 199.19 | 201.19 | 198.48 | 201.17 | 212,720 | +2.75(+1.39%) |
Sep 26, 2023 | 198.68 | 200.31 | 198.06 | 198.42 | 216,500 | -0.91(-0.46%) |
Sep 25, 2023 | 198.56 | 200.35 | 199.09 | 199.33 | 176,143 | +0.25(+0.12%) |
Sep 22, 2023 | 200.21 | 201.38 | 198.06 | 199.09 | 243,532 | -1.41(-0.70%) |
Sep 21, 2023 | 202.63 | 203.09 | 197.59 | 200.49 | 572,211 | -3.05(-1.50%) |
Sep 20, 2023 | 208.13 | 208.13 | 203.47 | 203.54 | 544,594 | -3.31(-1.60%) |
Sep 19, 2023 | 210.50 | 210.62 | 206.52 | 206.85 | 263,893 | -3.33(-1.58%) |
Sep 18, 2023 | 209.94 | 211.72 | 208.46 | 210.17 | 180,098 | +0.62(+0.30%) |
Sep 15, 2023 | 210.51 | 212.07 | 209.49 | 209.55 | 348,077 | -1.27(-0.60%) |
Sep 14, 2023 | 207.50 | 210.88 | 207.31 | 210.82 | 181,116 | +3.38(+1.63%) |
Sep 13, 2023 | 209.98 | 210.60 | 207.00 | 207.44 | 213,624 | -1.81(-0.87%) |
Sep 12, 2023 | 207.96 | 210.83 | 207.96 | 209.25 | 129,188 | +0.25(+0.12%) |
Sep 11, 2023 | 208.50 | 209.82 | 206.30 | 209.01 | 143,010 | +0.26(+0.12%) |
Sep 08, 2023 | 207.30 | 208.89 | 206.69 | 208.75 | 172,025 | +1.44(+0.70%) |
Sep 07, 2023 | 207.45 | 208.56 | 206.09 | 207.30 | 424,816 | +0.18(+0.09%) |
Sep 06, 2023 | 214.20 | 214.78 | 207.03 | 207.12 | 329,258 | -7.84(-3.65%) |
Sep 05, 2023 | 218.59 | 218.59 | 214.97 | 214.97 | 184,708 | -3.70(-1.69%) |
Sep 01, 2023 | 219.48 | 219.90 | 218.09 | 218.67 | 129,047 | +0.54(+0.25%) |
Aug 31, 2023 | 218.95 | 220.40 | 218.12 | 218.13 | 162,626 | -0.49(-0.22%) |
Aug 30, 2023 | 217.27 | 219.21 | 217.06 | 218.62 | 191,397 | +1.77(+0.82%) |
Aug 29, 2023 | 216.19 | 217.32 | 214.40 | 216.85 | 160,476 | +0.06(+0.03%) |
Aug 28, 2023 | 216.40 | 218.31 | 215.96 | 216.79 | 162,081 | +0.41(+0.19%) |
Aug 25, 2023 | 217.46 | 217.46 | 214.92 | 216.38 | 122,263 | +0.44(+0.20%) |
Aug 24, 2023 | 216.01 | 218.83 | 215.54 | 215.95 | 143,979 | -0.86(-0.40%) |
Aug 23, 2023 | 217.59 | 217.59 | 215.47 | 216.81 | 168,875 | -0.39(-0.18%) |
Aug 22, 2023 | 216.89 | 218.18 | 216.15 | 217.20 | 135,250 | +0.70(+0.32%) |
Aug 21, 2023 | 216.21 | 217.47 | 214.96 | 216.50 | 243,388 | +0.46(+0.21%) |
Aug 18, 2023 | 216.37 | 219.15 | 215.42 | 216.04 | 471,511 | -0.86(-0.39%) |
Aug 17, 2023 | 221.18 | 221.62 | 216.60 | 216.90 | 375,737 | -3.37(-1.53%) |
Aug 16, 2023 | 218.93 | 221.99 | 218.93 | 220.26 | 185,063 | +0.94(+0.43%) |
Aug 15, 2023 | 223.24 | 224.59 | 219.17 | 219.33 | 263,007 | -4.83(-2.16%) |
Aug 14, 2023 | 223.63 | 224.74 | 221.97 | 224.16 | 216,112 | +0.80(+0.36%) |
Aug 11, 2023 | 221.88 | 223.72 | 219.90 | 223.36 | 193,902 | +2.16(+0.97%) |
Aug 10, 2023 | 223.21 | 223.96 | 220.53 | 221.21 | 188,953 | -2.92(-1.30%) |
Aug 09, 2023 | 222.93 | 225.28 | 221.46 | 224.13 | 190,620 | +1.61(+0.73%) |
Aug 08, 2023 | 224.80 | 226.54 | 221.33 | 222.52 | 220,744 | -4.45(-1.96%) |
Aug 07, 2023 | 224.07 | 228.93 | 224.07 | 226.97 | 235,958 | +3.64(+1.63%) |
Aug 04, 2023 | 223.94 | 224.80 | 222.28 | 223.32 | 365,736 | +0.57(+0.26%) |
Aug 03, 2023 | 225.92 | 231.82 | 215.12 | 222.75 | 598,768 | -1.54(-0.68%) |
Aug 02, 2023 | 226.35 | 226.96 | 224.09 | 224.29 | 336,626 | -2.12(-0.94%) |
Aug 01, 2023 | 226.04 | 228.09 | 225.08 | 226.41 | 224,354 | +0.30(+0.13%) |
Jul 31, 2023 | 227.59 | 227.59 | 223.87 | 226.11 | 310,254 | -0.77(-0.34%) |
Jul 28, 2023 | 229.08 | 229.08 | 224.78 | 226.88 | 224,061 | -0.14(-0.06%) |
Jul 27, 2023 | 230.07 | 230.07 | 224.59 | 227.02 | 292,646 | -3.81(-1.65%) |
Jul 26, 2023 | 228.37 | 231.96 | 227.46 | 230.83 | 250,292 | +2.83(+1.24%) |
Jul 25, 2023 | 225.35 | 228.35 | 222.82 | 228.00 | 165,540 | +0.36(+0.16%) |
Jul 24, 2023 | 228.12 | 229.32 | 226.96 | 227.64 | 151,208 | -0.34(-0.15%) |
Jul 21, 2023 | 229.34 | 229.98 | 226.92 | 227.98 | 205,140 | -1.28(-0.56%) |
Jul 20, 2023 | 227.49 | 229.76 | 226.34 | 229.26 | 216,586 | +3.34(+1.48%) |
Jul 19, 2023 | 225.90 | 226.78 | 223.82 | 225.92 | 313,454 | -0.12(-0.05%) |
Jul 18, 2023 | 229.48 | 231.64 | 224.31 | 226.04 | 276,687 | -3.43(-1.49%) |
Jul 17, 2023 | 225.38 | 231.26 | 224.89 | 229.47 | 286,544 | +4.66(+2.07%) |
Jul 14, 2023 | 223.91 | 224.85 | 222.30 | 224.81 | 237,545 | +0.07(+0.03%) |
Jul 13, 2023 | 225.08 | 226.14 | 223.48 | 224.74 | 215,933 | -1.29(-0.57%) |
Jul 12, 2023 | 228.43 | 228.43 | 225.15 | 226.03 | 193,012 | -1.36(-0.60%) |
Jul 11, 2023 | 224.71 | 228.41 | 223.21 | 227.39 | 225,970 | +3.05(+1.36%) |
Jul 10, 2023 | 221.18 | 224.41 | 221.18 | 224.34 | 215,509 | +3.56(+1.61%) |
Jul 07, 2023 | 221.74 | 223.69 | 220.09 | 220.78 | 512,020 | -1.62(-0.73%) |
Jul 06, 2023 | 223.30 | 224.07 | 221.86 | 222.40 | 270,282 | -1.75(-0.78%) |
Jul 05, 2023 | 224.29 | 224.92 | 222.20 | 224.15 | 243,441 | -1.05(-0.47%) |
Jul 03, 2023 | 222.46 | 226.44 | 222.01 | 225.21 | 153,998 | +1.13(+0.51%) |
Jun 30, 2023 | 222.50 | 224.70 | 221.35 | 224.07 | 309,928 | +0.63(+0.28%) |
Jun 29, 2023 | 216.57 | 223.56 | 216.57 | 223.44 | 304,042 | +6.44(+2.97%) |
Jun 28, 2023 | 217.77 | 217.77 | 215.27 | 217.00 | 242,157 | -0.75(-0.34%) |
Jun 27, 2023 | 214.47 | 217.90 | 213.56 | 217.75 | 181,703 | +2.56(+1.19%) |
Jun 26, 2023 | 212.22 | 215.37 | 208.72 | 215.19 | 263,819 | +1.59(+0.75%) |
Jun 23, 2023 | 214.18 | 214.49 | 212.51 | 213.60 | 508,223 | -0.97(-0.45%) |
Jun 22, 2023 | 215.55 | 216.27 | 212.88 | 214.57 | 241,340 | -1.70(-0.79%) |
Jun 21, 2023 | 215.09 | 216.31 | 213.95 | 216.28 | 214,686 | +1.19(+0.55%) |
Jun 20, 2023 | 218.09 | 218.09 | 214.53 | 215.09 | 338,461 | -2.67(-1.23%) |
Jun 16, 2023 | 215.19 | 218.31 | 215.19 | 217.75 | 426,645 | +2.55(+1.18%) |
Jun 15, 2023 | 212.56 | 215.72 | 212.56 | 215.20 | 252,528 | +3.22(+1.52%) |
Jun 14, 2023 | 214.89 | 215.57 | 211.36 | 211.98 | 245,243 | -1.22(-0.57%) |
Jun 13, 2023 | 209.95 | 213.53 | 208.64 | 213.20 | 328,084 | +2.28(+1.08%) |
Jun 12, 2023 | 211.83 | 212.93 | 209.79 | 210.92 | 265,621 | -1.05(-0.50%) |
Jun 09, 2023 | 213.65 | 214.29 | 211.01 | 211.97 | 365,541 | -1.18(-0.55%) |
Jun 08, 2023 | 210.86 | 214.96 | 210.42 | 213.16 | 400,919 | +1.95(+0.92%) |
Jun 07, 2023 | 206.51 | 211.75 | 205.22 | 211.21 | 386,005 | +4.58(+2.22%) |
Jun 06, 2023 | 204.52 | 206.84 | 204.23 | 206.63 | 306,963 | +2.13(+1.04%) |
Jun 05, 2023 | 205.40 | 205.78 | 202.97 | 204.50 | 429,946 | +0.24(+0.12%) |
Jun 02, 2023 | 199.29 | 204.68 | 198.08 | 204.26 | 381,590 | +6.17(+3.12%) |
Jun 01, 2023 | 199.22 | 199.86 | 197.21 | 198.09 | 382,254 | -0.17(-0.08%) |
May 31, 2023 | 198.70 | 199.50 | 195.07 | 198.26 | 487,230 | -0.66(-0.33%) |
May 30, 2023 | 197.48 | 199.44 | 196.71 | 198.92 | 290,895 | +0.75(+0.38%) |
May 26, 2023 | 195.06 | 199.14 | 194.38 | 198.17 | 378,778 | +3.17(+1.63%) |
May 25, 2023 | 196.42 | 198.00 | 191.51 | 195.00 | 403,116 | -2.70(-1.36%) |
May 24, 2023 | 198.34 | 199.50 | 197.28 | 197.70 | 283,417 | -0.31(-0.16%) |
May 23, 2023 | 198.31 | 199.49 | 196.65 | 198.01 | 321,685 | -0.90(-0.45%) |
May 22, 2023 | 196.36 | 199.99 | 195.47 | 198.91 | 407,858 | +2.59(+1.32%) |
May 19, 2023 | 198.32 | 199.41 | 195.51 | 196.32 | 1,203,309 | -0.48(-0.24%) |
May 18, 2023 | 195.54 | 197.26 | 193.12 | 196.80 | 400,204 | +0.44(+0.22%) |
May 17, 2023 | 193.31 | 196.64 | 193.31 | 196.36 | 419,510 | +4.12(+2.14%) |
May 16, 2023 | 192.47 | 193.31 | 191.70 | 192.24 | 228,335 | -0.93(-0.48%) |
May 15, 2023 | 191.38 | 193.26 | 190.69 | 193.17 | 242,781 | +2.10(+1.10%) |
May 12, 2023 | 193.86 | 193.86 | 189.99 | 191.06 | 272,493 | -1.46(-0.76%) |
May 11, 2023 | 192.64 | 194.03 | 190.92 | 192.52 | 337,125 | -1.55(-0.80%) |
May 10, 2023 | 190.81 | 194.29 | 190.31 | 194.07 | 368,423 | +3.78(+1.98%) |
May 09, 2023 | 190.28 | 191.86 | 189.21 | 190.29 | 466,040 | +0.24(+0.13%) |
May 08, 2023 | 193.66 | 196.00 | 189.92 | 190.05 | 345,387 | -3.21(-1.66%) |
May 05, 2023 | 188.50 | 194.30 | 188.39 | 193.26 | 453,999 | +4.68(+2.48%) |
May 04, 2023 | 196.83 | 196.83 | 184.45 | 188.58 | 615,048 | -4.02(-2.09%) |
May 03, 2023 | 193.42 | 194.65 | 191.97 | 192.60 | 340,534 | +0.11(+0.06%) |
May 02, 2023 | 197.10 | 197.10 | 191.79 | 192.49 | 413,769 | -5.31(-2.69%) |
May 01, 2023 | 197.69 | 200.64 | 197.62 | 197.81 | 356,298 | +0.49(+0.25%) |
Apr 28, 2023 | 196.94 | 198.11 | 196.78 | 197.32 | 239,669 | +0.27(+0.14%) |
Apr 27, 2023 | 195.48 | 197.84 | 195.13 | 197.04 | 265,808 | +1.49(+0.76%) |
Apr 26, 2023 | 200.60 | 201.01 | 195.46 | 195.56 | 360,048 | -6.38(-3.16%) |
Apr 25, 2023 | 204.10 | 204.46 | 201.56 | 201.94 | 194,986 | -2.87(-1.40%) |
Apr 24, 2023 | 204.19 | 205.25 | 203.15 | 204.80 | 224,099 | +0.59(+0.29%) |
Apr 21, 2023 | 208.12 | 208.12 | 203.27 | 204.22 | 202,227 | -2.93(-1.41%) |
Apr 20, 2023 | 206.52 | 207.15 | 205.37 | 207.14 | 153,257 | +0.66(+0.32%) |
Apr 19, 2023 | 207.69 | 207.69 | 206.16 | 206.49 | 191,786 | -0.98(-0.47%) |
Apr 18, 2023 | 206.90 | 209.39 | 206.32 | 207.46 | 227,580 | +0.64(+0.31%) |
Apr 17, 2023 | 205.92 | 207.55 | 205.50 | 206.83 | 245,300 | +1.40(+0.68%) |
Apr 14, 2023 | 205.98 | 206.91 | 204.07 | 205.43 | 201,373 | -1.47(-0.71%) |
Apr 13, 2023 | 205.46 | 207.84 | 204.14 | 206.90 | 261,274 | +0.90(+0.44%) |
Apr 12, 2023 | 205.02 | 207.81 | 204.93 | 206.00 | 222,215 | +1.33(+0.65%) |
Apr 11, 2023 | 206.37 | 206.65 | 204.03 | 204.66 | 229,646 | -0.50(-0.24%) |
Apr 10, 2023 | 201.79 | 206.55 | 201.79 | 205.16 | 381,708 | +3.47(+1.72%) |
Apr 06, 2023 | 204.25 | 205.19 | 201.57 | 201.69 | 389,540 | -1.50(-0.74%) |
Apr 05, 2023 | 202.98 | 205.42 | 202.80 | 203.19 | 328,167 | -0.66(-0.32%) |
Apr 04, 2023 | 204.24 | 205.17 | 202.74 | 203.84 | 566,791 | -0.66(-0.32%) |
Apr 03, 2023 | 202.94 | 207.62 | 202.94 | 204.50 | 574,379 | +1.94(+0.96%) |
Mar 31, 2023 | 203.67 | 204.24 | 201.74 | 202.56 | 586,044 | +0.05(+0.02%) |
Mar 30, 2023 | 204.40 | 205.48 | 202.00 | 202.51 | 516,034 | -1.77(-0.87%) |
Mar 29, 2023 | 203.28 | 204.32 | 202.16 | 204.28 | 404,164 | +1.92(+0.95%) |
Mar 28, 2023 | 200.16 | 203.99 | 200.16 | 202.37 | 459,896 | +1.90(+0.95%) |
Mar 27, 2023 | 197.76 | 200.52 | 196.60 | 200.47 | 560,206 | +4.75(+2.42%) |
Mar 24, 2023 | 192.19 | 196.55 | 191.78 | 195.72 | 281,587 | +3.23(+1.68%) |
Mar 23, 2023 | 194.40 | 195.18 | 191.53 | 192.49 | 421,768 | -2.62(-1.34%) |
Mar 22, 2023 | 200.98 | 201.66 | 194.89 | 195.12 | 536,399 | -5.99(-2.98%) |
Mar 21, 2023 | 200.90 | 202.13 | 199.53 | 201.10 | 382,507 | +2.15(+1.08%) |
Mar 20, 2023 | 196.73 | 200.59 | 196.73 | 198.95 | 384,406 | +3.88(+1.99%) |
Mar 17, 2023 | 200.34 | 200.34 | 194.48 | 195.08 | 770,304 | -5.76(-2.87%) |
Mar 16, 2023 | 199.99 | 203.56 | 198.75 | 200.84 | 340,284 | -0.17(-0.08%) |
Mar 15, 2023 | 201.81 | 202.54 | 198.38 | 201.01 | 347,101 | -2.86(-1.40%) |
Mar 14, 2023 | 206.22 | 207.04 | 202.32 | 203.86 | 367,806 | -0.79(-0.39%) |
Mar 13, 2023 | 201.32 | 205.40 | 198.96 | 204.66 | 832,175 | +1.17(+0.58%) |
Mar 10, 2023 | 204.97 | 206.18 | 202.47 | 203.48 | 272,680 | -2.01(-0.98%) |
Mar 09, 2023 | 209.39 | 211.15 | 205.43 | 205.49 | 340,875 | -2.29(-1.10%) |
Mar 08, 2023 | 210.26 | 210.86 | 205.93 | 207.78 | 329,256 | -1.61(-0.77%) |
Mar 07, 2023 | 212.72 | 213.38 | 209.39 | 209.39 | 264,778 | -2.77(-1.31%) |
Mar 06, 2023 | 213.67 | 214.92 | 211.14 | 212.16 | 317,863 | -1.63(-0.76%) |
Mar 03, 2023 | 213.68 | 214.08 | 211.91 | 213.79 | 269,400 | +0.96(+0.45%) |
Mar 02, 2023 | 210.23 | 212.96 | 209.30 | 212.84 | 208,034 | +1.75(+0.83%) |
Mar 01, 2023 | 209.61 | 211.24 | 208.90 | 211.08 | 247,925 | +0.52(+0.25%) |
Feb 28, 2023 | 213.10 | 214.14 | 210.50 | 210.56 | 383,369 | -2.13(-1.00%) |
Feb 27, 2023 | 216.29 | 217.52 | 212.64 | 212.70 | 435,144 | -3.30(-1.53%) |
Feb 24, 2023 | 212.13 | 216.29 | 211.49 | 216.00 | 591,633 | +3.37(+1.58%) |
Feb 23, 2023 | 214.56 | 216.00 | 210.86 | 212.63 | 350,766 | -2.15(-1.00%) |
Feb 22, 2023 | 216.40 | 217.70 | 213.71 | 214.78 | 348,244 | -1.24(-0.57%) |
Feb 21, 2023 | 219.99 | 220.66 | 215.03 | 216.02 | 417,719 | -2.45(-1.12%) |
Feb 17, 2023 | 213.27 | 219.77 | 213.27 | 218.47 | 1,399,847 | +5.47(+2.57%) |
Feb 16, 2023 | 211.20 | 216.19 | 211.20 | 213.00 | 311,349 | +0.50(+0.23%) |
Feb 15, 2023 | 209.28 | 213.40 | 208.56 | 212.51 | 556,260 | +2.16(+1.03%) |
Feb 14, 2023 | 213.09 | 213.64 | 210.21 | 210.35 | 462,894 | -2.67(-1.26%) |
Feb 13, 2023 | 215.93 | 217.65 | 211.34 | 213.02 | 524,076 | -2.33(-1.08%) |
Feb 10, 2023 | 215.26 | 217.12 | 213.92 | 215.35 | 506,406 | +0.86(+0.40%) |
Feb 09, 2023 | 215.03 | 217.05 | 206.21 | 214.49 | 1,139,846 | -5.11(-2.33%) |
Feb 08, 2023 | 217.46 | 220.36 | 217.04 | 219.60 | 388,223 | +0.38(+0.17%) |
Feb 07, 2023 | 215.64 | 220.13 | 212.97 | 219.22 | 458,859 | +3.21(+1.49%) |
Feb 06, 2023 | 211.66 | 216.21 | 211.66 | 216.01 | 580,131 | +4.90(+2.32%) |
Feb 03, 2023 | 212.45 | 213.13 | 209.42 | 211.10 | 372,436 | -0.72(-0.34%) |
Feb 02, 2023 | 211.21 | 213.64 | 208.68 | 211.82 | 535,938 | -0.63(-0.30%) |
Feb 01, 2023 | 213.51 | 214.38 | 211.38 | 212.46 | 353,893 | -2.12(-0.99%) |
Jan 31, 2023 | 211.44 | 214.82 | 210.75 | 214.58 | 267,824 | +3.77(+1.79%) |
Jan 30, 2023 | 213.44 | 214.50 | 209.94 | 210.81 | 300,921 | -1.51(-0.71%) |
Jan 27, 2023 | 212.58 | 214.48 | 210.69 | 212.32 | 250,848 | +0.66(+0.31%) |
Jan 26, 2023 | 211.81 | 214.77 | 210.55 | 211.66 | 368,863 | +0.66(+0.31%) |
Jan 25, 2023 | 213.37 | 213.37 | 206.02 | 211.00 | 488,234 | -3.20(-1.49%) |
Jan 24, 2023 | 211.63 | 214.38 | 208.04 | 214.20 | 384,120 | +2.15(+1.01%) |
Jan 23, 2023 | 213.25 | 215.02 | 211.90 | 212.05 | 394,943 | -0.16(-0.07%) |
Jan 20, 2023 | 212.73 | 214.25 | 210.58 | 212.20 | 366,523 | +0.38(+0.18%) |
Jan 19, 2023 | 213.13 | 214.39 | 210.79 | 211.82 | 272,770 | -1.58(-0.74%) |
Jan 18, 2023 | 215.62 | 215.73 | 212.20 | 213.40 | 362,339 | -2.16(-1.00%) |
Jan 17, 2023 | 217.89 | 220.07 | 213.36 | 215.56 | 290,117 | -1.48(-0.68%) |
Jan 13, 2023 | 217.84 | 219.60 | 214.34 | 217.04 | 378,739 | -5.25(-2.36%) |
Jan 12, 2023 | 220.90 | 224.04 | 220.46 | 222.29 | 294,899 | +1.40(+0.63%) |
Jan 11, 2023 | 218.45 | 221.16 | 216.65 | 220.89 | 422,526 | +2.98(+1.37%) |
Jan 10, 2023 | 216.59 | 219.80 | 214.22 | 217.91 | 465,117 | +2.34(+1.09%) |
Jan 09, 2023 | 223.30 | 223.30 | 214.71 | 215.57 | 546,111 | -8.32(-3.72%) |
Jan 06, 2023 | 223.66 | 226.39 | 220.38 | 223.89 | 357,846 | +3.07(+1.39%) |
Jan 05, 2023 | 222.00 | 222.63 | 218.70 | 220.81 | 369,909 | -1.18(-0.53%) |
Jan 04, 2023 | 220.93 | 223.70 | 219.58 | 221.99 | 641,763 | -0.19(-0.08%) |
Jan 03, 2023 | 223.47 | 224.57 | 221.11 | 222.18 | 218,776 | -2.27(-1.01%) |
Dec 30, 2022 | 225.02 | 225.16 | 221.61 | 224.44 | 149,363 | -0.28(-0.13%) |
Dec 29, 2022 | 223.50 | 225.03 | 222.15 | 224.73 | 137,882 | +1.62(+0.72%) |
Dec 28, 2022 | 225.21 | 226.23 | 222.91 | 223.11 | 167,027 | -2.71(-1.20%) |
Dec 27, 2022 | 223.81 | 226.88 | 223.81 | 225.82 | 317,351 | +1.97(+0.88%) |
Dec 23, 2022 | 222.87 | 224.94 | 222.59 | 223.85 | 150,851 | +1.01(+0.45%) |
Dec 22, 2022 | 223.23 | 223.71 | 219.08 | 222.84 | 190,867 | -1.34(-0.60%) |
Dec 21, 2022 | 223.34 | 224.73 | 222.27 | 224.18 | 168,001 | +1.57(+0.70%) |
Dec 20, 2022 | 223.60 | 226.74 | 222.60 | 222.62 | 226,408 | -0.75(-0.34%) |
Dec 19, 2022 | 224.70 | 227.38 | 222.46 | 223.36 | 258,035 | -1.65(-0.74%) |
Dec 16, 2022 | 220.64 | 226.91 | 219.65 | 225.02 | 1,111,505 | +2.69(+1.21%) |
Dec 15, 2022 | 226.57 | 227.78 | 220.79 | 222.33 | 503,742 | -4.74(-2.09%) |
Dec 14, 2022 | 226.11 | 229.69 | 224.21 | 227.07 | 291,015 | +1.39(+0.62%) |
Dec 13, 2022 | 231.50 | 231.50 | 224.80 | 225.68 | 421,133 | -3.39(-1.48%) |
Dec 12, 2022 | 226.83 | 229.13 | 225.53 | 229.07 | 248,448 | +2.02(+0.89%) |
Dec 09, 2022 | 229.09 | 231.89 | 226.85 | 227.05 | 194,733 | -1.83(-0.80%) |
Dec 08, 2022 | 231.96 | 232.34 | 227.65 | 228.88 | 296,133 | +0.90(+0.39%) |
Dec 07, 2022 | 229.31 | 232.57 | 227.91 | 227.99 | 452,893 | -1.35(-0.59%) |
Dec 06, 2022 | 229.94 | 229.99 | 227.13 | 229.34 | 444,368 | -0.13(-0.05%) |
Dec 05, 2022 | 231.36 | 231.92 | 226.39 | 229.46 | 396,788 | -4.71(-2.01%) |
Dec 02, 2022 | 222.94 | 235.19 | 222.94 | 234.17 | 830,541 | +9.52(+4.24%) |
Dec 01, 2022 | 226.69 | 226.95 | 222.53 | 224.66 | 353,034 | -1.03(-0.46%) |
Nov 30, 2022 | 221.63 | 225.79 | 218.98 | 225.69 | 541,406 | +3.83(+1.73%) |
Nov 29, 2022 | 223.02 | 225.38 | 221.40 | 221.86 | 397,159 | -0.87(-0.39%) |
Nov 28, 2022 | 222.18 | 224.10 | 221.05 | 222.72 | 518,122 | -1.41(-0.63%) |
Nov 25, 2022 | 223.16 | 224.23 | 222.31 | 224.13 | 118,284 | +2.71(+1.22%) |
Nov 23, 2022 | 222.16 | 224.75 | 218.63 | 221.43 | 347,792 | -1.55(-0.69%) |
Nov 22, 2022 | 226.36 | 227.32 | 221.96 | 222.97 | 445,237 | -2.21(-0.98%) |
Nov 21, 2022 | 219.58 | 227.20 | 219.17 | 225.18 | 546,833 | +5.21(+2.37%) |
Nov 18, 2022 | 217.47 | 222.68 | 217.47 | 219.97 | 981,594 | +3.18(+1.47%) |
Nov 17, 2022 | 215.66 | 217.77 | 214.69 | 216.79 | 651,855 | +0.08(+0.04%) |
Nov 16, 2022 | 216.17 | 218.15 | 214.56 | 216.71 | 536,358 | +0.71(+0.33%) |
Nov 15, 2022 | 215.19 | 218.06 | 212.49 | 216.01 | 865,458 | +2.02(+0.94%) |
Nov 14, 2022 | 219.97 | 223.25 | 213.97 | 213.99 | 763,338 | -6.25(-2.84%) |
Nov 11, 2022 | 229.26 | 230.32 | 217.68 | 220.24 | 816,690 | -16.06(-6.79%) |
Nov 10, 2022 | 235.90 | 238.12 | 232.15 | 236.29 | 305,461 | +5.21(+2.25%) |
Nov 09, 2022 | 236.04 | 236.21 | 229.87 | 231.08 | 297,479 | -5.56(-2.35%) |
Nov 08, 2022 | 236.02 | 238.71 | 234.71 | 236.64 | 298,579 | +0.18(+0.08%) |
Nov 07, 2022 | 235.64 | 237.49 | 232.51 | 236.46 | 333,891 | +0.38(+0.16%) |
Nov 04, 2022 | 236.76 | 239.94 | 231.63 | 236.08 | 373,496 | -0.29(-0.12%) |
Nov 03, 2022 | 237.58 | 239.13 | 224.11 | 236.37 | 847,772 | -9.22(-3.76%) |
Nov 02, 2022 | 247.12 | 244.31 | 245.59 | 493,027 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.27 | 251.63 | 248.05 | 248.55 | 302,278 | -0.22(-0.09%) |
Oct 31, 2022 | 246.85 | 249.66 | 246.28 | 248.77 | 304,570 | -0.28(-0.11%) |
Oct 28, 2022 | 246.80 | 251.44 | 242.35 | 249.06 | 422,271 | +3.59(+1.46%) |
Oct 27, 2022 | 245.11 | 248.48 | 244.95 | 245.47 | 348,302 | +2.30(+0.95%) |
Oct 26, 2022 | 245.92 | 248.66 | 242.69 | 243.16 | 334,151 | -1.39(-0.57%) |
Oct 25, 2022 | 242.49 | 245.69 | 242.24 | 244.56 | 336,822 | +0.61(+0.25%) |
Oct 24, 2022 | 243.85 | 251.10 | 243.65 | 243.94 | 803,542 | +2.12(+0.88%) |
Oct 21, 2022 | 235.73 | 243.07 | 234.24 | 241.83 | 451,575 | +6.66(+2.83%) |
Oct 20, 2022 | 234.62 | 237.49 | 233.76 | 235.17 | 476,044 | -0.13(-0.05%) |
Oct 19, 2022 | 229.29 | 235.52 | 229.29 | 235.29 | 430,070 | +4.42(+1.92%) |
Oct 18, 2022 | 222.89 | 231.31 | 222.41 | 230.87 | 452,150 | +10.22(+4.63%) |
Oct 17, 2022 | 218.39 | 224.07 | 217.78 | 220.65 | 242,161 | +4.68(+2.17%) |
Oct 14, 2022 | 223.33 | 223.33 | 213.37 | 215.97 | 332,090 | -7.25(-3.25%) |
Oct 13, 2022 | 216.99 | 224.50 | 216.06 | 223.22 | 229,679 | +3.83(+1.75%) |
Oct 12, 2022 | 225.41 | 225.90 | 219.24 | 219.38 | 356,296 | -7.74(-3.41%) |
Oct 11, 2022 | 227.55 | 229.96 | 225.97 | 227.13 | 350,602 | -0.35(-0.15%) |
Oct 10, 2022 | 227.38 | 231.42 | 226.28 | 227.47 | 246,107 | +2.11(+0.94%) |
Oct 07, 2022 | 224.16 | 225.53 | 222.72 | 225.37 | 424,394 | +1.03(+0.46%) |
Oct 06, 2022 | 225.60 | 226.88 | 224.09 | 224.34 | 228,640 | -1.15(-0.51%) |
Oct 05, 2022 | 223.31 | 227.07 | 222.34 | 225.49 | 242,932 | +0.79(+0.35%) |
Oct 04, 2022 | 221.06 | 224.76 | 221.06 | 224.70 | 314,531 | +4.94(+2.25%) |