Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 117,972,792 | +3.48(+1.76%) |
Oct 30, 2023 | 209.28 | 211.35 | 191.25 | 197.36 | 136,239,392 | -9.94(-4.79%) |
Oct 27, 2023 | 210.60 | 214.64 | 203.39 | 207.30 | 94,942,752 | +1.54(+0.75%) |
Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 114,961,880 | -6.66(-3.14%) |
Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 106,684,568 | -4.10(-1.89%) |
Oct 24, 2023 | 216.50 | 222.02 | 214.11 | 216.52 | 118,156,544 | +4.44(+2.09%) |
Oct 23, 2023 | 210.00 | 216.98 | 202.51 | 212.08 | 150,471,696 | +0.09(+0.04%) |
Oct 20, 2023 | 217.01 | 218.86 | 210.42 | 211.99 | 138,128,464 | -8.12(-3.69%) |
Oct 19, 2023 | 225.95 | 230.61 | 216.78 | 220.11 | 171,165,424 | -22.57(-9.30%) |
Oct 18, 2023 | 252.70 | 254.63 | 242.08 | 242.68 | 124,050,768 | -12.17(-4.78%) |
Oct 17, 2023 | 250.10 | 257.18 | 247.08 | 254.85 | 93,490,448 | +0.93(+0.37%) |
Oct 16, 2023 | 250.05 | 255.40 | 250.00 | 253.92 | 88,832,336 | +2.80(+1.12%) |
Oct 13, 2023 | 258.90 | 259.60 | 250.22 | 251.12 | 102,297,280 | -7.75(-2.99%) |
Oct 12, 2023 | 262.92 | 265.41 | 256.63 | 258.87 | 111,372,080 | -4.12(-1.57%) |
Oct 11, 2023 | 266.20 | 268.60 | 260.90 | 262.99 | 103,591,224 | -0.63(-0.24%) |
Oct 10, 2023 | 257.75 | 268.94 | 257.65 | 263.62 | 122,877,488 | +3.95(+1.52%) |
Oct 09, 2023 | 255.31 | 261.36 | 252.05 | 259.67 | 101,237,832 | -0.86(-0.33%) |
Oct 06, 2023 | 253.98 | 261.65 | 250.65 | 260.53 | 118,122,672 | +0.48(+0.18%) |
Oct 05, 2023 | 260.00 | 263.60 | 256.25 | 260.05 | 119,077,040 | -1.11(-0.43%) |
Oct 04, 2023 | 248.14 | 261.86 | 247.60 | 261.16 | 129,574,088 | +14.63(+5.93%) |
Oct 03, 2023 | 248.61 | 250.02 | 244.45 | 246.53 | 101,861,600 | -5.07(-2.02%) |
Oct 02, 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 123,730,176 | +1.38(+0.55%) |
Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 128,529,104 | +3.84(+1.56%) |
Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 117,050,776 | +5.88(+2.44%) |
Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 136,546,176 | -3.62(-1.48%) |
Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 101,848,096 | -2.87(-1.16%) |
Sep 25, 2023 | 243.38 | 247.10 | 244.02 | 246.99 | 104,520,648 | +2.11(+0.86%) |
Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 127,524,088 | -10.82(-4.23%) |
Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 119,710,408 | -6.89(-2.62%) |
Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 122,363,624 | -3.91(-1.47%) |
Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 103,628,128 | +1.22(+0.46%) |
Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 101,845,296 | -9.11(-3.32%) |
Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 133,692,344 | -1.65(-0.60%) |
Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 107,525,432 | +4.74(+1.75%) |
Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 111,512,648 | +3.82(+1.43%) |
Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 135,882,224 | -6.10(-2.23%) |
Sep 11, 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 174,413,376 | +25.08(+10.09%) |
Sep 08, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 118,610,448 | -2.99(-1.19%) |
Sep 07, 2023 | 245.07 | 252.81 | 243.26 | 251.49 | 115,196,744 | -0.43(-0.17%) |
Sep 06, 2023 | 255.13 | 255.39 | 245.06 | 251.92 | 116,847,296 | -4.57(-1.78%) |
Sep 05, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 129,366,392 | +11.48(+4.69%) |
Sep 01, 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 132,542,968 | -13.07(-5.06%) |
Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 108,758,968 | +1.18(+0.46%) |
Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 122,110,968 | -0.28(-0.11%) |
Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 133,895,504 | +18.36(+7.69%) |
Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 107,572,800 | +0.23(+0.10%) |
Aug 25, 2023 | 231.31 | 239.00 | 230.36 | 238.59 | 106,632,672 | +8.55(+3.72%) |
Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 99,653,664 | -6.82(-2.88%) |
Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 100,846,488 | +3.67(+1.57%) |
Aug 22, 2023 | 240.25 | 240.82 | 229.55 | 233.19 | 131,021,824 | +1.91(+0.83%) |
Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 135,471,008 | +15.79(+7.33%) |
Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 136,303,152 | -3.73(-1.70%) |
Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 120,545,664 | -6.38(-2.83%) |
Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 112,212,544 | -7.36(-3.16%) |
Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 88,038,816 | -6.80(-2.84%) |
Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 98,506,688 | -2.89(-1.19%) |
Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 99,584,648 | -2.69(-1.10%) |
Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 109,418,576 | +3.15(+1.30%) |
Aug 09, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 101,432,376 | -7.51(-3.01%) |
Aug 08, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 96,573,016 | -1.75(-0.70%) |
Aug 07, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 111,069,552 | -2.41(-0.95%) |
Aug 04, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 99,599,368 | -5.46(-2.11%) |
Aug 03, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 97,740,208 | +5.21(+2.05%) |
Aug 02, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 101,635,312 | -6.96(-2.67%) |
Aug 01, 2023 | 266.26 | 266.44 | 260.25 | 261.07 | 83,451,712 | -6.36(-2.38%) |
Jul 31, 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 84,474,848 | +0.99(+0.37%) |
Jul 28, 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 111,446,024 | +10.73(+4.20%) |
Jul 27, 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 103,517,384 | -8.64(-3.27%) |
Jul 26, 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 95,796,144 | -0.90(-0.34%) |
Jul 25, 2023 | 272.38 | 272.90 | 265.00 | 265.25 | 112,612,160 | -3.81(-1.42%) |
Jul 24, 2023 | 255.85 | 269.84 | 254.12 | 269.06 | 136,771,328 | +9.04(+3.48%) |
Jul 21, 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 162,985,600 | -2.88(-1.10%) |
Jul 20, 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 174,752,192 | -28.36(-9.74%) |
Jul 19, 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 141,140,256 | -2.08(-0.71%) |
Jul 18, 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 112,282,872 | +2.96(+1.02%) |
Jul 17, 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 131,366,864 | +9.00(+3.20%) |
Jul 14, 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 120,091,560 | +3.48(+1.25%) |
Jul 13, 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 112,559,176 | +5.91(+2.17%) |
Jul 12, 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 95,545,128 | +2.20(+0.82%) |
Jul 11, 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 91,872,696 | +0.18(+0.07%) |
Jul 10, 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 119,247,880 | -4.82(-1.76%) |
Jul 07, 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 113,879,176 | -2.11(-0.76%) |
Jul 06, 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 120,563,920 | -5.94(-2.10%) |
Jul 05, 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 131,331,464 | +2.66(+0.95%) |
Jul 03, 2023 | 276.49 | 284.25 | 275.11 | 279.82 | 119,691,672 | +18.05(+6.90%) |
Jun 30, 2023 | 260.60 | 264.45 | 259.89 | 261.77 | 112,627,672 | +4.27(+1.66%) |
Jun 29, 2023 | 258.03 | 260.74 | 253.61 | 257.50 | 131,019,232 | +1.26(+0.49%) |
Jun 28, 2023 | 249.70 | 259.88 | 248.89 | 256.24 | 159,544,912 | +6.03(+2.41%) |
Jun 27, 2023 | 243.24 | 250.39 | 240.85 | 250.21 | 164,598,496 | +9.16(+3.80%) |
Jun 26, 2023 | 250.07 | 258.37 | 240.70 | 241.05 | 179,570,432 | -15.55(-6.06%) |
Jun 23, 2023 | 259.29 | 262.45 | 252.80 | 256.60 | 177,677,152 | -8.01(-3.03%) |
Jun 22, 2023 | 250.77 | 265.00 | 248.25 | 264.61 | 166,636,480 | +5.15(+1.98%) |
Jun 21, 2023 | 275.13 | 276.99 | 257.78 | 259.46 | 211,425,008 | -14.99(-5.46%) |
Jun 20, 2023 | 261.50 | 274.75 | 261.12 | 274.45 | 165,195,232 | +13.91(+5.34%) |
Jun 16, 2023 | 258.92 | 263.60 | 257.21 | 260.54 | 168,391,744 | +4.64(+1.81%) |
Jun 15, 2023 | 248.40 | 258.95 | 247.29 | 255.90 | 159,923,456 | -0.89(-0.35%) |
Jun 14, 2023 | 260.17 | 261.57 | 250.50 | 256.79 | 170,207,568 | -1.92(-0.74%) |
Jun 13, 2023 | 253.51 | 259.68 | 251.34 | 258.71 | 162,177,312 | +8.88(+3.55%) |
Jun 12, 2023 | 247.94 | 250.97 | 244.59 | 249.83 | 150,525,088 | +5.43(+2.22%) |
Jun 09, 2023 | 249.07 | 252.42 | 242.02 | 244.40 | 200,258,000 | +9.54(+4.06%) |
Jun 08, 2023 | 224.22 | 235.23 | 223.01 | 234.86 | 162,777,616 | +10.29(+4.58%) |
Jun 07, 2023 | 228.00 | 230.83 | 223.20 | 224.57 | 185,443,856 | +3.26(+1.47%) |
Jun 06, 2023 | 216.14 | 221.91 | 212.53 | 221.31 | 146,616,000 | +3.70(+1.70%) |
Jun 05, 2023 | 217.80 | 221.29 | 214.52 | 217.61 | 150,905,488 | +3.64(+1.70%) |
Jun 02, 2023 | 210.15 | 217.25 | 209.75 | 213.97 | 164,399,328 | +6.45(+3.11%) |
Jun 01, 2023 | 202.59 | 209.80 | 199.37 | 207.52 | 147,896,592 | +3.59(+1.76%) |
May 31, 2023 | 199.78 | 203.95 | 195.12 | 203.93 | 150,493,184 | +2.77(+1.38%) |
May 30, 2023 | 200.10 | 204.48 | 197.53 | 201.16 | 128,644,008 | +7.99(+4.14%) |
May 26, 2023 | 184.62 | 198.60 | 184.53 | 193.17 | 162,063,536 | +8.70(+4.72%) |
May 25, 2023 | 186.54 | 186.78 | 180.58 | 184.47 | 96,724,016 | +1.57(+0.86%) |
May 24, 2023 | 182.23 | 184.22 | 178.22 | 182.90 | 137,428,000 | -2.87(-1.54%) |
May 23, 2023 | 186.20 | 192.96 | 185.26 | 185.77 | 156,763,552 | -3.10(-1.64%) |
May 22, 2023 | 180.70 | 189.32 | 180.11 | 188.87 | 131,722,600 | +8.73(+4.85%) |
May 19, 2023 | 177.17 | 181.95 | 176.31 | 180.14 | 136,199,424 | +3.25(+1.84%) |
May 18, 2023 | 174.22 | 177.06 | 172.45 | 176.89 | 109,197,008 | +3.03(+1.74%) |
May 17, 2023 | 168.41 | 174.50 | 167.19 | 173.86 | 125,387,056 | +7.34(+4.41%) |
May 16, 2023 | 165.65 | 169.52 | 164.35 | 166.52 | 97,868,568 | +0.17(+0.10%) |
May 15, 2023 | 167.65 | 169.76 | 164.55 | 166.35 | 105,481,544 | -1.63(-0.97%) |
May 12, 2023 | 176.07 | 177.38 | 167.23 | 167.98 | 157,863,024 | -4.10(-2.38%) |
May 11, 2023 | 168.70 | 173.57 | 166.79 | 172.08 | 103,175,448 | +3.54(+2.10%) |
May 10, 2023 | 172.55 | 174.43 | 166.68 | 168.54 | 119,752,744 | -0.61(-0.36%) |
May 09, 2023 | 168.95 | 169.80 | 166.67 | 169.15 | 88,883,520 | -2.64(-1.54%) |
May 08, 2023 | 173.72 | 173.80 | 169.19 | 171.79 | 112,098,264 | +1.73(+1.02%) |
May 05, 2023 | 163.97 | 170.79 | 163.51 | 170.06 | 107,607,456 | +8.86(+5.50%) |
May 04, 2023 | 162.71 | 162.95 | 159.65 | 161.20 | 94,993,560 | +0.59(+0.37%) |
May 03, 2023 | 160.01 | 165.00 | 159.93 | 160.61 | 119,548,968 | +0.30(+0.19%) |
May 02, 2023 | 161.88 | 165.49 | 158.93 | 160.31 | 128,118,344 | -1.52(-0.94%) |
May 01, 2023 | 163.17 | 163.28 | 158.83 | 161.83 | 108,892,504 | -2.48(-1.51%) |
Apr 28, 2023 | 160.90 | 165.00 | 157.32 | 164.31 | 122,523,800 | +4.12(+2.57%) |
Apr 27, 2023 | 152.64 | 160.48 | 152.37 | 160.19 | 126,902,976 | +6.44(+4.19%) |
Apr 26, 2023 | 160.29 | 160.67 | 153.14 | 153.75 | 153,253,936 | -6.93(-4.31%) |
Apr 25, 2023 | 159.82 | 163.47 | 158.75 | 160.68 | 121,714,832 | -1.87(-1.15%) |
Apr 24, 2023 | 164.65 | 165.65 | 158.61 | 162.55 | 139,903,616 | -2.53(-1.53%) |
Apr 21, 2023 | 164.80 | 166.00 | 161.32 | 165.08 | 123,538,960 | +2.09(+1.28%) |
Apr 20, 2023 | 166.16 | 169.70 | 160.56 | 162.99 | 210,690,688 | -17.60(-9.75%) |
Apr 19, 2023 | 179.10 | 183.50 | 177.65 | 180.59 | 124,646,128 | -3.72(-2.02%) |
Apr 18, 2023 | 187.15 | 187.69 | 183.58 | 184.31 | 91,939,960 | -2.73(-1.46%) |
Apr 17, 2023 | 186.32 | 189.69 | 182.69 | 187.04 | 116,554,688 | +2.04(+1.10%) |
Apr 14, 2023 | 183.95 | 186.28 | 182.01 | 185.00 | 96,444,688 | -0.90(-0.48%) |
Apr 13, 2023 | 182.96 | 186.50 | 180.94 | 185.90 | 112,854,344 | +5.35(+2.96%) |
Apr 12, 2023 | 190.74 | 191.59 | 180.31 | 180.55 | 150,077,168 | -6.24(-3.34%) |
Apr 11, 2023 | 186.69 | 189.19 | 185.65 | 186.79 | 115,649,504 | +2.28(+1.24%) |
Apr 10, 2023 | 179.94 | 185.10 | 176.11 | 184.51 | 142,001,424 | -0.55(-0.30%) |
Apr 06, 2023 | 183.08 | 186.39 | 179.74 | 185.06 | 123,859,296 | -0.46(-0.25%) |
Apr 05, 2023 | 190.51 | 190.68 | 183.76 | 185.52 | 133,669,000 | -7.06(-3.67%) |
Apr 04, 2023 | 197.32 | 198.75 | 190.32 | 192.58 | 126,305,312 | -2.19(-1.12%) |
Apr 03, 2023 | 199.91 | 202.69 | 192.20 | 194.77 | 169,319,792 | -12.69(-6.12%) |
Mar 31, 2023 | 197.53 | 207.79 | 197.20 | 207.46 | 170,228,832 | +12.18(+6.24%) |
Mar 30, 2023 | 195.58 | 197.33 | 194.42 | 195.28 | 110,095,848 | +1.40(+0.72%) |
Mar 29, 2023 | 193.13 | 195.28 | 189.44 | 193.88 | 123,431,672 | +4.69(+2.48%) |
Mar 28, 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 98,535,280 | -2.62(-1.37%) |
Mar 27, 2023 | 194.41 | 197.39 | 189.94 | 191.81 | 120,614,400 | +1.40(+0.74%) |
Mar 24, 2023 | 191.65 | 192.36 | 187.15 | 190.41 | 116,531,584 | -1.79(-0.93%) |
Mar 23, 2023 | 195.26 | 199.31 | 188.65 | 192.20 | 144,046,736 | +1.05(+0.55%) |
Mar 22, 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 150,181,376 | -6.43(-3.25%) |
Mar 21, 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 153,507,776 | +14.33(+7.82%) |
Mar 20, 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 129,597,736 | +3.12(+1.73%) |
Mar 17, 2023 | 184.51 | 186.22 | 177.33 | 180.13 | 133,759,624 | -4.00(-2.17%) |
Mar 16, 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 121,271,456 | +3.68(+2.04%) |
Mar 15, 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 145,874,208 | -2.81(-1.53%) |
Mar 14, 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 143,551,184 | +8.78(+5.03%) |
Mar 13, 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 169,288,144 | +1.04(+0.60%) |
Mar 10, 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 191,629,696 | +0.52(+0.30%) |
Mar 09, 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 168,857,712 | -9.08(-4.99%) |
Mar 08, 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 151,574,752 | -5.71(-3.04%) |
Mar 07, 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 147,671,760 | -6.10(-3.15%) |
Mar 06, 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 127,808,200 | -3.98(-2.01%) |
Mar 03, 2023 | 194.79 | 200.48 | 192.88 | 197.79 | 154,226,704 | +6.89(+3.61%) |
Mar 02, 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 181,529,568 | -11.87(-5.85%) |
Mar 01, 2023 | 206.21 | 207.20 | 198.52 | 202.77 | 151,677,520 | -2.94(-1.43%) |
Feb 28, 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 152,824,736 | -1.92(-0.92%) |
Feb 27, 2023 | 202.03 | 209.42 | 201.29 | 207.63 | 160,205,216 | +10.75(+5.46%) |
Feb 24, 2023 | 196.32 | 197.67 | 192.80 | 196.88 | 142,228,416 | -5.19(-2.57%) |
Feb 23, 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 145,988,640 | +1.21(+0.60%) |
Feb 22, 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 191,273,184 | +3.49(+1.77%) |
Feb 21, 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 179,298,144 | -10.94(-5.25%) |
Feb 17, 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 213,754,272 | +6.27(+3.10%) |
Feb 16, 2023 | 210.78 | 217.65 | 201.84 | 202.04 | 227,979,360 | -12.20(-5.69%) |
Feb 15, 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 181,029,568 | +4.99(+2.38%) |
Feb 14, 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 215,438,256 | +14.61(+7.51%) |
Feb 13, 2023 | 194.41 | 196.30 | 187.61 | 194.64 | 172,145,504 | -2.25(-1.14%) |
Feb 10, 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 204,862,144 | -10.43(-5.03%) |
Feb 09, 2023 | 207.77 | 214.00 | 204.77 | 207.32 | 214,115,168 | +6.03(+3.00%) |
Feb 08, 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 180,158,704 | +4.48(+2.28%) |
Feb 07, 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 185,612,912 | +2.05(+1.05%) |
Feb 06, 2023 | 193.01 | 198.17 | 189.94 | 194.76 | 185,691,856 | +4.78(+2.52%) |
Feb 03, 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 232,663,008 | +1.71(+0.91%) |
Feb 02, 2023 | 187.32 | 196.75 | 182.61 | 188.27 | 216,856,464 | +6.86(+3.78%) |
Feb 01, 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 212,909,776 | +8.19(+4.73%) |
Jan 31, 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 196,456,048 | +6.56(+3.94%) |
Jan 30, 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 230,232,496 | -11.24(-6.32%) |
Jan 27, 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 306,597,280 | +17.63(+11.00%) |
Jan 26, 2023 | 159.96 | 161.42 | 154.76 | 160.27 | 234,767,776 | +15.84(+10.97%) |
Jan 25, 2023 | 141.90 | 146.41 | 138.07 | 144.43 | 188,017,040 | +0.54(+0.38%) |
Jan 24, 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 157,120,928 | +0.14(+0.10%) |
Jan 23, 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 202,668,752 | +10.33(+7.74%) |
Jan 20, 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 138,858,208 | +6.25(+4.91%) |
Jan 19, 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 169,886,544 | -1.61(-1.25%) |
Jan 18, 2023 | 136.55 | 136.68 | 127.01 | 128.78 | 195,168,784 | -2.64(-2.01%) |
Jan 17, 2023 | 125.69 | 131.70 | 125.02 | 131.42 | 185,888,832 | +9.02(+7.37%) |
Jan 13, 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 180,716,080 | -1.16(-0.94%) |
Jan 12, 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 169,094,656 | +0.34(+0.28%) |
Jan 11, 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 183,493,616 | +4.37(+3.68%) |
Jan 10, 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 167,363,216 | -0.92(-0.77%) |
Jan 09, 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 189,775,264 | +6.71(+5.93%) |
Jan 06, 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 220,956,208 | +2.72(+2.47%) |
Jan 05, 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 157,738,944 | -3.30(-2.90%) |
Jan 04, 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 179,958,224 | +5.54(+5.12%) |
Jan 03, 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 230,690,080 | -15.08(-12.24%) |
Dec 30, 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 157,781,760 | +1.36(+1.12%) |
Dec 29, 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 221,087,968 | +9.11(+8.08%) |
Dec 28, 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 220,275,680 | +3.61(+3.31%) |
Dec 27, 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 207,308,080 | -14.05(-11.41%) |
Dec 23, 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 167,108,112 | -2.20(-1.76%) |
Dec 22, 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 208,760,544 | -12.22(-8.88%) |
Dec 21, 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 145,056,896 | -0.23(-0.17%) |
Dec 20, 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 158,902,048 | -12.07(-8.05%) |
Dec 19, 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 139,177,536 | -0.36(-0.24%) |
Dec 16, 2022 | 159.63 | 160.99 | 150.04 | 150.23 | 139,060,816 | -7.44(-4.72%) |
Dec 15, 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 122,185,376 | +0.87(+0.55%) |
Dec 14, 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 140,937,296 | -4.15(-2.58%) |
Dec 13, 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 175,727,584 | -6.87(-4.09%) |
Dec 12, 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 109,401,408 | -11.21(-6.26%) |
Dec 09, 2022 | 173.84 | 182.50 | 173.36 | 179.03 | 104,872,352 | +5.59(+3.22%) |
Dec 08, 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 97,506,688 | -0.60(-0.34%) |
Dec 07, 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 84,055,880 | -5.78(-3.21%) |
Dec 06, 2022 | 181.21 | 183.65 | 175.33 | 179.82 | 92,059,864 | -2.63(-1.44%) |
Dec 05, 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 93,011,280 | -12.41(-6.37%) |
Dec 02, 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 73,645,936 | +0.16(+0.08%) |
Dec 01, 2022 | 197.08 | 198.92 | 191.80 | 194.70 | 79,947,128 | +0.00(+0.00%) |
Nov 30, 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 108,847,336 | +13.87(+7.67%) |
Nov 29, 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 83,223,528 | -2.09(-1.14%) |
Nov 28, 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 92,904,416 | +0.06(+0.03%) |
Nov 25, 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 50,709,664 | -0.34(-0.19%) |
Nov 23, 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 109,539,216 | +13.29(+7.82%) |
Nov 22, 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 78,295,064 | +2.04(+1.22%) |
Nov 21, 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 92,665,040 | -12.32(-6.84%) |
Nov 18, 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 76,049,736 | -2.98(-1.63%) |
Nov 17, 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 64,190,532 | -3.75(-2.01%) |
Nov 16, 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 66,405,264 | -7.50(-3.86%) |
Nov 15, 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 91,158,936 | +3.47(+1.82%) |
Nov 14, 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 92,054,784 | -5.02(-2.56%) |
Nov 11, 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 114,408,256 | +5.25(+2.75%) |
Nov 10, 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 132,421,304 | +13.13(+7.39%) |
Nov 09, 2022 | 190.77 | 195.89 | 177.12 | 177.59 | 126,733,440 | -13.71(-7.17%) |
Nov 08, 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 128,611,256 | -5.78(-2.93%) |
Nov 07, 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 93,607,576 | -10.45(-5.04%) |
Nov 04, 2022 | 222.60 | 223.80 | 203.08 | 207.53 | 98,624,200 | -7.78(-3.61%) |
Nov 03, 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 56,499,244 | +0.33(+0.15%) |
Nov 02, 2022 | 226.04 | 214.82 | 214.98 | 63,354,344 | -12.84(-5.64%) |