Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.19 | 80.79 | 78.19 | 79.58 | 5,807,567 | +0.92(+1.17%) |
Oct 30, 2023 | 82.10 | 84.56 | 76.06 | 78.66 | 10,783,720 | -3.43(-4.18%) |
Oct 27, 2023 | 82.19 | 84.85 | 79.55 | 82.09 | 19,392,268 | -14.09(-14.65%) |
Oct 26, 2023 | 94.61 | 99.33 | 93.04 | 96.18 | 7,723,539 | +1.83(+1.94%) |
Oct 25, 2023 | 94.05 | 95.35 | 90.60 | 94.35 | 5,179,130 | -0.49(-0.52%) |
Oct 24, 2023 | 96.34 | 97.45 | 94.24 | 94.84 | 5,087,719 | -1.45(-1.51%) |
Oct 23, 2023 | 98.00 | 100.17 | 95.62 | 96.29 | 6,267,226 | -2.60(-2.63%) |
Oct 20, 2023 | 99.56 | 103.98 | 97.27 | 98.89 | 14,489,467 | -17.01(-14.68%) |
Oct 19, 2023 | 121.76 | 122.67 | 115.56 | 115.90 | 6,478,810 | -7.94(-6.41%) |
Oct 18, 2023 | 128.00 | 128.18 | 122.89 | 123.84 | 3,431,289 | -5.40(-4.18%) |
Oct 17, 2023 | 125.24 | 132.16 | 124.52 | 129.24 | 3,754,532 | +2.13(+1.68%) |
Oct 16, 2023 | 121.30 | 128.23 | 122.29 | 127.11 | 3,110,056 | +3.30(+2.67%) |
Oct 13, 2023 | 123.87 | 125.80 | 121.88 | 123.81 | 2,803,927 | -0.77(-0.62%) |
Oct 12, 2023 | 127.46 | 127.81 | 122.85 | 124.58 | 3,259,377 | -4.03(-3.13%) |
Oct 11, 2023 | 127.36 | 131.91 | 126.20 | 128.61 | 4,130,630 | +2.86(+2.27%) |
Oct 10, 2023 | 119.83 | 127.92 | 119.21 | 125.75 | 5,106,395 | +6.00(+5.01%) |
Oct 09, 2023 | 117.30 | 120.23 | 116.27 | 119.75 | 2,907,273 | +0.59(+0.50%) |
Oct 06, 2023 | 113.98 | 119.67 | 112.50 | 119.16 | 3,385,273 | +3.15(+2.72%) |
Oct 05, 2023 | 116.99 | 117.75 | 112.42 | 116.01 | 3,476,755 | -1.17(-1.00%) |
Oct 04, 2023 | 114.76 | 120.06 | 112.90 | 117.18 | 5,024,315 | +2.96(+2.59%) |
Oct 03, 2023 | 115.00 | 116.13 | 111.44 | 114.22 | 4,959,380 | -2.62(-2.24%) |
Oct 02, 2023 | 119.20 | 120.66 | 116.25 | 116.84 | 3,250,613 | -3.31(-2.75%) |
Sep 29, 2023 | 121.70 | 124.67 | 118.93 | 120.15 | 2,704,843 | +0.13(+0.11%) |
Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 3,312,603 | -0.09(-0.07%) |
Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2,941,874 | +0.96(+0.81%) |
Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2,457,014 | -1.95(-1.61%) |
Sep 25, 2023 | 119.18 | 121.25 | 120.27 | 121.10 | 2,747,085 | +1.18(+0.98%) |
Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 4,061,246 | -4.93(-3.95%) |
Sep 21, 2023 | 124.21 | 125.88 | 122.17 | 124.85 | 3,684,641 | +0.88(+0.71%) |
Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 4,532,824 | +1.88(+1.54%) |
Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 5,735,765 | +4.93(+4.21%) |
Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 3,596,338 | -3.14(-2.61%) |
Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 3,613,357 | -2.01(-1.64%) |
Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 3,453,324 | +2.71(+2.27%) |
Sep 13, 2023 | 123.30 | 123.68 | 118.58 | 119.60 | 3,534,405 | -3.75(-3.04%) |
Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 3,161,644 | +1.16(+0.95%) |
Sep 11, 2023 | 122.29 | 124.14 | 120.30 | 122.19 | 3,190,085 | +1.96(+1.63%) |
Sep 08, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2,866,053 | -2.00(-1.64%) |
Sep 07, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 3,406,929 | -0.80(-0.65%) |
Sep 06, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2,785,677 | -4.74(-3.71%) |
Sep 05, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2,383,289 | -0.96(-0.75%) |
Sep 01, 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 2,808,745 | +2.20(+1.74%) |
Aug 31, 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 2,406,291 | -1.58(-1.23%) |
Aug 30, 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 1,804,889 | -0.94(-0.73%) |
Aug 29, 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 3,134,303 | +3.75(+2.99%) |
Aug 28, 2023 | 125.69 | 126.48 | 123.90 | 125.30 | 2,350,958 | +1.21(+0.98%) |
Aug 25, 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 2,955,102 | +1.75(+1.43%) |
Aug 24, 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 5,485,250 | -8.02(-6.15%) |
Aug 23, 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 2,435,590 | +2.04(+1.59%) |
Aug 22, 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 2,670,136 | -1.84(-1.41%) |
Aug 21, 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 2,389,008 | -0.18(-0.14%) |
Aug 18, 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 2,891,620 | -1.10(-0.84%) |
Aug 17, 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 2,932,774 | -1.44(-1.08%) |
Aug 16, 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 2,504,984 | -1.69(-1.25%) |
Aug 15, 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 2,125,859 | -4.03(-2.91%) |
Aug 14, 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 2,484,747 | +3.39(+2.51%) |
Aug 11, 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 2,230,520 | -1.26(-0.92%) |
Aug 10, 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 2,998,153 | -2.00(-1.44%) |
Aug 09, 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 3,213,787 | +2.69(+1.98%) |
Aug 08, 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 2,994,118 | +0.32(+0.24%) |
Aug 07, 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 5,588,796 | -4.55(-3.25%) |
Aug 04, 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 4,041,705 | -0.36(-0.26%) |
Aug 03, 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 3,805,703 | -0.33(-0.23%) |
Aug 02, 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 7,199,070 | -9.63(-6.41%) |
Aug 01, 2023 | 150.45 | 153.56 | 149.92 | 150.32 | 3,975,046 | -1.51(-0.99%) |
Jul 31, 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 5,498,989 | -2.50(-1.62%) |
Jul 28, 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 15,665,016 | -12.47(-7.48%) |
Jul 27, 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 8,207,434 | -6.56(-3.78%) |
Jul 26, 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 5,599,882 | -6.11(-3.40%) |
Jul 25, 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 2,898,277 | +1.66(+0.93%) |
Jul 24, 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 2,658,917 | +0.33(+0.19%) |
Jul 21, 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 4,572,577 | +1.56(+0.89%) |
Jul 20, 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 4,807,056 | -9.57(-5.16%) |
Jul 19, 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 2,982,758 | +1.44(+0.78%) |
Jul 18, 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 4,480,655 | -5.62(-2.96%) |
Jul 17, 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 4,684,987 | +11.73(+6.59%) |
Jul 14, 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 3,396,264 | -4.70(-2.57%) |
Jul 13, 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 3,122,779 | -0.16(-0.09%) |
Jul 12, 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 5,122,680 | +9.02(+5.19%) |
Jul 11, 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 2,811,389 | -1.69(-0.96%) |
Jul 10, 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 4,024,942 | +9.30(+5.60%) |
Jul 07, 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 3,292,168 | +4.79(+2.97%) |
Jul 06, 2023 | 163.00 | 164.34 | 160.06 | 161.38 | 3,042,747 | -3.96(-2.40%) |
Jul 05, 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 3,058,231 | -4.21(-2.48%) |
Jul 03, 2023 | 169.59 | 173.72 | 168.23 | 169.55 | 2,499,228 | +2.07(+1.24%) |
Jun 30, 2023 | 162.34 | 168.77 | 159.70 | 167.48 | 5,161,785 | +8.71(+5.49%) |
Jun 29, 2023 | 162.31 | 165.10 | 157.43 | 158.77 | 3,411,990 | -2.65(-1.64%) |
Jun 28, 2023 | 160.00 | 164.70 | 158.65 | 161.42 | 2,915,146 | +0.39(+0.24%) |
Jun 27, 2023 | 160.00 | 161.42 | 157.16 | 161.03 | 3,011,633 | +1.82(+1.14%) |
Jun 26, 2023 | 159.18 | 162.56 | 158.23 | 159.21 | 2,768,774 | +0.52(+0.33%) |
Jun 23, 2023 | 159.72 | 162.17 | 155.87 | 158.69 | 4,463,057 | -3.84(-2.36%) |
Jun 22, 2023 | 164.84 | 165.30 | 156.01 | 162.53 | 5,990,532 | -5.46(-3.25%) |
Jun 21, 2023 | 171.80 | 174.17 | 167.28 | 167.99 | 3,375,721 | -4.00(-2.33%) |
Jun 20, 2023 | 181.90 | 182.00 | 168.30 | 171.99 | 5,353,513 | -9.82(-5.40%) |
Jun 16, 2023 | 183.29 | 184.92 | 176.58 | 181.81 | 4,630,113 | +1.31(+0.73%) |
Jun 15, 2023 | 177.35 | 182.06 | 175.46 | 180.50 | 3,572,984 | +17.21(+10.54%) |
May 08, 2023 | 161.70 | 164.56 | 158.45 | 163.29 | 2,783,138 | +3.64(+2.28%) |
May 05, 2023 | 157.59 | 160.70 | 154.82 | 159.65 | 3,402,864 | +4.23(+2.72%) |
May 04, 2023 | 158.87 | 159.88 | 154.63 | 155.42 | 4,196,500 | +0.00(+0.00%) |
May 03, 2023 | 153.40 | 158.63 | 152.63 | 155.42 | 4,430,031 | +2.54(+1.66%) |
May 02, 2023 | 158.73 | 158.88 | 152.15 | 152.88 | 5,173,650 | -7.71(-4.80%) |
May 01, 2023 | 164.00 | 166.65 | 159.70 | 160.59 | 5,240,904 | -3.61(-2.20%) |
Apr 28, 2023 | 163.32 | 164.30 | 156.31 | 164.20 | 7,886,300 | +0.02(+0.01%) |
Apr 27, 2023 | 166.53 | 169.12 | 162.37 | 164.18 | 8,895,412 | +0.35(+0.21%) |
Apr 26, 2023 | 178.63 | 183.31 | 160.62 | 163.83 | 25,366,724 | -56.77(-25.73%) |
Apr 25, 2023 | 222.41 | 228.36 | 220.27 | 220.60 | 4,385,386 | -4.00(-1.78%) |
Apr 24, 2023 | 223.61 | 225.31 | 214.53 | 224.60 | 3,471,951 | +0.99(+0.44%) |
Apr 21, 2023 | 223.75 | 226.77 | 219.90 | 223.61 | 2,661,342 | -1.18(-0.52%) |
Apr 20, 2023 | 220.50 | 226.26 | 219.30 | 224.79 | 2,511,981 | +0.52(+0.23%) |
Apr 19, 2023 | 225.06 | 228.50 | 222.28 | 224.27 | 2,232,918 | -3.60(-1.58%) |
Apr 18, 2023 | 225.43 | 231.42 | 222.23 | 227.87 | 3,598,557 | +2.95(+1.31%) |
Apr 17, 2023 | 215.00 | 229.24 | 214.78 | 224.92 | 7,481,168 | +15.98(+7.65%) |
Apr 14, 2023 | 209.77 | 214.65 | 204.60 | 208.94 | 2,996,418 | -0.75(-0.36%) |
Apr 13, 2023 | 200.01 | 211.59 | 198.52 | 209.69 | 4,394,347 | +13.66(+6.97%) |
Apr 12, 2023 | 199.90 | 201.26 | 195.81 | 196.03 | 1,997,214 | -0.85(-0.43%) |
Apr 11, 2023 | 195.90 | 199.04 | 193.12 | 196.88 | 1,642,948 | +1.08(+0.55%) |
Apr 10, 2023 | 189.09 | 195.90 | 188.51 | 195.80 | 1,985,546 | +4.80(+2.51%) |
Apr 06, 2023 | 191.43 | 192.00 | 187.15 | 191.00 | 2,907,782 | -2.67(-1.38%) |
Apr 05, 2023 | 200.00 | 201.71 | 187.73 | 193.67 | 3,913,552 | -8.87(-4.38%) |
Apr 04, 2023 | 202.89 | 203.20 | 198.65 | 202.54 | 2,163,734 | -0.06(-0.03%) |
Apr 03, 2023 | 213.98 | 215.89 | 201.63 | 202.60 | 3,609,069 | -7.68(-3.65%) |
Mar 31, 2023 | 206.02 | 212.13 | 205.81 | 210.28 | 2,776,846 | +5.01(+2.44%) |
Mar 30, 2023 | 209.43 | 214.19 | 203.81 | 205.27 | 3,050,879 | +1.32(+0.65%) |
Mar 29, 2023 | 196.75 | 205.80 | 191.35 | 203.95 | 3,642,029 | +10.43(+5.39%) |
Mar 28, 2023 | 196.00 | 196.59 | 190.62 | 193.52 | 1,810,312 | -2.31(-1.18%) |
Mar 27, 2023 | 199.36 | 200.27 | 191.60 | 195.83 | 2,768,641 | -0.16(-0.08%) |
Mar 24, 2023 | 202.35 | 203.55 | 192.36 | 195.99 | 4,042,266 | -8.67(-4.24%) |
Mar 23, 2023 | 207.20 | 214.85 | 201.83 | 204.66 | 3,430,532 | +2.51(+1.24%) |
Mar 22, 2023 | 209.65 | 211.22 | 201.75 | 202.15 | 4,007,491 | -5.49(-2.64%) |
Mar 21, 2023 | 196.93 | 209.35 | 195.29 | 207.64 | 5,467,809 | +15.13(+7.86%) |
Mar 20, 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 5,075,078 | +8.87(+4.83%) |
Mar 17, 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 8,717,500 | -17.41(-8.66%) |
Mar 16, 2023 | 204.92 | 205.58 | 198.28 | 201.05 | 3,541,750 | -4.71(-2.29%) |
Mar 15, 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 3,909,463 | -7.25(-3.40%) |
Mar 14, 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 2,945,965 | +1.48(+0.70%) |
Mar 13, 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 3,146,742 | +1.31(+0.62%) |
Mar 10, 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 3,675,700 | -5.63(-2.61%) |
Mar 09, 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 2,561,972 | -2.46(-1.13%) |
Mar 08, 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 3,167,691 | -5.90(-2.63%) |
Mar 07, 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 2,937,324 | -1.14(-0.51%) |
Mar 06, 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 4,526,187 | +8.19(+3.77%) |
Mar 03, 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 2,547,322 | +5.60(+2.65%) |
Mar 02, 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 1,804,150 | -1.39(-0.65%) |
Mar 01, 2023 | 212.21 | 216.38 | 210.00 | 212.95 | 2,629,268 | +2.42(+1.15%) |
Feb 28, 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 2,805,363 | -0.25(-0.12%) |
Feb 27, 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 4,116,470 | +11.82(+5.94%) |
Feb 24, 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 2,776,835 | -5.75(-2.81%) |
Feb 23, 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 2,970,339 | +1.14(+0.56%) |
Feb 22, 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 2,398,084 | +1.92(+0.95%) |
Feb 21, 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 3,274,063 | -3.34(-1.63%) |
Feb 17, 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 4,082,808 | +2.19(+1.08%) |
Feb 16, 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 4,929,974 | -15.07(-6.92%) |
Feb 15, 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 4,544,095 | +9.52(+4.57%) |
Feb 14, 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 6,186,058 | -4.22(-1.99%) |
Feb 13, 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 3,592,454 | +0.50(+0.24%) |
Feb 10, 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 6,710,976 | +2.47(+1.18%) |
Feb 09, 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 9,217,221 | -9.27(-4.24%) |
Feb 08, 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 14,089,575 | -9.59(-4.20%) |
Feb 07, 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 6,210,828 | +5.47(+2.45%) |
Feb 06, 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 3,753,978 | +0.06(+0.03%) |
Feb 03, 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 2,506,051 | -4.77(-2.09%) |
Feb 02, 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 4,403,451 | +0.56(+0.25%) |
Feb 01, 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 4,133,972 | +5.76(+2.60%) |
Jan 31, 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 4,158,719 | +9.16(+4.32%) |
Jan 30, 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 4,017,026 | +2.13(+1.01%) |
Jan 27, 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 3,731,429 | +2.07(+1.00%) |
Jan 26, 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 3,508,847 | -2.30(-1.09%) |
Jan 25, 2023 | 207.17 | 211.72 | 201.68 | 210.32 | 6,639,317 | -9.15(-4.17%) |
Jan 24, 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 5,949,479 | -8.97(-3.93%) |
Jan 23, 2023 | 223.58 | 234.32 | 217.97 | 228.44 | 4,817,043 | +5.90(+2.65%) |
Jan 20, 2023 | 224.75 | 227.90 | 219.82 | 222.54 | 6,102,326 | -0.43(-0.19%) |
Jan 19, 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 6,228,455 | -27.34(-10.92%) |
Jan 18, 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 3,630,191 | -0.75(-0.30%) |
Jan 17, 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 4,426,779 | +5.23(+2.13%) |
Jan 13, 2023 | 238.41 | 251.65 | 238.41 | 245.83 | 3,965,460 | +4.11(+1.70%) |
Jan 12, 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 3,698,256 | +2.90(+1.21%) |
Jan 11, 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 5,294,095 | +8.99(+3.91%) |
Jan 10, 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 3,653,883 | +1.89(+0.83%) |
Jan 09, 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 4,655,901 | -5.67(-2.43%) |
Jan 06, 2023 | 240.82 | 241.74 | 230.10 | 233.61 | 5,401,567 | -6.76(-2.81%) |
Jan 05, 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 4,095,525 | -11.27(-4.48%) |
Jan 04, 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 3,602,572 | -1.67(-0.66%) |
Jan 03, 2023 | 269.17 | 271.72 | 250.51 | 253.31 | 3,088,040 | -11.65(-4.40%) |
Dec 30, 2022 | 260.95 | 265.72 | 258.46 | 264.96 | 2,350,108 | -0.53(-0.20%) |
Dec 29, 2022 | 271.92 | 274.44 | 264.14 | 265.49 | 3,299,979 | -1.89(-0.71%) |
Dec 28, 2022 | 272.16 | 273.09 | 262.52 | 267.38 | 2,891,304 | -7.16(-2.61%) |
Dec 27, 2022 | 292.42 | 293.03 | 273.77 | 274.54 | 3,506,059 | -19.41(-6.60%) |
Dec 23, 2022 | 302.57 | 303.00 | 288.27 | 293.95 | 2,339,209 | -4.92(-1.65%) |
Dec 22, 2022 | 312.62 | 316.00 | 291.87 | 298.87 | 3,083,952 | -18.36(-5.79%) |
Dec 21, 2022 | 302.45 | 317.82 | 290.06 | 317.23 | 3,876,068 | +15.16(+5.02%) |
Dec 20, 2022 | 302.52 | 310.09 | 293.20 | 302.07 | 2,255,016 | -2.94(-0.96%) |
Dec 19, 2022 | 308.11 | 312.91 | 301.00 | 305.01 | 2,348,530 | +1.62(+0.53%) |
Dec 16, 2022 | 309.95 | 313.00 | 299.01 | 303.39 | 4,635,977 | -10.67(-3.40%) |
Dec 15, 2022 | 324.90 | 334.84 | 312.14 | 314.06 | 3,469,114 | -18.74(-5.63%) |
Dec 14, 2022 | 325.99 | 338.10 | 324.80 | 332.80 | 2,751,919 | +6.81(+2.09%) |
Dec 13, 2022 | 331.01 | 333.64 | 320.86 | 325.99 | 2,551,300 | +5.13(+1.60%) |
Dec 12, 2022 | 315.46 | 323.32 | 312.55 | 320.86 | 2,493,130 | +1.31(+0.41%) |
Dec 09, 2022 | 314.50 | 326.48 | 312.54 | 319.55 | 2,399,665 | -0.32(-0.10%) |
Dec 08, 2022 | 319.75 | 324.88 | 315.07 | 319.87 | 2,335,404 | +2.82(+0.89%) |
Dec 07, 2022 | 309.22 | 317.44 | 300.34 | 317.05 | 3,786,255 | +7.32(+2.36%) |
Dec 06, 2022 | 332.99 | 335.00 | 304.45 | 309.73 | 5,606,011 | -26.09(-7.77%) |
Dec 05, 2022 | 334.01 | 339.92 | 326.31 | 335.82 | 3,909,787 | -0.18(-0.05%) |
Dec 02, 2022 | 310.62 | 338.16 | 309.61 | 336.00 | 5,542,150 | +22.00(+7.01%) |
Dec 01, 2022 | 322.11 | 322.33 | 312.50 | 314.00 | 2,218,568 | -6.59(-2.06%) |
Nov 30, 2022 | 306.65 | 320.97 | 305.31 | 320.59 | 4,061,862 | +17.20(+5.67%) |
Nov 29, 2022 | 312.71 | 315.74 | 303.06 | 303.39 | 2,382,099 | -8.82(-2.83%) |
Nov 28, 2022 | 316.58 | 323.79 | 309.92 | 312.21 | 2,664,408 | -7.21(-2.26%) |
Nov 25, 2022 | 315.05 | 323.44 | 310.75 | 319.42 | 1,538,849 | +3.64(+1.15%) |
Nov 23, 2022 | 318.93 | 324.46 | 314.72 | 315.78 | 2,637,658 | -4.66(-1.45%) |
Nov 22, 2022 | 309.02 | 321.09 | 303.02 | 320.44 | 2,842,907 | +12.34(+4.01%) |
Nov 21, 2022 | 308.30 | 310.50 | 297.05 | 308.10 | 2,816,055 | -3.84(-1.23%) |
Nov 18, 2022 | 315.37 | 322.65 | 307.76 | 311.94 | 10,460,658 | -1.02(-0.33%) |
Nov 17, 2022 | 299.00 | 314.78 | 294.00 | 312.96 | 3,535,758 | +7.78(+2.55%) |
Nov 16, 2022 | 299.62 | 312.79 | 297.50 | 305.18 | 3,447,050 | +4.45(+1.48%) |
Nov 15, 2022 | 309.52 | 313.39 | 299.84 | 300.73 | 3,092,867 | +2.79(+0.94%) |
Nov 14, 2022 | 299.07 | 306.47 | 285.01 | 297.94 | 4,303,041 | +5.93(+2.03%) |
Nov 11, 2022 | 308.25 | 319.49 | 291.29 | 292.01 | 5,078,364 | -17.24(-5.57%) |
Nov 10, 2022 | 295.68 | 312.29 | 288.14 | 309.25 | 4,399,168 | +24.50(+8.60%) |
Nov 09, 2022 | 278.89 | 295.90 | 278.07 | 284.75 | 3,324,761 | +4.68(+1.67%) |
Nov 08, 2022 | 274.60 | 282.71 | 271.10 | 280.07 | 2,756,946 | +11.24(+4.18%) |
Nov 07, 2022 | 282.31 | 283.38 | 262.60 | 268.83 | 3,794,141 | -13.61(-4.82%) |
Nov 04, 2022 | 303.99 | 305.30 | 271.70 | 282.44 | 4,117,304 | -13.67(-4.62%) |
Nov 03, 2022 | 287.08 | 302.35 | 286.12 | 296.11 | 2,530,867 | +6.61(+2.28%) |
Nov 02, 2022 | 300.00 | 289.31 | 289.50 | 3,532,796 | -9.98(-3.33%) |