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 | 276,686 | -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 | 216.37 | 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 | +25.20(+13.26%) |
May 08, 2023 | 193.61 | 195.95 | 189.87 | 190.00 | 345,473 | -3.21(-1.66%) |
May 05, 2023 | 188.45 | 194.25 | 188.35 | 193.21 | 454,112 | +4.68(+2.48%) |
May 04, 2023 | 196.78 | 196.78 | 184.40 | 188.53 | 615,201 | -4.02(-2.09%) |
May 03, 2023 | 193.37 | 194.60 | 191.92 | 192.55 | 340,618 | +0.11(+0.06%) |
May 02, 2023 | 197.05 | 197.05 | 191.74 | 192.44 | 413,872 | -5.31(-2.69%) |
May 01, 2023 | 197.64 | 200.59 | 197.57 | 197.76 | 356,387 | +0.49(+0.25%) |
Apr 28, 2023 | 196.90 | 198.06 | 196.73 | 197.27 | 239,729 | +0.27(+0.14%) |
Apr 27, 2023 | 195.43 | 197.80 | 195.09 | 196.99 | 265,874 | +1.49(+0.76%) |
Apr 26, 2023 | 200.56 | 200.97 | 195.41 | 195.51 | 360,137 | -6.38(-3.16%) |
Apr 25, 2023 | 204.05 | 204.41 | 201.51 | 201.88 | 195,034 | -2.87(-1.40%) |
Apr 24, 2023 | 204.15 | 205.20 | 203.10 | 204.75 | 224,155 | +0.59(+0.29%) |
Apr 21, 2023 | 208.07 | 208.07 | 203.22 | 204.16 | 202,277 | -2.93(-1.41%) |
Apr 20, 2023 | 206.47 | 207.10 | 205.32 | 207.09 | 153,295 | +0.66(+0.32%) |
Apr 19, 2023 | 207.64 | 207.64 | 206.11 | 206.43 | 191,834 | -0.98(-0.47%) |
Apr 18, 2023 | 206.84 | 209.34 | 206.27 | 207.41 | 227,637 | +0.64(+0.31%) |
Apr 17, 2023 | 205.87 | 207.50 | 205.45 | 206.78 | 245,361 | +1.40(+0.68%) |
Apr 14, 2023 | 205.93 | 206.85 | 204.02 | 205.38 | 201,423 | -1.47(-0.71%) |
Apr 13, 2023 | 205.41 | 207.79 | 204.09 | 206.84 | 261,339 | +0.90(+0.44%) |
Apr 12, 2023 | 204.97 | 207.75 | 204.88 | 205.94 | 222,271 | +1.33(+0.65%) |
Apr 11, 2023 | 206.32 | 206.60 | 203.98 | 204.61 | 229,704 | -0.50(-0.24%) |
Apr 10, 2023 | 201.74 | 206.50 | 201.74 | 205.11 | 381,803 | +3.47(+1.72%) |
Apr 06, 2023 | 204.20 | 205.14 | 201.52 | 201.64 | 389,637 | -1.50(-0.74%) |
Apr 05, 2023 | 202.93 | 205.37 | 202.75 | 203.14 | 328,249 | -0.66(-0.32%) |
Apr 04, 2023 | 204.18 | 205.12 | 202.69 | 203.79 | 566,932 | -0.66(-0.32%) |
Apr 03, 2023 | 202.89 | 207.57 | 202.89 | 204.45 | 574,522 | +1.94(+0.96%) |
Mar 31, 2023 | 203.62 | 204.19 | 201.69 | 202.51 | 586,190 | +0.05(+0.02%) |
Mar 30, 2023 | 204.35 | 205.43 | 201.95 | 202.46 | 516,163 | -1.77(-0.87%) |
Mar 29, 2023 | 203.22 | 204.27 | 202.11 | 204.23 | 404,265 | +1.92(+0.95%) |
Mar 28, 2023 | 200.11 | 203.94 | 200.11 | 202.31 | 460,011 | +1.90(+0.95%) |
Mar 27, 2023 | 197.71 | 200.47 | 196.55 | 200.42 | 560,345 | +4.75(+2.42%) |
Mar 24, 2023 | 192.14 | 196.50 | 192.13 | 195.67 | 281,657 | +3.23(+1.68%) |
Mar 23, 2023 | 194.35 | 195.13 | 191.49 | 192.44 | 421,873 | -2.62(-1.34%) |
Mar 22, 2023 | 200.93 | 201.61 | 194.84 | 195.07 | 536,532 | -5.99(-2.98%) |
Mar 21, 2023 | 200.85 | 202.08 | 199.48 | 201.05 | 382,602 | +2.15(+1.08%) |
Mar 20, 2023 | 196.68 | 200.53 | 196.68 | 198.90 | 384,501 | +3.87(+1.99%) |
Mar 17, 2023 | 200.29 | 200.29 | 194.43 | 195.03 | 770,495 | -5.76(-2.87%) |
Mar 16, 2023 | 199.94 | 203.51 | 198.70 | 200.79 | 340,369 | -0.17(-0.08%) |
Mar 15, 2023 | 201.76 | 202.49 | 198.33 | 200.96 | 347,187 | -2.86(-1.40%) |
Mar 14, 2023 | 206.17 | 206.99 | 202.27 | 203.81 | 367,897 | -0.79(-0.39%) |
Mar 13, 2023 | 201.27 | 205.35 | 198.91 | 204.60 | 832,382 | +1.17(+0.58%) |
Mar 10, 2023 | 204.92 | 206.13 | 202.42 | 203.43 | 272,748 | -2.00(-0.98%) |
Mar 09, 2023 | 209.34 | 211.10 | 205.38 | 205.44 | 340,960 | -2.29(-1.10%) |
Mar 08, 2023 | 210.21 | 210.81 | 205.88 | 207.72 | 329,338 | -1.61(-0.77%) |
Mar 07, 2023 | 212.66 | 213.33 | 209.34 | 209.34 | 264,844 | -2.77(-1.31%) |
Mar 06, 2023 | 213.61 | 214.87 | 211.09 | 212.11 | 317,942 | -1.63(-0.76%) |
Mar 03, 2023 | 213.62 | 214.03 | 211.86 | 213.74 | 269,467 | +0.96(+0.45%) |
Mar 02, 2023 | 210.18 | 212.91 | 209.25 | 212.78 | 208,086 | +1.75(+0.83%) |
Mar 01, 2023 | 209.55 | 211.19 | 208.85 | 211.03 | 247,987 | +0.52(+0.25%) |
Feb 28, 2023 | 213.05 | 214.08 | 210.44 | 210.51 | 383,465 | -2.13(-1.00%) |
Feb 27, 2023 | 216.24 | 217.47 | 212.59 | 212.65 | 435,253 | -3.30(-1.53%) |
Feb 24, 2023 | 212.08 | 216.24 | 211.44 | 215.94 | 591,780 | +3.37(+1.58%) |
Feb 23, 2023 | 214.50 | 215.94 | 210.81 | 212.58 | 350,853 | -2.15(-1.00%) |
Feb 22, 2023 | 216.34 | 217.65 | 213.66 | 214.73 | 348,330 | -1.23(-0.57%) |
Feb 21, 2023 | 219.93 | 220.60 | 214.98 | 215.96 | 417,823 | -2.45(-1.12%) |
Feb 17, 2023 | 213.22 | 219.71 | 213.22 | 218.42 | 1,400,195 | +5.47(+2.57%) |
Feb 16, 2023 | 211.15 | 216.14 | 211.15 | 212.95 | 311,427 | +0.50(+0.23%) |
Feb 15, 2023 | 209.22 | 213.35 | 208.51 | 212.45 | 556,398 | +2.16(+1.03%) |
Feb 14, 2023 | 213.04 | 213.59 | 210.16 | 210.29 | 463,009 | -2.67(-1.26%) |
Feb 13, 2023 | 215.88 | 217.60 | 211.29 | 212.97 | 524,206 | -2.33(-1.08%) |
Feb 10, 2023 | 215.21 | 217.06 | 213.86 | 215.29 | 506,532 | +0.86(+0.40%) |
Feb 09, 2023 | 214.97 | 217.00 | 206.16 | 214.44 | 1,140,129 | -5.11(-2.33%) |
Feb 08, 2023 | 217.40 | 220.31 | 216.99 | 219.54 | 388,319 | +0.38(+0.17%) |
Feb 07, 2023 | 215.59 | 220.08 | 212.92 | 219.16 | 458,973 | +3.21(+1.49%) |
Feb 06, 2023 | 211.61 | 216.16 | 211.61 | 215.96 | 580,276 | +4.90(+2.32%) |
Feb 03, 2023 | 212.39 | 213.07 | 209.37 | 211.05 | 372,528 | -0.72(-0.34%) |
Feb 02, 2023 | 211.16 | 213.59 | 208.63 | 211.77 | 536,071 | -0.63(-0.30%) |
Feb 01, 2023 | 213.46 | 214.33 | 211.33 | 212.40 | 353,981 | -2.12(-0.99%) |
Jan 31, 2023 | 211.38 | 214.77 | 210.69 | 214.53 | 267,890 | +3.77(+1.79%) |
Jan 30, 2023 | 213.39 | 214.44 | 209.89 | 210.76 | 300,996 | -1.51(-0.71%) |
Jan 27, 2023 | 212.53 | 214.43 | 210.64 | 212.27 | 250,910 | +0.66(+0.31%) |
Jan 26, 2023 | 211.76 | 214.72 | 210.50 | 211.61 | 368,955 | +0.66(+0.31%) |
Jan 25, 2023 | 213.32 | 213.32 | 205.97 | 210.94 | 488,356 | -3.20(-1.49%) |
Jan 24, 2023 | 211.58 | 214.33 | 207.99 | 214.15 | 384,215 | +2.15(+1.01%) |
Jan 23, 2023 | 213.19 | 214.97 | 211.85 | 212.00 | 395,041 | -0.16(-0.07%) |
Jan 20, 2023 | 212.68 | 214.19 | 210.53 | 212.15 | 366,614 | +0.38(+0.18%) |
Jan 19, 2023 | 213.07 | 214.34 | 210.74 | 211.77 | 272,838 | -1.58(-0.74%) |
Jan 18, 2023 | 215.57 | 215.68 | 212.14 | 213.35 | 362,429 | -2.16(-1.00%) |
Jan 17, 2023 | 217.83 | 220.01 | 213.31 | 215.51 | 290,190 | -1.48(-0.68%) |
Jan 13, 2023 | 217.78 | 219.54 | 214.29 | 216.99 | 378,833 | -5.25(-2.36%) |
Jan 12, 2023 | 220.85 | 223.98 | 220.40 | 222.24 | 294,972 | +1.40(+0.63%) |
Jan 11, 2023 | 218.40 | 221.10 | 216.60 | 220.84 | 422,631 | +2.98(+1.37%) |
Jan 10, 2023 | 216.54 | 219.75 | 214.16 | 217.86 | 465,233 | +2.34(+1.09%) |
Jan 09, 2023 | 223.24 | 223.24 | 214.65 | 215.52 | 546,247 | -8.32(-3.72%) |
Jan 06, 2023 | 223.60 | 226.33 | 220.32 | 223.83 | 357,935 | +3.07(+1.39%) |
Jan 05, 2023 | 221.95 | 222.57 | 218.64 | 220.76 | 370,001 | -1.18(-0.53%) |
Jan 04, 2023 | 220.88 | 223.65 | 219.53 | 221.94 | 641,922 | -0.19(-0.08%) |
Jan 03, 2023 | 223.41 | 224.51 | 221.05 | 222.12 | 218,830 | -2.27(-1.01%) |
Dec 30, 2022 | 224.96 | 225.11 | 221.56 | 224.39 | 149,400 | -0.28(-0.13%) |
Dec 29, 2022 | 223.44 | 224.97 | 222.09 | 224.67 | 137,916 | +1.61(+0.72%) |
Dec 28, 2022 | 225.16 | 226.18 | 222.86 | 223.06 | 167,068 | -2.70(-1.20%) |
Dec 27, 2022 | 223.76 | 226.82 | 223.76 | 225.76 | 317,430 | +1.97(+0.88%) |
Dec 23, 2022 | 222.81 | 224.88 | 222.53 | 223.79 | 150,888 | +1.01(+0.45%) |
Dec 22, 2022 | 223.17 | 223.66 | 219.03 | 222.78 | 190,915 | -1.34(-0.60%) |
Dec 21, 2022 | 223.28 | 224.68 | 222.22 | 224.13 | 168,043 | +1.57(+0.70%) |
Dec 20, 2022 | 223.54 | 226.68 | 222.55 | 222.56 | 226,464 | -0.75(-0.34%) |
Dec 19, 2022 | 224.64 | 227.33 | 222.40 | 223.31 | 258,099 | -1.65(-0.74%) |
Dec 16, 2022 | 220.59 | 226.86 | 219.59 | 224.96 | 1,111,782 | +2.69(+1.21%) |
Dec 15, 2022 | 226.52 | 227.72 | 220.74 | 222.28 | 503,868 | -4.74(-2.09%) |
Dec 14, 2022 | 226.05 | 229.63 | 224.16 | 227.01 | 291,087 | +1.39(+0.62%) |
Dec 13, 2022 | 231.44 | 231.44 | 224.75 | 225.62 | 421,238 | -3.38(-1.48%) |
Dec 12, 2022 | 226.77 | 229.08 | 225.48 | 229.01 | 248,510 | +2.01(+0.89%) |
Dec 09, 2022 | 229.03 | 231.83 | 226.79 | 227.00 | 194,781 | -1.83(-0.80%) |
Dec 08, 2022 | 231.90 | 232.29 | 227.59 | 228.82 | 296,207 | +0.90(+0.39%) |
Dec 07, 2022 | 229.25 | 232.51 | 227.85 | 227.93 | 453,005 | -1.35(-0.59%) |
Dec 06, 2022 | 229.88 | 229.93 | 227.07 | 229.28 | 444,479 | -0.13(-0.05%) |
Dec 05, 2022 | 231.30 | 231.86 | 226.33 | 229.41 | 396,887 | -4.71(-2.01%) |
Dec 02, 2022 | 222.88 | 235.13 | 222.88 | 234.12 | 830,747 | +9.51(+4.24%) |
Dec 01, 2022 | 226.63 | 226.89 | 222.47 | 224.60 | 353,122 | -1.03(-0.46%) |
Nov 30, 2022 | 221.58 | 225.73 | 218.92 | 225.63 | 541,540 | +3.83(+1.73%) |
Nov 29, 2022 | 222.97 | 225.33 | 221.34 | 221.80 | 397,258 | -0.87(-0.39%) |
Nov 28, 2022 | 222.12 | 224.04 | 220.99 | 222.67 | 518,251 | -1.41(-0.63%) |
Nov 25, 2022 | 223.10 | 224.17 | 222.26 | 224.08 | 118,314 | +2.70(+1.22%) |
Nov 23, 2022 | 222.10 | 224.70 | 218.58 | 221.37 | 347,878 | -1.55(-0.69%) |
Nov 22, 2022 | 226.31 | 227.26 | 221.90 | 222.92 | 445,348 | -2.21(-0.98%) |
Nov 21, 2022 | 219.52 | 227.14 | 219.12 | 225.12 | 546,969 | +5.21(+2.37%) |
Nov 18, 2022 | 217.41 | 222.63 | 217.41 | 219.92 | 981,838 | +3.18(+1.47%) |
Nov 17, 2022 | 215.60 | 217.71 | 214.64 | 216.74 | 652,017 | +0.08(+0.04%) |
Nov 16, 2022 | 216.12 | 218.09 | 214.51 | 216.66 | 536,491 | +0.71(+0.33%) |
Nov 15, 2022 | 215.14 | 218.00 | 212.44 | 215.95 | 865,673 | +2.02(+0.95%) |
Nov 14, 2022 | 219.91 | 223.19 | 213.91 | 213.93 | 763,528 | -6.25(-2.84%) |
Nov 11, 2022 | 229.21 | 230.26 | 217.63 | 220.18 | 816,893 | -16.05(-6.79%) |
Nov 10, 2022 | 235.84 | 238.06 | 232.09 | 236.23 | 305,537 | +5.21(+2.25%) |
Nov 09, 2022 | 235.98 | 236.15 | 229.81 | 231.03 | 297,553 | -5.55(-2.35%) |
Nov 08, 2022 | 235.96 | 238.65 | 234.65 | 236.58 | 298,653 | +0.18(+0.08%) |
Nov 07, 2022 | 235.58 | 237.43 | 232.45 | 236.40 | 333,974 | +0.38(+0.16%) |
Nov 04, 2022 | 236.71 | 239.88 | 231.57 | 236.02 | 373,589 | -0.29(-0.12%) |
Nov 03, 2022 | 237.52 | 239.07 | 224.05 | 236.31 | 847,983 | -9.22(-3.76%) |
Nov 02, 2022 | 247.06 | 244.25 | 245.53 | 493,150 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.21 | 251.57 | 247.99 | 248.49 | 302,353 | -0.22(-0.09%) |
Oct 31, 2022 | 246.79 | 249.59 | 246.22 | 248.71 | 304,646 | -0.28(-0.11%) |
Oct 28, 2022 | 246.74 | 251.37 | 242.29 | 248.99 | 422,376 | +3.59(+1.46%) |
Oct 27, 2022 | 245.05 | 248.42 | 244.89 | 245.40 | 348,389 | +2.30(+0.95%) |
Oct 26, 2022 | 245.86 | 248.60 | 242.63 | 243.10 | 334,235 | -1.39(-0.57%) |
Oct 25, 2022 | 242.43 | 245.63 | 242.18 | 244.49 | 336,905 | +0.61(+0.25%) |
Oct 24, 2022 | 243.79 | 251.03 | 243.59 | 243.88 | 803,741 | +2.12(+0.88%) |
Oct 21, 2022 | 235.67 | 243.01 | 234.18 | 241.77 | 451,687 | +6.66(+2.83%) |
Oct 20, 2022 | 234.56 | 237.43 | 233.71 | 235.11 | 476,163 | -0.12(-0.05%) |
Oct 19, 2022 | 229.24 | 235.46 | 229.24 | 235.24 | 430,177 | +4.42(+1.92%) |
Oct 18, 2022 | 222.83 | 231.25 | 222.36 | 230.81 | 452,263 | +10.22(+4.63%) |
Oct 17, 2022 | 218.33 | 224.01 | 217.72 | 220.60 | 242,221 | +4.68(+2.17%) |
Oct 14, 2022 | 223.28 | 223.28 | 213.31 | 215.91 | 332,173 | -7.25(-3.25%) |
Oct 13, 2022 | 216.93 | 224.45 | 216.01 | 223.16 | 229,736 | +3.83(+1.75%) |
Oct 12, 2022 | 225.36 | 225.84 | 219.19 | 219.33 | 356,385 | -7.74(-3.41%) |
Oct 11, 2022 | 227.50 | 229.91 | 225.92 | 227.07 | 350,690 | -0.35(-0.15%) |
Oct 10, 2022 | 227.32 | 231.37 | 226.22 | 227.42 | 246,169 | +2.11(+0.94%) |
Oct 07, 2022 | 224.10 | 225.48 | 222.67 | 225.31 | 424,499 | +1.03(+0.46%) |
Oct 06, 2022 | 225.54 | 226.83 | 224.03 | 224.28 | 228,696 | -1.15(-0.51%) |
Oct 05, 2022 | 223.26 | 227.01 | 222.28 | 225.44 | 242,992 | +0.79(+0.35%) |
Oct 04, 2022 | 221.00 | 224.71 | 221.00 | 224.64 | 314,610 | +4.94(+2.25%) |