Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 531.09 | 532.75 | 527.73 | 531.64 | 2,604,094 | +5.53(+1.05%) |
Oct 30, 2023 | 521.16 | 527.93 | 519.12 | 526.11 | 2,574,295 | +5.29(+1.02%) |
Oct 27, 2023 | 522.14 | 523.88 | 517.45 | 520.82 | 2,604,665 | -3.67(-0.70%) |
Oct 26, 2023 | 521.86 | 526.59 | 518.70 | 524.50 | 2,735,518 | -1.84(-0.35%) |
Oct 25, 2023 | 523.41 | 528.47 | 516.28 | 526.33 | 2,397,068 | +5.17(+0.99%) |
Oct 24, 2023 | 519.04 | 526.79 | 518.25 | 521.16 | 1,992,795 | +3.40(+0.66%) |
Oct 23, 2023 | 523.18 | 523.92 | 516.49 | 517.76 | 2,375,030 | -5.42(-1.04%) |
Oct 20, 2023 | 527.12 | 530.52 | 522.92 | 523.18 | 2,831,772 | -4.57(-0.87%) |
Oct 19, 2023 | 532.89 | 534.40 | 525.38 | 527.74 | 2,368,641 | -4.40(-0.83%) |
Oct 18, 2023 | 539.07 | 540.00 | 531.48 | 532.14 | 2,571,252 | -0.59(-0.11%) |
Oct 17, 2023 | 535.99 | 538.47 | 530.66 | 532.73 | 2,605,088 | -1.37(-0.26%) |
Oct 16, 2023 | 539.21 | 542.78 | 532.20 | 534.10 | 3,855,920 | -1.36(-0.25%) |
Oct 13, 2023 | 529.35 | 540.48 | 528.11 | 535.46 | 5,284,698 | +13.76(+2.64%) |
Oct 12, 2023 | 520.63 | 524.71 | 518.43 | 521.70 | 2,393,784 | +1.40(+0.27%) |
Oct 11, 2023 | 517.11 | 521.75 | 516.42 | 520.30 | 2,840,135 | -0.11(-0.02%) |
Oct 10, 2023 | 522.65 | 524.28 | 519.25 | 520.41 | 2,473,633 | -2.25(-0.43%) |
Oct 09, 2023 | 517.34 | 523.02 | 516.45 | 522.66 | 2,358,783 | +1.69(+0.32%) |
Oct 06, 2023 | 512.67 | 522.10 | 512.21 | 520.97 | 3,674,060 | +8.52(+1.66%) |
Oct 05, 2023 | 507.88 | 514.42 | 507.49 | 512.46 | 2,811,174 | +5.57(+1.10%) |
Oct 04, 2023 | 505.75 | 508.08 | 502.90 | 506.89 | 2,822,436 | +1.14(+0.23%) |
Oct 03, 2023 | 509.55 | 510.22 | 504.64 | 505.74 | 3,166,507 | -5.06(-0.99%) |
Oct 02, 2023 | 501.83 | 511.07 | 499.46 | 510.81 | 3,576,280 | +10.30(+2.06%) |
Sep 29, 2023 | 506.12 | 506.15 | 500.12 | 500.50 | 3,033,030 | -5.87(-1.16%) |
Sep 28, 2023 | 502.27 | 510.39 | 501.32 | 506.37 | 2,943,617 | +6.32(+1.26%) |
Sep 27, 2023 | 502.53 | 502.66 | 497.39 | 500.05 | 2,612,808 | -1.71(-0.34%) |
Sep 26, 2023 | 505.22 | 505.69 | 500.69 | 501.75 | 2,437,931 | -4.79(-0.95%) |
Sep 25, 2023 | 504.54 | 507.20 | 505.28 | 506.55 | 2,778,865 | +4.15(+0.83%) |
Sep 22, 2023 | 495.35 | 505.70 | 494.39 | 502.40 | 4,592,244 | +4.92(+0.99%) |
Sep 21, 2023 | 490.58 | 501.44 | 489.47 | 497.48 | 4,738,567 | +8.94(+1.83%) |
Sep 20, 2023 | 479.22 | 491.49 | 475.64 | 488.53 | 3,752,418 | +11.39(+2.39%) |
Sep 19, 2023 | 480.22 | 482.18 | 473.06 | 477.14 | 3,254,572 | -5.36(-1.11%) |
Sep 18, 2023 | 484.84 | 485.17 | 480.06 | 482.50 | 2,021,015 | -0.64(-0.13%) |
Sep 15, 2023 | 482.19 | 486.24 | 480.60 | 483.14 | 5,373,608 | +3.08(+0.64%) |
Sep 14, 2023 | 479.10 | 481.70 | 475.28 | 480.06 | 2,351,691 | +3.73(+0.78%) |
Sep 13, 2023 | 477.91 | 480.50 | 475.95 | 476.33 | 2,221,003 | -0.06(-0.01%) |
Sep 12, 2023 | 473.89 | 480.10 | 468.67 | 476.39 | 2,211,482 | +0.52(+0.11%) |
Sep 11, 2023 | 478.45 | 480.30 | 474.50 | 475.87 | 2,074,442 | -1.38(-0.29%) |
Sep 08, 2023 | 476.68 | 479.44 | 475.25 | 477.25 | 1,872,158 | -2.14(-0.45%) |
Sep 07, 2023 | 474.54 | 481.67 | 473.26 | 479.40 | 2,981,339 | +7.78(+1.65%) |
Sep 06, 2023 | 476.71 | 477.77 | 471.06 | 471.62 | 2,625,514 | -3.83(-0.80%) |
Sep 05, 2023 | 472.66 | 479.19 | 472.21 | 475.44 | 3,482,004 | +4.52(+0.96%) |
Sep 01, 2023 | 473.65 | 475.29 | 468.08 | 470.92 | 3,201,600 | -0.34(-0.07%) |
Aug 31, 2023 | 486.86 | 488.31 | 470.97 | 471.26 | 4,982,158 | -14.78(-3.04%) |
Aug 30, 2023 | 488.48 | 491.17 | 484.82 | 486.04 | 2,309,327 | -1.29(-0.26%) |
Aug 29, 2023 | 485.98 | 487.44 | 482.52 | 487.33 | 2,137,412 | +1.53(+0.32%) |
Aug 28, 2023 | 485.01 | 487.55 | 483.67 | 485.80 | 1,359,774 | +2.14(+0.44%) |
Aug 25, 2023 | 484.45 | 485.67 | 479.24 | 483.66 | 1,945,302 | +1.01(+0.21%) |
Aug 24, 2023 | 485.94 | 489.89 | 481.77 | 482.65 | 2,337,318 | -1.32(-0.27%) |
Aug 23, 2023 | 487.50 | 488.49 | 482.48 | 483.98 | 2,033,982 | -2.87(-0.59%) |
Aug 22, 2023 | 489.89 | 491.25 | 485.85 | 486.84 | 2,102,899 | -5.28(-1.07%) |
Aug 21, 2023 | 491.96 | 494.67 | 490.68 | 492.12 | 1,550,892 | -0.75(-0.15%) |
Aug 18, 2023 | 489.26 | 495.35 | 487.99 | 492.88 | 2,391,202 | +4.43(+0.91%) |
Aug 17, 2023 | 489.95 | 495.63 | 486.33 | 488.45 | 3,043,088 | -9.49(-1.91%) |
Aug 16, 2023 | 502.33 | 504.80 | 497.22 | 497.94 | 1,470,533 | -3.09(-0.62%) |
Aug 15, 2023 | 505.87 | 507.92 | 500.62 | 501.03 | 1,838,116 | -4.19(-0.83%) |
Aug 14, 2023 | 503.47 | 507.77 | 502.58 | 505.23 | 2,151,418 | +2.89(+0.57%) |
Aug 11, 2023 | 499.99 | 504.97 | 498.62 | 502.34 | 2,052,547 | +4.48(+0.90%) |
Aug 10, 2023 | 498.84 | 506.32 | 497.17 | 497.86 | 2,204,298 | +1.36(+0.27%) |
Aug 09, 2023 | 498.37 | 500.09 | 495.29 | 496.50 | 1,938,748 | -3.71(-0.74%) |
Aug 08, 2023 | 497.38 | 502.49 | 494.44 | 500.21 | 2,450,008 | -4.83(-0.96%) |
Aug 07, 2023 | 500.10 | 507.87 | 499.01 | 505.04 | 2,458,910 | +7.92(+1.59%) |
Aug 04, 2023 | 504.31 | 505.19 | 496.15 | 497.12 | 2,438,448 | -2.11(-0.42%) |
Aug 03, 2023 | 497.28 | 500.35 | 495.45 | 499.22 | 2,470,576 | +0.06(+0.01%) |
Aug 02, 2023 | 504.00 | 504.77 | 497.38 | 499.17 | 3,257,295 | +0.06(+0.01%) |
Aug 01, 2023 | 501.83 | 504.35 | 496.88 | 499.11 | 2,185,951 | -1.61(-0.32%) |
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |
Jul 03, 2023 | 472.76 | 474.85 | 470.98 | 472.55 | 1,937,380 | -2.73(-0.57%) |
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |
Jun 15, 2023 | 454.99 | 464.79 | 453.93 | 458.83 | 6,901,693 | -24.47(-5.06%) |
May 08, 2023 | 482.74 | 485.00 | 479.08 | 483.30 | 1,771,827 | -1.63(-0.34%) |
May 05, 2023 | 484.72 | 491.38 | 482.73 | 484.93 | 2,374,304 | +6.87(+1.44%) |
May 04, 2023 | 477.84 | 480.43 | 472.84 | 478.06 | 2,604,861 | -2.12(-0.44%) |
May 03, 2023 | 485.05 | 486.08 | 478.80 | 480.18 | 1,783,269 | -3.88(-0.80%) |
May 02, 2023 | 485.88 | 487.32 | 480.02 | 484.06 | 2,193,523 | -2.27(-0.47%) |
May 01, 2023 | 485.24 | 489.94 | 482.51 | 486.33 | 2,145,946 | +3.54(+0.73%) |
Apr 28, 2023 | 479.45 | 484.62 | 478.89 | 482.78 | 2,445,156 | +1.59(+0.33%) |
Apr 27, 2023 | 473.08 | 481.69 | 473.08 | 481.19 | 2,520,434 | +7.38(+1.56%) |
Apr 26, 2023 | 476.68 | 478.48 | 469.31 | 473.82 | 3,047,205 | -8.80(-1.82%) |
Apr 25, 2023 | 483.36 | 489.07 | 481.30 | 482.62 | 2,993,616 | +2.92(+0.61%) |
Apr 24, 2023 | 474.27 | 480.95 | 473.52 | 479.69 | 2,367,077 | +5.02(+1.06%) |
Apr 21, 2023 | 480.77 | 481.45 | 473.02 | 474.67 | 3,226,295 | -3.57(-0.75%) |
Apr 20, 2023 | 476.29 | 480.39 | 474.12 | 478.24 | 3,346,452 | +1.24(+0.26%) |
Apr 19, 2023 | 491.18 | 492.48 | 474.48 | 477.00 | 5,918,042 | -17.94(-3.62%) |
Apr 18, 2023 | 494.14 | 497.40 | 488.72 | 494.94 | 3,294,074 | -0.85(-0.17%) |
Apr 17, 2023 | 499.10 | 499.95 | 493.24 | 495.79 | 3,731,435 | -6.32(-1.26%) |
Apr 14, 2023 | 512.13 | 517.27 | 498.88 | 502.11 | 4,965,887 | -14.17(-2.74%) |
Apr 13, 2023 | 514.00 | 520.42 | 510.66 | 516.28 | 4,304,736 | +4.94(+0.97%) |
Apr 12, 2023 | 515.05 | 516.74 | 510.20 | 511.33 | 3,488,366 | +0.22(+0.04%) |
Apr 11, 2023 | 506.38 | 512.34 | 505.48 | 511.12 | 3,124,110 | +5.68(+1.12%) |
Apr 10, 2023 | 501.15 | 505.64 | 498.48 | 505.44 | 2,766,903 | +2.32(+0.46%) |
Apr 06, 2023 | 501.34 | 504.51 | 497.56 | 503.11 | 3,539,490 | +3.51(+0.70%) |
Apr 05, 2023 | 487.98 | 502.06 | 486.72 | 499.60 | 5,060,225 | +15.68(+3.24%) |
Apr 04, 2023 | 483.71 | 486.71 | 482.54 | 483.92 | 2,675,326 | -0.92(-0.19%) |
Apr 03, 2023 | 476.02 | 486.75 | 474.35 | 484.84 | 4,820,025 | +21.19(+4.57%) |
Mar 31, 2023 | 462.60 | 466.99 | 461.21 | 463.65 | 4,073,754 | +2.48(+0.54%) |
Mar 30, 2023 | 457.75 | 461.51 | 452.36 | 461.17 | 3,388,781 | +3.40(+0.74%) |
Mar 29, 2023 | 466.12 | 466.88 | 456.16 | 457.77 | 3,803,403 | -5.88(-1.27%) |
Mar 28, 2023 | 472.88 | 474.64 | 461.79 | 463.64 | 2,414,637 | -9.14(-1.93%) |
Mar 27, 2023 | 476.37 | 477.09 | 469.54 | 472.79 | 2,320,717 | +5.80(+1.24%) |
Mar 24, 2023 | 460.11 | 467.86 | 458.75 | 466.99 | 2,582,255 | +5.96(+1.29%) |
Mar 23, 2023 | 468.38 | 471.58 | 457.85 | 461.02 | 3,348,047 | -5.50(-1.18%) |
Mar 22, 2023 | 472.84 | 476.55 | 465.84 | 466.53 | 2,682,875 | -4.49(-0.95%) |
Mar 21, 2023 | 469.34 | 472.35 | 466.72 | 471.02 | 3,224,364 | +3.08(+0.66%) |
Mar 20, 2023 | 461.11 | 470.75 | 461.11 | 467.94 | 3,180,287 | +7.32(+1.59%) |
Mar 17, 2023 | 462.48 | 463.08 | 457.48 | 460.62 | 5,407,799 | -2.47(-0.53%) |
Mar 16, 2023 | 455.92 | 464.44 | 454.34 | 463.09 | 2,997,570 | +6.47(+1.42%) |
Mar 15, 2023 | 452.27 | 460.01 | 450.56 | 456.63 | 3,844,429 | +0.83(+0.18%) |
Mar 14, 2023 | 455.86 | 460.95 | 450.37 | 455.79 | 3,320,714 | +0.88(+0.19%) |
Mar 13, 2023 | 449.98 | 461.48 | 449.98 | 454.91 | 3,028,919 | +3.29(+0.73%) |
Mar 10, 2023 | 454.02 | 459.99 | 448.94 | 451.62 | 3,860,461 | -2.87(-0.63%) |
Mar 09, 2023 | 463.34 | 463.34 | 453.37 | 454.50 | 2,843,390 | -5.56(-1.21%) |
Mar 08, 2023 | 461.19 | 464.74 | 456.31 | 460.06 | 3,143,277 | -3.21(-0.69%) |
Mar 07, 2023 | 472.16 | 472.99 | 461.98 | 463.27 | 2,650,077 | -6.75(-1.44%) |
Mar 06, 2023 | 470.59 | 473.50 | 468.27 | 470.01 | 3,899,359 | +2.17(+0.46%) |
Mar 03, 2023 | 467.24 | 468.29 | 463.60 | 467.84 | 2,928,873 | +0.84(+0.18%) |
Mar 02, 2023 | 464.57 | 469.67 | 462.65 | 467.00 | 2,240,000 | +2.43(+0.52%) |
Mar 01, 2023 | 463.00 | 467.69 | 461.49 | 464.58 | 3,064,013 | -0.70(-0.15%) |
Feb 28, 2023 | 471.86 | 472.54 | 463.31 | 465.28 | 3,989,241 | -7.22(-1.53%) |
Feb 27, 2023 | 477.82 | 479.95 | 471.17 | 472.50 | 3,074,695 | -0.99(-0.21%) |
Feb 24, 2023 | 478.62 | 481.48 | 472.19 | 473.48 | 3,007,970 | -7.19(-1.50%) |
Feb 23, 2023 | 475.76 | 482.28 | 474.99 | 480.68 | 2,568,750 | +2.74(+0.57%) |
Feb 22, 2023 | 481.77 | 482.83 | 477.73 | 477.94 | 3,048,931 | -2.37(-0.49%) |
Feb 21, 2023 | 485.58 | 490.17 | 479.52 | 480.31 | 2,942,506 | -7.60(-1.56%) |
Feb 17, 2023 | 476.47 | 488.27 | 476.44 | 487.90 | 3,980,645 | +11.47(+2.41%) |
Feb 16, 2023 | 480.15 | 482.94 | 476.36 | 476.44 | 2,670,111 | -3.81(-0.79%) |
Feb 15, 2023 | 478.69 | 480.82 | 477.45 | 480.25 | 2,293,884 | -1.54(-0.32%) |
Feb 14, 2023 | 483.22 | 486.80 | 478.14 | 481.79 | 2,119,784 | -2.46(-0.51%) |
Feb 13, 2023 | 482.94 | 488.67 | 480.75 | 484.26 | 2,648,262 | +1.07(+0.22%) |
Feb 10, 2023 | 478.18 | 484.56 | 477.81 | 483.18 | 3,496,395 | +8.33(+1.75%) |
Feb 09, 2023 | 474.75 | 478.73 | 471.60 | 474.85 | 3,744,948 | +2.45(+0.52%) |
Feb 08, 2023 | 464.82 | 474.17 | 464.47 | 472.40 | 3,544,380 | +6.20(+1.33%) |
Feb 07, 2023 | 460.49 | 467.37 | 458.53 | 466.20 | 3,473,351 | +1.60(+0.35%) |
Feb 06, 2023 | 461.43 | 468.24 | 460.46 | 464.60 | 4,269,224 | +3.15(+0.68%) |
Feb 03, 2023 | 464.59 | 468.06 | 459.23 | 461.45 | 5,564,712 | +1.16(+0.25%) |
Feb 02, 2023 | 483.19 | 483.92 | 453.50 | 460.29 | 11,414,918 | -25.58(-5.27%) |
Feb 01, 2023 | 488.75 | 493.08 | 484.57 | 485.87 | 3,527,236 | -2.14(-0.44%) |
Jan 31, 2023 | 486.85 | 494.18 | 482.09 | 488.01 | 5,694,183 | +13.10(+2.76%) |
Jan 30, 2023 | 476.89 | 484.16 | 473.94 | 474.91 | 3,685,691 | -0.25(-0.05%) |
Jan 27, 2023 | 482.32 | 482.32 | 473.62 | 475.17 | 3,249,911 | -6.29(-1.31%) |
Jan 26, 2023 | 481.47 | 485.33 | 479.59 | 481.45 | 3,073,409 | -0.02(-0.00%) |
Jan 25, 2023 | 478.32 | 484.27 | 474.85 | 481.47 | 3,106,405 | +0.88(+0.18%) |
Jan 24, 2023 | 489.06 | 489.06 | 426.74 | 480.59 | 3,105,268 | +5.66(+1.19%) |
Jan 23, 2023 | 475.78 | 479.12 | 470.61 | 474.93 | 3,495,414 | -0.89(-0.19%) |
Jan 20, 2023 | 474.66 | 476.08 | 468.27 | 475.82 | 3,606,673 | +2.31(+0.49%) |
Jan 19, 2023 | 467.17 | 475.50 | 466.70 | 473.51 | 4,653,231 | +7.94(+1.71%) |
Jan 18, 2023 | 477.12 | 478.54 | 464.12 | 465.57 | 4,497,998 | -8.64(-1.82%) |
Jan 17, 2023 | 480.20 | 481.90 | 472.95 | 474.22 | 4,594,141 | -4.39(-0.92%) |
Jan 13, 2023 | 475.22 | 498.09 | 475.12 | 478.61 | 5,513,622 | -5.96(-1.23%) |
Jan 12, 2023 | 479.03 | 487.56 | 474.35 | 484.57 | 3,808,868 | +2.22(+0.46%) |
Jan 11, 2023 | 474.42 | 484.50 | 474.14 | 482.35 | 4,371,651 | +7.23(+1.52%) |
Jan 10, 2023 | 477.90 | 479.49 | 471.87 | 475.12 | 3,235,469 | -3.97(-0.83%) |
Jan 09, 2023 | 481.38 | 488.79 | 477.60 | 479.09 | 3,786,795 | +0.06(+0.01%) |
Jan 06, 2023 | 480.58 | 481.83 | 476.62 | 479.03 | 4,952,177 | +0.04(+0.01%) |
Jan 05, 2023 | 489.79 | 490.85 | 477.56 | 478.99 | 5,621,395 | -14.21(-2.88%) |
Jan 04, 2023 | 507.03 | 507.03 | 489.39 | 493.20 | 5,171,903 | -13.82(-2.73%) |
Jan 03, 2023 | 513.37 | 513.86 | 500.69 | 507.03 | 3,605,471 | -11.28(-2.18%) |
Dec 30, 2022 | 518.13 | 518.62 | 513.09 | 518.31 | 1,891,973 | +0.29(+0.06%) |
Dec 29, 2022 | 520.62 | 521.73 | 517.02 | 518.01 | 1,411,017 | +1.40(+0.27%) |
Dec 28, 2022 | 523.09 | 526.10 | 515.92 | 516.62 | 1,732,981 | -3.46(-0.67%) |
Dec 27, 2022 | 521.97 | 523.84 | 517.98 | 520.08 | 1,633,478 | +0.66(+0.13%) |
Dec 23, 2022 | 512.36 | 519.41 | 511.19 | 519.41 | 1,321,930 | +4.12(+0.80%) |
Dec 22, 2022 | 514.69 | 517.16 | 509.95 | 515.29 | 1,893,980 | -0.44(-0.09%) |
Dec 21, 2022 | 511.90 | 516.06 | 506.50 | 515.73 | 2,231,940 | +7.17(+1.41%) |
Dec 20, 2022 | 515.19 | 515.19 | 508.06 | 508.56 | 2,133,891 | -3.31(-0.65%) |
Dec 19, 2022 | 512.85 | 515.40 | 509.26 | 511.88 | 1,848,283 | -0.10(-0.02%) |
Dec 16, 2022 | 513.39 | 514.03 | 504.17 | 511.97 | 7,271,927 | -3.89(-0.75%) |
Dec 15, 2022 | 522.03 | 522.11 | 513.70 | 515.86 | 3,045,902 | -10.44(-1.98%) |
Dec 14, 2022 | 529.79 | 531.31 | 519.67 | 526.30 | 2,715,246 | +0.14(+0.03%) |
Dec 13, 2022 | 538.23 | 538.65 | 523.12 | 526.17 | 3,448,592 | -7.47(-1.40%) |
Dec 12, 2022 | 529.72 | 533.85 | 527.20 | 533.64 | 2,775,632 | +6.51(+1.23%) |
Dec 09, 2022 | 535.66 | 536.21 | 526.80 | 527.13 | 2,943,304 | -8.52(-1.59%) |
Dec 08, 2022 | 532.66 | 538.95 | 531.60 | 535.65 | 2,324,347 | +4.90(+0.92%) |
Dec 07, 2022 | 528.73 | 533.68 | 527.55 | 530.75 | 2,914,094 | +3.51(+0.67%) |
Dec 06, 2022 | 522.45 | 528.48 | 522.28 | 527.24 | 3,168,324 | +4.18(+0.80%) |
Dec 05, 2022 | 519.59 | 528.28 | 518.99 | 523.06 | 2,480,328 | -1.10(-0.21%) |
Dec 02, 2022 | 520.90 | 526.55 | 520.52 | 524.15 | 2,399,933 | +0.88(+0.17%) |
Dec 01, 2022 | 538.33 | 538.96 | 522.19 | 523.27 | 3,071,580 | -10.57(-1.98%) |
Nov 30, 2022 | 516.27 | 534.16 | 514.08 | 533.85 | 9,940,679 | +19.26(+3.74%) |
Nov 29, 2022 | 518.17 | 519.43 | 510.35 | 514.59 | 3,848,674 | -4.16(-0.80%) |
Nov 28, 2022 | 522.22 | 525.88 | 518.19 | 518.75 | 2,770,284 | -5.21(-1.00%) |
Nov 25, 2022 | 520.44 | 527.11 | 519.00 | 523.97 | 1,459,334 | +7.71(+1.49%) |
Nov 23, 2022 | 511.67 | 516.97 | 509.72 | 516.26 | 2,296,679 | +6.45(+1.27%) |
Nov 22, 2022 | 506.74 | 511.33 | 506.71 | 509.81 | 2,634,340 | +5.75(+1.14%) |
Nov 21, 2022 | 515.57 | 518.44 | 502.29 | 504.06 | 3,437,024 | -12.48(-2.42%) |
Nov 18, 2022 | 508.86 | 519.46 | 506.27 | 516.54 | 3,659,249 | +14.32(+2.85%) |
Nov 17, 2022 | 499.15 | 513.60 | 499.15 | 502.22 | 4,357,165 | +3.69(+0.74%) |
Nov 16, 2022 | 493.04 | 501.07 | 492.63 | 498.53 | 3,519,706 | +8.29(+1.69%) |
Nov 15, 2022 | 499.79 | 503.51 | 488.05 | 490.24 | 5,236,467 | -10.47(-2.09%) |
Nov 14, 2022 | 508.74 | 515.54 | 500.37 | 500.70 | 5,374,021 | -8.12(-1.60%) |
Nov 11, 2022 | 532.41 | 532.41 | 496.71 | 508.82 | 7,217,594 | -21.53(-4.06%) |
Nov 10, 2022 | 534.99 | 537.69 | 520.39 | 530.35 | 3,515,333 | +3.42(+0.65%) |
Nov 09, 2022 | 539.72 | 540.52 | 525.74 | 526.93 | 2,742,727 | -12.08(-2.24%) |
Nov 08, 2022 | 533.16 | 540.71 | 528.23 | 539.00 | 2,869,886 | +7.83(+1.47%) |
Nov 07, 2022 | 524.50 | 533.06 | 521.87 | 531.18 | 2,681,917 | +6.68(+1.27%) |
Nov 04, 2022 | 533.16 | 533.85 | 513.75 | 524.50 | 3,605,014 | -5.30(-1.00%) |
Nov 03, 2022 | 527.98 | 533.96 | 524.46 | 529.80 | 2,303,691 | +0.18(+0.03%) |
Nov 02, 2022 | 530.58 | 540.50 | 529.28 | 529.63 | 2,767,886 | -3.78(-0.71%) |