Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 2,270,596 | -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 | 1,949,280 | -2.09(-0.73%) |
Jul 31, 2023 | 288.66 | 289.26 | 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 | 1,773,675 | +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 | 283.40 | 287.68 | 2,664,106 | +4.10(+1.45%) |
Jun 14, 2023 | 283.24 | 284.68 | 282.46 | 283.57 | 1,997,079 | -0.11(-0.04%) |
Jun 13, 2023 | 283.63 | 284.80 | 282.69 | 283.68 | 2,062,449 | -0.02(-0.01%) |
Jun 12, 2023 | 283.30 | 283.88 | 281.67 | 283.70 | 1,917,474 | +1.75(+0.62%) |
Jun 09, 2023 | 280.70 | 282.43 | 279.94 | 281.95 | 2,010,595 | +0.99(+0.35%) |
Jun 08, 2023 | 276.23 | 281.24 | 275.28 | 280.96 | 3,096,025 | +3.81(+1.38%) |
Jun 07, 2023 | 279.65 | 279.94 | 276.57 | 277.15 | 3,679,822 | -2.59(-0.93%) |
Jun 06, 2023 | 284.97 | 285.33 | 277.22 | 279.74 | 2,818,917 | -3.82(-1.35%) |
Jun 05, 2023 | 285.11 | 285.89 | 283.17 | 283.56 | 2,137,470 | -1.46(-0.51%) |
Jun 02, 2023 | 281.87 | 285.31 | 281.31 | 285.02 | 2,918,633 | +3.50(+1.24%) |
Jun 01, 2023 | 278.64 | 281.69 | 277.35 | 281.52 | 2,663,911 | +2.70(+0.97%) |
May 31, 2023 | 278.60 | 279.39 | 277.10 | 278.82 | 3,174,841 | +0.19(+0.07%) |
May 30, 2023 | 277.67 | 280.03 | 277.42 | 278.64 | 3,461,502 | -1.09(-0.39%) |
May 26, 2023 | 279.38 | 282.38 | 279.38 | 279.73 | 2,196,879 | +0.51(+0.18%) |
May 25, 2023 | 280.46 | 280.58 | 278.43 | 279.22 | 2,811,201 | -0.39(-0.14%) |
May 24, 2023 | 280.13 | 280.78 | 278.30 | 279.61 | 2,312,891 | -0.44(-0.16%) |
May 23, 2023 | 281.79 | 282.14 | 279.14 | 280.05 | 3,010,057 | -2.91(-1.03%) |
May 22, 2023 | 289.03 | 290.10 | 282.76 | 282.97 | 2,571,206 | -6.06(-2.10%) |
May 19, 2023 | 287.36 | 289.47 | 286.02 | 289.03 | 2,424,731 | +1.47(+0.51%) |
May 18, 2023 | 286.78 | 287.94 | 284.71 | 287.56 | 2,465,130 | +0.58(+0.20%) |
May 17, 2023 | 289.00 | 289.00 | 286.23 | 286.99 | 2,865,382 | -0.67(-0.23%) |
May 16, 2023 | 289.41 | 289.66 | 287.50 | 287.66 | 2,924,075 | -1.71(-0.59%) |
May 15, 2023 | 289.25 | 290.10 | 288.16 | 289.37 | 1,738,384 | -0.24(-0.08%) |
May 12, 2023 | 288.68 | 289.89 | 287.82 | 289.61 | 1,842,506 | +1.32(+0.46%) |
May 11, 2023 | 289.96 | 290.39 | 286.89 | 288.29 | 1,999,203 | -1.74(-0.60%) |
May 10, 2023 | 289.84 | 291.43 | 287.36 | 290.03 | 1,923,569 | -0.09(-0.03%) |
May 09, 2023 | 292.04 | 292.27 | 289.76 | 290.12 | 1,674,507 | -0.03(-0.01%) |
May 08, 2023 | 290.55 | 290.81 | 289.05 | 290.15 | 3,036,754 | +0.09(+0.03%) |
May 05, 2023 | 289.25 | 290.47 | 287.97 | 290.06 | 1,856,796 | +1.41(+0.49%) |
May 04, 2023 | 289.53 | 289.77 | 287.00 | 288.65 | 2,050,603 | -0.06(-0.02%) |
May 03, 2023 | 290.21 | 290.70 | 288.15 | 288.71 | 2,479,780 | -2.79(-0.96%) |
May 02, 2023 | 290.81 | 291.88 | 289.06 | 291.50 | 2,130,599 | +0.48(+0.16%) |
May 01, 2023 | 289.20 | 292.21 | 289.13 | 291.02 | 2,172,211 | +1.79(+0.62%) |
Apr 28, 2023 | 288.33 | 289.65 | 287.43 | 289.23 | 2,902,212 | +1.01(+0.35%) |
Apr 27, 2023 | 284.31 | 288.54 | 283.60 | 288.22 | 3,212,733 | +4.85(+1.71%) |
Apr 26, 2023 | 283.58 | 285.07 | 283.37 | 283.37 | 3,463,276 | -1.71(-0.60%) |
Apr 25, 2023 | 288.49 | 288.49 | 283.05 | 285.08 | 5,975,802 | -1.65(-0.58%) |
Apr 24, 2023 | 286.37 | 286.96 | 285.28 | 286.73 | 3,060,437 | +1.12(+0.39%) |
Apr 21, 2023 | 285.87 | 286.08 | 284.10 | 285.62 | 2,220,150 | +1.04(+0.36%) |
Apr 20, 2023 | 284.54 | 285.24 | 283.49 | 284.58 | 2,325,168 | -0.26(-0.09%) |
Apr 19, 2023 | 284.49 | 285.17 | 283.79 | 284.85 | 2,304,875 | +0.35(+0.12%) |
Apr 18, 2023 | 283.02 | 284.77 | 282.63 | 284.49 | 2,132,105 | +1.56(+0.55%) |
Apr 17, 2023 | 283.45 | 284.10 | 281.82 | 282.93 | 2,424,387 | +0.32(+0.11%) |
Apr 14, 2023 | 282.91 | 283.55 | 281.28 | 282.61 | 2,101,022 | -0.09(-0.03%) |
Apr 13, 2023 | 280.25 | 283.15 | 279.80 | 282.69 | 3,301,744 | +3.69(+1.32%) |
Apr 12, 2023 | 277.59 | 280.46 | 277.25 | 279.01 | 2,615,045 | +0.80(+0.29%) |
Apr 11, 2023 | 276.92 | 279.24 | 276.51 | 278.20 | 2,794,506 | +0.68(+0.25%) |
Apr 10, 2023 | 276.93 | 277.90 | 275.77 | 277.52 | 1,985,598 | +0.87(+0.31%) |
Apr 06, 2023 | 276.20 | 277.24 | 275.36 | 276.65 | 1,769,994 | +0.85(+0.31%) |
Apr 05, 2023 | 277.24 | 278.69 | 275.56 | 275.80 | 2,659,318 | -0.25(-0.09%) |
Apr 04, 2023 | 275.20 | 277.17 | 274.21 | 276.05 | 2,333,864 | +0.14(+0.05%) |
Apr 03, 2023 | 274.79 | 276.63 | 273.51 | 275.92 | 2,405,443 | +2.47(+0.90%) |
Mar 31, 2023 | 272.77 | 274.44 | 272.36 | 273.44 | 2,967,954 | +1.78(+0.66%) |
Mar 30, 2023 | 271.14 | 272.26 | 270.40 | 271.66 | 1,829,195 | +0.34(+0.13%) |
Mar 29, 2023 | 270.89 | 272.01 | 270.35 | 271.32 | 2,099,835 | +1.56(+0.58%) |
Mar 28, 2023 | 267.95 | 270.13 | 267.48 | 269.77 | 2,081,710 | +1.97(+0.73%) |
Mar 27, 2023 | 266.00 | 268.89 | 264.60 | 267.80 | 2,866,227 | +2.45(+0.93%) |
Mar 24, 2023 | 264.41 | 265.83 | 262.91 | 265.35 | 2,279,649 | +1.67(+0.63%) |
Mar 23, 2023 | 262.08 | 265.49 | 262.08 | 263.67 | 2,314,738 | +1.71(+0.65%) |
Mar 22, 2023 | 264.08 | 265.98 | 261.81 | 261.96 | 2,291,016 | -2.29(-0.87%) |
Mar 21, 2023 | 264.05 | 264.89 | 261.72 | 264.25 | 3,190,550 | -0.52(-0.20%) |
Mar 20, 2023 | 261.93 | 265.39 | 261.93 | 264.77 | 2,156,573 | +3.46(+1.32%) |
Mar 17, 2023 | 263.62 | 264.01 | 259.85 | 261.31 | 5,189,775 | -3.30(-1.25%) |
Mar 16, 2023 | 259.92 | 264.71 | 259.65 | 264.60 | 3,167,867 | +4.14(+1.59%) |
Mar 15, 2023 | 258.74 | 260.53 | 256.77 | 260.46 | 3,495,869 | +0.43(+0.17%) |
Mar 14, 2023 | 257.32 | 261.05 | 256.81 | 260.04 | 3,264,950 | +2.76(+1.07%) |
Mar 13, 2023 | 254.63 | 261.50 | 254.63 | 257.28 | 3,795,557 | +1.03(+0.40%) |
Mar 10, 2023 | 257.91 | 260.70 | 255.50 | 256.25 | 3,162,833 | +0.39(+0.15%) |
Mar 09, 2023 | 261.20 | 261.71 | 255.11 | 255.86 | 2,390,880 | -3.62(-1.39%) |
Mar 08, 2023 | 260.00 | 260.29 | 257.34 | 259.48 | 2,365,569 | -1.76(-0.67%) |
Mar 07, 2023 | 265.53 | 267.12 | 260.94 | 261.24 | 2,829,028 | -3.43(-1.30%) |
Mar 06, 2023 | 263.21 | 264.81 | 262.97 | 264.67 | 2,267,624 | +1.54(+0.58%) |
Mar 03, 2023 | 262.50 | 263.44 | 260.33 | 263.13 | 2,787,364 | +1.47(+0.56%) |
Mar 02, 2023 | 256.66 | 262.54 | 256.52 | 261.67 | 2,453,983 | +4.74(+1.85%) |
Mar 01, 2023 | 256.75 | 257.72 | 255.91 | 256.93 | 2,102,142 | -1.16(-0.45%) |
Feb 28, 2023 | 257.34 | 258.74 | 257.01 | 258.09 | 2,917,069 | +0.64(+0.25%) |
Feb 27, 2023 | 257.70 | 258.93 | 256.24 | 257.45 | 2,082,385 | +1.07(+0.42%) |
Feb 24, 2023 | 258.55 | 258.91 | 254.99 | 256.38 | 2,720,596 | -3.01(-1.16%) |
Feb 23, 2023 | 260.29 | 260.46 | 256.66 | 259.40 | 4,336,539 | -1.81(-0.69%) |
Feb 22, 2023 | 260.78 | 263.00 | 260.25 | 261.21 | 2,254,350 | +0.09(+0.03%) |
Feb 21, 2023 | 261.84 | 262.76 | 260.20 | 261.12 | 2,904,397 | -1.40(-0.53%) |
Feb 17, 2023 | 258.93 | 262.53 | 257.99 | 262.52 | 3,142,780 | +4.05(+1.56%) |
Feb 16, 2023 | 257.74 | 260.30 | 256.00 | 258.47 | 2,864,694 | -0.71(-0.27%) |
Feb 15, 2023 | 258.90 | 260.27 | 257.81 | 259.18 | 1,915,012 | -0.05(-0.02%) |
Feb 14, 2023 | 259.27 | 260.12 | 257.27 | 259.23 | 2,264,795 | +0.40(+0.15%) |
Feb 13, 2023 | 256.40 | 259.41 | 255.72 | 258.83 | 2,485,670 | +3.68(+1.44%) |
Feb 10, 2023 | 253.65 | 255.42 | 253.09 | 255.16 | 3,136,734 | +1.71(+0.68%) |
Feb 09, 2023 | 256.39 | 256.64 | 252.99 | 253.45 | 3,634,735 | -2.10(-0.82%) |
Feb 08, 2023 | 257.75 | 258.53 | 255.19 | 255.55 | 2,881,535 | -4.39(-1.69%) |
Feb 07, 2023 | 257.69 | 260.36 | 256.33 | 259.94 | 2,585,052 | -0.56(-0.22%) |
Feb 06, 2023 | 257.66 | 260.78 | 257.05 | 260.51 | 2,944,812 | +3.59(+1.40%) |
Feb 03, 2023 | 255.36 | 257.88 | 254.12 | 256.92 | 3,094,114 | +0.99(+0.39%) |
Feb 02, 2023 | 257.56 | 258.62 | 254.77 | 255.93 | 4,000,287 | -2.97(-1.15%) |
Feb 01, 2023 | 259.63 | 261.03 | 256.21 | 258.90 | 3,657,962 | -1.10(-0.42%) |
Jan 31, 2023 | 257.75 | 260.11 | 255.97 | 260.00 | 5,632,083 | -3.39(-1.29%) |
Jan 30, 2023 | 264.15 | 265.03 | 262.59 | 263.39 | 2,928,694 | -1.53(-0.58%) |
Jan 27, 2023 | 267.39 | 267.69 | 264.44 | 264.92 | 2,265,872 | -2.20(-0.82%) |
Jan 26, 2023 | 265.45 | 267.15 | 264.18 | 267.12 | 2,285,757 | +1.67(+0.63%) |
Jan 25, 2023 | 262.85 | 265.51 | 261.38 | 265.45 | 3,185,242 | +3.35(+1.28%) |
Jan 24, 2023 | 229.88 | 293.64 | 229.88 | 262.10 | 2,591,257 | +0.26(+0.10%) |
Jan 23, 2023 | 261.40 | 263.67 | 260.35 | 261.84 | 2,503,259 | +0.69(+0.26%) |
Jan 20, 2023 | 257.11 | 261.22 | 255.56 | 261.15 | 2,662,317 | +4.86(+1.90%) |
Jan 19, 2023 | 259.34 | 261.69 | 256.24 | 256.29 | 2,926,344 | -2.39(-0.92%) |
Jan 18, 2023 | 265.94 | 266.78 | 258.37 | 258.68 | 3,368,989 | -7.85(-2.94%) |
Jan 17, 2023 | 262.55 | 267.77 | 262.55 | 266.52 | 3,740,087 | +5.07(+1.94%) |
Jan 13, 2023 | 259.02 | 261.51 | 258.52 | 261.45 | 2,230,863 | +2.14(+0.83%) |
Jan 12, 2023 | 262.04 | 262.45 | 258.82 | 259.31 | 1,988,132 | -2.06(-0.79%) |
Jan 11, 2023 | 262.06 | 262.27 | 259.57 | 261.37 | 2,459,449 | -0.10(-0.04%) |
Jan 10, 2023 | 259.59 | 261.65 | 259.57 | 261.47 | 1,765,018 | +1.61(+0.62%) |
Jan 09, 2023 | 262.46 | 262.48 | 259.39 | 259.86 | 2,728,432 | -2.16(-0.82%) |
Jan 06, 2023 | 256.46 | 262.42 | 256.10 | 262.01 | 2,936,838 | +7.11(+2.79%) |
Jan 05, 2023 | 257.43 | 257.43 | 254.14 | 254.91 | 2,000,646 | -2.17(-0.84%) |
Jan 04, 2023 | 258.88 | 259.17 | 255.62 | 257.07 | 2,657,757 | +0.06(+0.02%) |
Jan 03, 2023 | 256.24 | 257.04 | 252.33 | 257.02 | 2,821,975 | +0.78(+0.30%) |
Dec 30, 2022 | 257.86 | 258.04 | 254.17 | 256.24 | 1,769,104 | -2.33(-0.90%) |
Dec 29, 2022 | 258.58 | 260.40 | 257.55 | 258.57 | 1,433,577 | +0.80(+0.31%) |
Dec 28, 2022 | 260.58 | 260.72 | 257.74 | 257.77 | 1,468,162 | -1.68(-0.65%) |
Dec 27, 2022 | 261.23 | 261.43 | 259.22 | 259.46 | 1,723,205 | -0.71(-0.27%) |
Dec 23, 2022 | 258.54 | 260.92 | 257.46 | 260.17 | 1,305,175 | +1.75(+0.68%) |
Dec 22, 2022 | 259.87 | 260.70 | 256.36 | 258.42 | 2,434,071 | -2.32(-0.89%) |
Dec 21, 2022 | 260.08 | 262.47 | 259.91 | 260.74 | 2,423,120 | +0.88(+0.34%) |
Dec 20, 2022 | 259.53 | 260.53 | 257.22 | 259.86 | 1,835,932 | +1.38(+0.53%) |
Dec 19, 2022 | 258.88 | 260.99 | 257.35 | 258.47 | 2,221,237 | -0.28(-0.11%) |
Dec 16, 2022 | 262.93 | 263.52 | 258.41 | 258.76 | 6,101,288 | -5.46(-2.06%) |
Dec 15, 2022 | 266.21 | 266.79 | 261.76 | 264.21 | 2,819,011 | -2.72(-1.02%) |
Dec 14, 2022 | 267.60 | 269.41 | 264.76 | 266.93 | 2,735,852 | +0.24(+0.09%) |
Dec 13, 2022 | 270.97 | 272.15 | 266.07 | 266.69 | 3,486,843 | -2.28(-0.85%) |
Dec 12, 2022 | 264.66 | 269.05 | 263.71 | 268.97 | 3,319,568 | +4.45(+1.68%) |
Dec 09, 2022 | 266.04 | 266.57 | 264.20 | 264.51 | 1,725,092 | -1.31(-0.49%) |
Dec 08, 2022 | 263.50 | 266.00 | 263.13 | 265.82 | 3,107,939 | +2.97(+1.13%) |
Dec 07, 2022 | 264.96 | 266.40 | 262.21 | 262.86 | 2,843,944 | -1.39(-0.53%) |
Dec 06, 2022 | 264.28 | 265.81 | 262.56 | 264.25 | 3,673,626 | +0.18(+0.07%) |
Dec 05, 2022 | 263.52 | 265.03 | 262.53 | 264.07 | 2,660,518 | -1.76(-0.66%) |
Dec 02, 2022 | 262.34 | 265.88 | 262.16 | 265.83 | 2,887,421 | +0.00(+0.00%) |
Dec 01, 2022 | 265.60 | 266.65 | 263.88 | 265.83 | 2,673,084 | +0.59(+0.22%) |
Nov 30, 2022 | 262.16 | 265.75 | 261.39 | 265.24 | 5,344,367 | +2.82(+1.07%) |
Nov 29, 2022 | 262.03 | 262.92 | 260.55 | 262.42 | 2,970,110 | -1.42(-0.54%) |
Nov 28, 2022 | 265.78 | 266.80 | 263.36 | 263.84 | 3,268,790 | -2.05(-0.77%) |
Nov 25, 2022 | 265.42 | 266.20 | 263.82 | 265.89 | 1,651,263 | +1.67(+0.63%) |
Nov 23, 2022 | 266.43 | 266.52 | 263.84 | 264.22 | 2,601,079 | -1.44(-0.54%) |
Nov 22, 2022 | 265.89 | 266.18 | 265.22 | 265.66 | 2,865,521 | +0.23(+0.09%) |
Nov 21, 2022 | 265.56 | 265.87 | 264.06 | 265.43 | 3,076,066 | +1.11(+0.42%) |
Nov 18, 2022 | 264.85 | 265.99 | 263.11 | 264.32 | 2,791,686 | +0.01(+0.00%) |
Nov 17, 2022 | 263.06 | 265.26 | 261.60 | 264.31 | 2,551,967 | +0.82(+0.31%) |
Nov 16, 2022 | 260.01 | 265.34 | 260.01 | 263.49 | 4,273,871 | +4.52(+1.74%) |
Nov 15, 2022 | 261.30 | 262.06 | 257.52 | 258.97 | 5,611,961 | -4.28(-1.63%) |
Nov 14, 2022 | 261.96 | 265.61 | 261.62 | 263.25 | 3,471,985 | +0.85(+0.32%) |
Nov 11, 2022 | 267.18 | 267.83 | 260.27 | 262.40 | 4,905,271 | -4.34(-1.63%) |
Nov 10, 2022 | 272.17 | 272.34 | 263.55 | 266.74 | 4,664,167 | -1.85(-0.69%) |
Nov 09, 2022 | 269.29 | 270.97 | 268.48 | 268.59 | 2,699,510 | -0.59(-0.22%) |
Nov 08, 2022 | 267.69 | 270.26 | 267.34 | 269.18 | 2,726,431 | +1.92(+0.72%) |
Nov 07, 2022 | 265.96 | 268.87 | 265.96 | 267.26 | 3,133,296 | +1.73(+0.65%) |
Nov 04, 2022 | 266.47 | 266.58 | 263.12 | 265.53 | 3,368,178 | +1.62(+0.61%) |
Nov 03, 2022 | 260.41 | 265.58 | 259.49 | 263.91 | 3,335,706 | +2.50(+0.95%) |
Nov 02, 2022 | 263.96 | 261.36 | 261.42 | 3,175,382 | -2.50(-0.95%) | |
Nov 01, 2022 | 264.63 | 264.72 | 260.73 | 263.91 | 2,834,608 | +0.28(+0.11%) |
Oct 31, 2022 | 264.02 | 264.57 | 261.84 | 263.63 | 3,475,903 | -1.80(-0.68%) |
Oct 28, 2022 | 258.65 | 265.71 | 257.18 | 265.43 | 4,806,837 | +9.10(+3.55%) |
Oct 27, 2022 | 254.29 | 258.15 | 253.57 | 256.33 | 4,287,458 | +8.22(+3.31%) |
Oct 26, 2022 | 249.30 | 252.06 | 247.64 | 248.11 | 3,706,604 | +0.85(+0.34%) |
Oct 25, 2022 | 246.14 | 248.76 | 245.97 | 247.26 | 2,780,899 | +0.40(+0.16%) |
Oct 24, 2022 | 246.83 | 248.36 | 244.69 | 246.87 | 4,266,432 | +0.75(+0.30%) |
Oct 21, 2022 | 241.92 | 246.90 | 241.24 | 246.12 | 3,371,603 | +4.62(+1.91%) |
Oct 20, 2022 | 241.29 | 243.41 | 240.80 | 241.50 | 2,493,301 | -0.95(-0.39%) |
Oct 19, 2022 | 241.72 | 244.16 | 240.87 | 242.45 | 3,124,789 | +1.51(+0.63%) |
Oct 18, 2022 | 241.11 | 242.13 | 239.06 | 240.94 | 3,230,173 | +2.62(+1.10%) |
Oct 17, 2022 | 237.66 | 239.03 | 235.47 | 238.32 | 2,852,131 | +3.21(+1.37%) |
Oct 14, 2022 | 240.83 | 241.17 | 234.38 | 235.11 | 3,018,598 | -3.47(-1.46%) |
Oct 13, 2022 | 226.70 | 241.04 | 226.70 | 238.58 | 5,210,685 | +9.37(+4.09%) |
Oct 12, 2022 | 229.41 | 232.09 | 229.21 | 229.21 | 2,802,186 | +0.01(+0.00%) |
Oct 11, 2022 | 226.41 | 231.20 | 226.18 | 229.20 | 3,277,487 | +2.03(+0.89%) |
Oct 10, 2022 | 225.68 | 228.44 | 225.68 | 227.17 | 2,760,106 | +1.70(+0.75%) |
Oct 07, 2022 | 226.21 | 226.83 | 224.39 | 225.47 | 2,372,925 | -1.51(-0.66%) |
Oct 06, 2022 | 231.41 | 231.94 | 226.69 | 226.98 | 3,101,601 | -4.20(-1.82%) |
Oct 05, 2022 | 229.06 | 232.45 | 228.32 | 231.17 | 3,136,485 | +0.57(+0.25%) |
Oct 04, 2022 | 228.87 | 233.06 | 228.39 | 230.60 | 3,811,994 | +3.06(+1.34%) |