Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 336.93 | 337.08 | 332.80 | 336.20 | 20,378,204 | +0.80(+0.24%) |
Oct 30, 2023 | 331.52 | 337.53 | 328.65 | 335.40 | 22,950,486 | +7.46(+2.27%) |
Oct 27, 2023 | 328.55 | 334.81 | 326.54 | 327.94 | 30,026,474 | +1.91(+0.59%) |
Oct 26, 2023 | 338.61 | 339.70 | 325.09 | 326.03 | 38,000,556 | -12.71(-3.75%) |
Oct 25, 2023 | 343.07 | 344.24 | 335.71 | 338.74 | 55,334,076 | +10.08(+3.07%) |
Oct 24, 2023 | 329.43 | 329.96 | 325.75 | 328.66 | 31,179,198 | +1.20(+0.37%) |
Oct 23, 2023 | 323.63 | 330.84 | 322.55 | 327.46 | 24,558,622 | +2.63(+0.81%) |
Oct 20, 2023 | 329.84 | 330.04 | 323.61 | 324.82 | 25,234,300 | -4.62(-1.40%) |
Oct 19, 2023 | 330.27 | 334.97 | 329.04 | 329.44 | 25,180,608 | +1.20(+0.37%) |
Oct 18, 2023 | 330.61 | 333.69 | 326.44 | 328.24 | 23,271,160 | -1.94(-0.59%) |
Oct 17, 2023 | 327.73 | 331.57 | 325.56 | 330.18 | 18,435,612 | -0.58(-0.17%) |
Oct 16, 2023 | 329.18 | 334.24 | 328.73 | 330.76 | 22,281,478 | +4.88(+1.50%) |
Oct 13, 2023 | 330.50 | 331.94 | 324.51 | 325.88 | 21,205,780 | -3.41(-1.04%) |
Oct 12, 2023 | 328.70 | 331.74 | 326.86 | 329.29 | 19,413,406 | -1.28(-0.39%) |
Oct 11, 2023 | 329.33 | 330.94 | 327.28 | 330.57 | 20,164,510 | +4.04(+1.24%) |
Oct 10, 2023 | 329.09 | 329.23 | 325.81 | 326.53 | 20,661,872 | -1.42(-0.43%) |
Oct 09, 2023 | 322.91 | 328.43 | 321.35 | 327.95 | 19,992,602 | +2.54(+0.78%) |
Oct 06, 2023 | 314.76 | 327.33 | 314.51 | 325.41 | 25,858,840 | +7.86(+2.47%) |
Oct 05, 2023 | 317.28 | 318.17 | 313.12 | 317.55 | 17,058,494 | +0.40(+0.13%) |
Oct 04, 2023 | 312.25 | 318.23 | 312.22 | 317.15 | 20,820,306 | +5.53(+1.78%) |
Oct 03, 2023 | 319.01 | 319.57 | 309.45 | 311.62 | 21,133,172 | -8.36(-2.61%) |
Oct 02, 2023 | 314.49 | 320.07 | 313.40 | 319.98 | 20,679,492 | +6.02(+1.92%) |
Sep 29, 2023 | 315.95 | 317.66 | 313.20 | 313.96 | 24,315,078 | +2.07(+0.66%) |
Sep 28, 2023 | 309.23 | 313.69 | 307.70 | 311.89 | 19,787,826 | +0.81(+0.26%) |
Sep 27, 2023 | 310.53 | 312.52 | 307.94 | 311.08 | 19,509,918 | +0.71(+0.23%) |
Sep 26, 2023 | 313.35 | 314.09 | 308.26 | 310.37 | 26,429,352 | -5.37(-1.70%) |
Sep 25, 2023 | 314.80 | 315.83 | 313.22 | 315.74 | 17,927,670 | +0.53(+0.17%) |
Sep 22, 2023 | 319.50 | 319.63 | 314.36 | 315.22 | 21,570,322 | -2.50(-0.79%) |
Sep 21, 2023 | 317.45 | 323.51 | 313.22 | 317.72 | 36,356,536 | -1.23(-0.39%) |
Sep 20, 2023 | 327.64 | 327.73 | 318.70 | 318.95 | 21,635,946 | -7.84(-2.40%) |
Sep 19, 2023 | 324.32 | 327.53 | 322.67 | 326.79 | 16,786,290 | -0.41(-0.12%) |
Sep 18, 2023 | 325.94 | 328.53 | 324.51 | 327.20 | 16,927,158 | -1.15(-0.35%) |
Sep 15, 2023 | 335.01 | 335.49 | 327.78 | 328.35 | 38,365,400 | -8.43(-2.50%) |
Sep 14, 2023 | 337.23 | 338.93 | 334.67 | 336.78 | 20,364,274 | +2.62(+0.79%) |
Sep 13, 2023 | 329.44 | 334.94 | 329.30 | 334.16 | 16,640,519 | +4.27(+1.29%) |
Sep 12, 2023 | 333.92 | 334.88 | 329.60 | 329.89 | 18,025,370 | -6.13(-1.83%) |
Sep 11, 2023 | 335.33 | 336.50 | 333.53 | 336.03 | 16,681,918 | +3.65(+1.10%) |
Sep 08, 2023 | 328.22 | 334.26 | 327.60 | 332.38 | 19,660,028 | +4.33(+1.32%) |
Sep 07, 2023 | 329.42 | 331.19 | 327.17 | 328.04 | 18,482,434 | -2.95(-0.89%) |
Sep 06, 2023 | 331.49 | 332.57 | 328.31 | 331.00 | 17,632,806 | -0.67(-0.20%) |
Sep 05, 2023 | 327.14 | 332.95 | 326.80 | 331.66 | 18,655,962 | +4.86(+1.49%) |
Sep 01, 2023 | 329.44 | 330.11 | 324.93 | 326.80 | 15,035,798 | +0.87(+0.27%) |
Aug 31, 2023 | 327.34 | 329.04 | 324.93 | 325.94 | 26,609,180 | -0.99(-0.30%) |
Aug 30, 2023 | 326.81 | 327.94 | 324.60 | 326.93 | 15,304,578 | +0.38(+0.12%) |
Aug 29, 2023 | 320.06 | 327.12 | 320.06 | 326.55 | 19,450,280 | +4.68(+1.45%) |
Aug 28, 2023 | 323.82 | 324.30 | 319.90 | 321.87 | 14,889,099 | +0.72(+0.22%) |
Aug 25, 2023 | 319.65 | 323.52 | 317.00 | 321.15 | 21,915,878 | +2.99(+0.94%) |
Aug 24, 2023 | 330.97 | 331.10 | 318.15 | 318.16 | 23,399,380 | -6.99(-2.15%) |
Aug 23, 2023 | 321.99 | 327.34 | 321.63 | 325.15 | 21,245,436 | +4.51(+1.41%) |
Aug 22, 2023 | 323.66 | 324.23 | 319.64 | 320.63 | 16,188,452 | +0.58(+0.18%) |
Aug 21, 2023 | 316.13 | 320.94 | 315.25 | 320.06 | 24,157,486 | +5.37(+1.71%) |
Aug 18, 2023 | 312.71 | 316.58 | 309.79 | 314.69 | 24,897,940 | -0.40(-0.13%) |
Aug 17, 2023 | 318.73 | 320.05 | 314.42 | 315.09 | 21,368,362 | -3.50(-1.10%) |
Aug 16, 2023 | 318.98 | 322.58 | 317.99 | 318.59 | 20,805,782 | -0.78(-0.24%) |
Aug 15, 2023 | 320.49 | 322.57 | 318.41 | 319.36 | 17,139,424 | -2.16(-0.67%) |
Aug 14, 2023 | 318.90 | 321.55 | 317.60 | 321.52 | 18,976,180 | +3.01(+0.94%) |
Aug 11, 2023 | 317.77 | 319.91 | 316.73 | 318.52 | 24,899,010 | -1.90(-0.59%) |
Aug 10, 2023 | 323.49 | 325.71 | 318.69 | 320.42 | 20,265,592 | +0.69(+0.22%) |
Aug 09, 2023 | 323.94 | 324.57 | 318.56 | 319.73 | 22,536,400 | -3.79(-1.17%) |
Aug 08, 2023 | 324.42 | 326.20 | 320.49 | 323.52 | 22,517,834 | -4.03(-1.23%) |
Aug 07, 2023 | 325.82 | 328.54 | 324.98 | 327.55 | 17,873,886 | +2.31(+0.71%) |
Aug 04, 2023 | 329.30 | 332.54 | 324.70 | 325.24 | 23,927,466 | +1.11(+0.34%) |
Aug 03, 2023 | 323.47 | 327.32 | 323.42 | 324.12 | 18,483,710 | -0.84(-0.26%) |
Aug 02, 2023 | 331.04 | 331.04 | 323.82 | 324.97 | 27,961,118 | -8.76(-2.63%) |
Aug 01, 2023 | 332.59 | 335.91 | 331.11 | 333.73 | 18,508,626 | +0.42(+0.13%) |
Jul 31, 2023 | 334.31 | 335.07 | 330.77 | 333.31 | 25,633,236 | -2.43(-0.72%) |
Jul 28, 2023 | 331.08 | 337.37 | 330.58 | 335.74 | 28,709,788 | +7.59(+2.31%) |
Jul 27, 2023 | 337.84 | 338.68 | 326.50 | 328.15 | 39,911,552 | -7.00(-2.09%) |
Jul 26, 2023 | 338.79 | 342.00 | 330.55 | 335.15 | 58,813,988 | -13.11(-3.76%) |
Jul 25, 2023 | 344.42 | 349.16 | 342.39 | 348.26 | 41,756,284 | +5.82(+1.70%) |
Jul 24, 2023 | 343.17 | 344.23 | 339.65 | 342.43 | 26,909,498 | +1.33(+0.39%) |
Jul 21, 2023 | 346.44 | 347.58 | 337.19 | 341.10 | 71,518,760 | -3.08(-0.89%) |
Jul 20, 2023 | 350.83 | 355.19 | 342.69 | 344.18 | 34,021,608 | -8.15(-2.31%) |
Jul 19, 2023 | 358.94 | 359.65 | 349.70 | 352.32 | 40,014,500 | -4.38(-1.23%) |
Jul 18, 2023 | 343.15 | 363.93 | 339.51 | 356.70 | 65,355,796 | +13.65(+3.98%) |
Jul 17, 2023 | 343.00 | 344.30 | 339.54 | 343.05 | 20,511,342 | +0.49(+0.14%) |
Jul 14, 2023 | 344.89 | 348.70 | 341.64 | 342.56 | 28,628,126 | +2.56(+0.75%) |
Jul 13, 2023 | 336.93 | 341.07 | 336.39 | 340.00 | 20,718,378 | +5.22(+1.56%) |
Jul 12, 2023 | 333.99 | 339.00 | 333.06 | 334.78 | 30,221,068 | +4.89(+1.48%) |
Jul 11, 2023 | 328.49 | 330.28 | 324.46 | 329.89 | 26,902,160 | +0.63(+0.19%) |
Jul 10, 2023 | 332.00 | 332.63 | 325.05 | 329.25 | 33,036,160 | -5.35(-1.60%) |
Jul 07, 2023 | 336.69 | 339.14 | 334.38 | 334.60 | 21,480,922 | -4.02(-1.19%) |
Jul 06, 2023 | 334.68 | 340.33 | 332.90 | 338.62 | 28,400,820 | +3.09(+0.92%) |
Jul 05, 2023 | 332.49 | 339.00 | 332.13 | 335.53 | 18,307,430 | +0.16(+0.05%) |
Jul 03, 2023 | 336.56 | 338.25 | 333.96 | 335.37 | 12,607,256 | -2.53(-0.75%) |
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,532 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.88(+1.80%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.10 | 21,660,032 | -6.32(-1.90%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +10.75(+3.21%) |
Jun 14, 2023 | 331.75 | 336.41 | 330.23 | 334.72 | 26,223,392 | +3.03(+0.91%) |
Jun 13, 2023 | 331.86 | 334.37 | 327.83 | 331.70 | 23,121,958 | +2.42(+0.74%) |
Jun 12, 2023 | 326.03 | 329.52 | 322.64 | 329.27 | 24,471,906 | +5.02(+1.55%) |
Jun 09, 2023 | 322.47 | 327.43 | 321.89 | 324.25 | 22,705,244 | +1.52(+0.47%) |
Jun 08, 2023 | 321.42 | 324.11 | 320.84 | 322.74 | 23,439,478 | +1.87(+0.58%) |
Jun 07, 2023 | 329.08 | 331.89 | 320.00 | 320.87 | 41,028,976 | -10.22(-3.09%) |
Jun 06, 2023 | 332.73 | 332.77 | 329.59 | 331.09 | 20,546,366 | -2.24(-0.67%) |
Jun 05, 2023 | 332.62 | 335.93 | 332.06 | 333.33 | 21,461,762 | +0.54(+0.16%) |
Jun 02, 2023 | 331.66 | 334.87 | 329.97 | 332.80 | 26,076,572 | +2.80(+0.85%) |
Jun 01, 2023 | 323.40 | 330.94 | 322.20 | 330.00 | 26,976,372 | +4.16(+1.28%) |
May 31, 2023 | 329.71 | 333.33 | 324.79 | 325.84 | 46,299,176 | -2.80(-0.85%) |
May 30, 2023 | 332.63 | 333.13 | 327.95 | 328.64 | 29,719,462 | -1.67(-0.50%) |
May 26, 2023 | 321.50 | 330.81 | 321.37 | 330.31 | 37,022,908 | +6.92(+2.14%) |
May 25, 2023 | 320.73 | 324.36 | 317.52 | 323.39 | 43,609,880 | +11.98(+3.85%) |
May 24, 2023 | 312.29 | 314.04 | 310.18 | 311.41 | 23,512,336 | -1.40(-0.45%) |
May 23, 2023 | 317.55 | 320.21 | 312.80 | 312.81 | 31,035,658 | -5.87(-1.84%) |
May 22, 2023 | 316.13 | 320.09 | 315.54 | 318.69 | 24,282,594 | +2.82(+0.89%) |
May 19, 2023 | 314.28 | 316.28 | 313.92 | 315.87 | 27,762,348 | -0.18(-0.06%) |
May 18, 2023 | 312.09 | 316.56 | 311.29 | 316.05 | 27,469,214 | +4.49(+1.44%) |
May 17, 2023 | 309.87 | 311.99 | 308.33 | 311.56 | 24,498,944 | +2.92(+0.95%) |
May 16, 2023 | 306.75 | 310.60 | 306.75 | 308.65 | 26,988,304 | +2.26(+0.74%) |
May 15, 2023 | 306.03 | 306.83 | 304.54 | 306.39 | 16,494,513 | +0.49(+0.16%) |
May 12, 2023 | 307.47 | 307.57 | 303.56 | 305.90 | 19,972,986 | -1.13(-0.37%) |
May 11, 2023 | 307.02 | 308.03 | 303.22 | 307.03 | 31,991,364 | -2.18(-0.70%) |
May 10, 2023 | 305.56 | 309.89 | 304.62 | 309.21 | 30,521,564 | +5.26(+1.73%) |
May 09, 2023 | 304.94 | 306.96 | 303.27 | 303.95 | 21,550,528 | -1.63(-0.53%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.59 | 21,526,450 | -1.98(-0.64%) |
May 05, 2023 | 302.69 | 308.87 | 301.25 | 307.57 | 28,479,904 | +5.19(+1.72%) |
May 04, 2023 | 303.20 | 304.71 | 300.39 | 302.38 | 22,718,538 | +1.00(+0.33%) |
May 03, 2023 | 303.58 | 305.55 | 301.07 | 301.38 | 22,565,770 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.38 | 26,647,834 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.54 | 302.12 | 302.53 | 21,501,860 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.30 | 304.21 | 36,835,204 | +2.40(+0.80%) |
Apr 27, 2023 | 293.03 | 302.17 | 292.32 | 301.81 | 46,901,516 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.60 | 289.82 | 292.44 | 66,187,564 | +19.75(+7.24%) |
Apr 25, 2023 | 276.74 | 278.81 | 272.64 | 272.69 | 45,909,868 | -6.29(-2.25%) |
Apr 24, 2023 | 279.29 | 282.12 | 275.95 | 278.97 | 26,886,672 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.43 | 280.25 | 282.96 | 21,893,782 | -0.31(-0.11%) |
Apr 20, 2023 | 282.42 | 286.16 | 282.25 | 283.27 | 23,460,726 | -2.32(-0.81%) |
Apr 19, 2023 | 283.15 | 286.18 | 281.72 | 285.59 | 17,303,938 | +0.08(+0.03%) |
Apr 18, 2023 | 288.68 | 288.86 | 284.16 | 285.51 | 20,358,620 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.71 | 283.32 | 285.93 | 24,067,936 | +2.64(+0.93%) |
Apr 14, 2023 | 284.15 | 285.62 | 280.87 | 283.29 | 21,198,448 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.36 | 286.96 | 24,455,826 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.16 | 279.16 | 280.68 | 27,665,784 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.14 | 278.85 | 280.02 | 27,537,106 | -6.49(-2.27%) |
Apr 10, 2023 | 286.34 | 286.73 | 281.88 | 286.52 | 23,322,998 | -2.19(-0.76%) |
Apr 06, 2023 | 280.40 | 289.18 | 279.23 | 288.71 | 30,069,182 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.30 | 280.11 | 281.52 | 22,265,546 | -2.81(-0.99%) |
Apr 04, 2023 | 284.38 | 287.57 | 282.83 | 284.33 | 26,076,262 | -0.05(-0.02%) |
Apr 03, 2023 | 283.68 | 285.41 | 281.13 | 284.38 | 25,133,394 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.40 | 280.19 | 285.44 | 33,094,738 | +4.21(+1.50%) |
Mar 30, 2023 | 281.41 | 281.64 | 278.69 | 281.23 | 25,345,416 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.35 | 275.65 | 277.74 | 25,322,132 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.40 | 269.35 | 272.50 | 22,087,460 | -1.14(-0.42%) |
Mar 27, 2023 | 277.72 | 278.67 | 272.79 | 273.64 | 27,127,494 | -4.15(-1.49%) |
Mar 24, 2023 | 274.49 | 277.85 | 272.55 | 277.79 | 28,482,654 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.27 | 272.47 | 274.90 | 36,985,348 | +5.32(+1.97%) |
Mar 22, 2023 | 270.69 | 278.25 | 269.48 | 269.59 | 35,209,592 | -1.47(-0.54%) |
Mar 21, 2023 | 272.15 | 272.27 | 266.84 | 271.06 | 34,890,048 | +1.53(+0.57%) |
Mar 20, 2023 | 274.23 | 274.73 | 267.17 | 269.53 | 44,536,452 | -7.13(-2.58%) |
Mar 17, 2023 | 275.50 | 280.52 | 273.58 | 276.66 | 70,224,424 | +3.20(+1.17%) |
Mar 16, 2023 | 262.57 | 273.81 | 260.67 | 273.46 | 55,367,276 | +10.65(+4.05%) |
Mar 15, 2023 | 257.40 | 263.83 | 256.79 | 262.81 | 46,475,900 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.48 | 253.32 | 258.20 | 33,939,388 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.35 | 243.29 | 251.40 | 33,837,292 | +5.28(+2.14%) |
Mar 10, 2023 | 248.59 | 250.28 | 245.14 | 246.12 | 28,618,242 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.82 | 26,892,978 | -1.37(-0.54%) |
Mar 08, 2023 | 251.52 | 252.01 | 248.32 | 251.18 | 17,492,252 | -0.45(-0.18%) |
Mar 07, 2023 | 253.76 | 255.13 | 250.88 | 251.63 | 21,672,206 | -2.69(-1.06%) |
Mar 06, 2023 | 253.88 | 257.54 | 253.44 | 254.32 | 24,330,716 | +1.56(+0.62%) |
Mar 03, 2023 | 249.69 | 253.08 | 248.90 | 252.76 | 31,068,822 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.91 | 243.17 | 248.62 | 25,104,480 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.44 | 243.35 | 243.83 | 27,782,070 | -3.12(-1.26%) |
Feb 28, 2023 | 246.60 | 248.99 | 246.26 | 246.94 | 23,196,766 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.68 | 21,387,242 | +0.93(+0.38%) |
Feb 24, 2023 | 247.48 | 248.51 | 245.64 | 246.75 | 25,241,714 | -5.50(-2.18%) |
Feb 23, 2023 | 253.02 | 254.29 | 247.99 | 252.24 | 29,480,710 | +3.23(+1.30%) |
Feb 22, 2023 | 251.57 | 251.82 | 247.85 | 249.01 | 22,674,232 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,724,752 | -5.34(-2.09%) |
Feb 17, 2023 | 256.82 | 257.51 | 253.46 | 255.50 | 30,315,340 | -4.05(-1.56%) |
Feb 16, 2023 | 261.40 | 264.09 | 259.30 | 259.55 | 29,837,072 | -7.10(-2.66%) |
Feb 15, 2023 | 265.66 | 268.04 | 263.54 | 266.65 | 29,213,616 | -2.15(-0.80%) |
Feb 14, 2023 | 269.29 | 271.56 | 265.94 | 268.80 | 37,464,468 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.84 | 267.96 | 45,142,560 | +8.12(+3.12%) |
Feb 10, 2023 | 258.29 | 260.82 | 257.43 | 259.84 | 26,142,876 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,044 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.33 | 262.91 | 263.42 | 55,243,236 | -0.82(-0.31%) |
Feb 07, 2023 | 257.30 | 265.44 | 256.86 | 264.24 | 51,350,572 | +10.66(+4.20%) |
Feb 06, 2023 | 254.25 | 255.10 | 251.62 | 253.59 | 22,766,600 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.15 | 29,442,620 | -6.17(-2.36%) |
Feb 02, 2023 | 255.61 | 261.41 | 254.06 | 261.32 | 40,360,944 | +11.70(+4.69%) |
Feb 01, 2023 | 244.93 | 252.02 | 242.43 | 249.62 | 31,529,106 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.88 | 239.93 | 244.74 | 26,935,592 | +5.04(+2.10%) |
Jan 30, 2023 | 241.48 | 242.56 | 239.20 | 239.70 | 26,170,118 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.77 | 245.08 | 26,831,918 | +0.16(+0.06%) |
Jan 26, 2023 | 240.63 | 245.23 | 239.00 | 244.93 | 33,845,000 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.04 | 237.63 | 67,309,904 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.93 | 237.46 | 239.04 | 38,706,592 | -0.53(-0.22%) |
Jan 23, 2023 | 238.11 | 242.12 | 236.68 | 239.57 | 32,422,462 | +2.33(+0.98%) |
Jan 20, 2023 | 231.94 | 237.75 | 231.60 | 237.24 | 35,834,468 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.60 | 227.82 | 229.05 | 28,979,336 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.38 | 232.60 | 232.89 | 30,381,494 | -4.48(-1.89%) |
Jan 17, 2023 | 235.02 | 237.92 | 234.15 | 237.37 | 30,156,622 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.01 | 236.26 | 21,606,268 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.93 | 230.66 | 235.55 | 27,591,026 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.03 | 228.25 | 232.85 | 29,003,780 | +6.83(+3.02%) |
Jan 10, 2023 | 224.94 | 228.44 | 224.51 | 226.01 | 27,353,456 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,666,454 | +2.24(+1.01%) |
Jan 06, 2023 | 220.24 | 222.96 | 216.63 | 222.06 | 44,161,468 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.73 | 219.01 | 219.55 | 40,056,056 | -6.70(-2.96%) |
Jan 04, 2023 | 229.39 | 229.98 | 223.16 | 226.26 | 51,031,204 | -10.35(-4.37%) |
Jan 03, 2023 | 240.07 | 242.70 | 234.46 | 236.61 | 26,016,684 | -0.25(-0.10%) |
Dec 30, 2022 | 235.26 | 236.99 | 233.73 | 236.86 | 22,213,970 | -1.17(-0.49%) |
Dec 29, 2022 | 232.73 | 238.92 | 232.73 | 238.02 | 20,007,086 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.75 | 231.27 | 231.62 | 17,661,778 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.97 | 232.91 | 234.02 | 16,907,900 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.91 | 231.04 | 235.77 | 21,574,610 | +0.53(+0.23%) |
Dec 22, 2022 | 238.27 | 238.99 | 230.97 | 235.24 | 29,010,386 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.57 | 237.13 | 241.40 | 23,978,254 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.90 | 235.46 | 238.80 | 25,430,212 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.17 | 235.75 | 237.47 | 30,043,458 | -4.19(-1.73%) |
Dec 16, 2022 | 245.47 | 246.74 | 240.49 | 241.66 | 100,249,096 | -4.27(-1.74%) |
Dec 15, 2022 | 250.57 | 251.05 | 244.27 | 245.92 | 36,110,212 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.16 | 254.03 | 35,827,288 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.74 | 42,747,440 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.41 | 244.10 | 249.38 | 31,035,250 | +7.00(+2.89%) |
Dec 09, 2022 | 241.67 | 245.23 | 241.13 | 242.38 | 20,868,590 | -1.96(-0.80%) |
Dec 08, 2022 | 241.80 | 245.66 | 240.05 | 244.33 | 22,882,422 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.11 | 239.20 | 241.34 | 20,729,046 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.74 | 240.76 | 242.08 | 22,733,414 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.10 | 23,716,960 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.86 | 21,833,352 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.81 | 251.53 | 26,351,154 | -0.44(-0.18%) |
Nov 30, 2022 | 237.59 | 252.16 | 236.89 | 251.98 | 48,151,788 | +14.63(+6.16%) |
Nov 29, 2022 | 238.41 | 239.78 | 235.26 | 237.35 | 18,173,922 | -1.41(-0.59%) |
Nov 28, 2022 | 243.03 | 243.59 | 237.81 | 238.76 | 25,089,430 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.62 | 243.69 | 244.42 | 9,316,623 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.51 | 19,753,512 | +2.52(+1.04%) |
Nov 22, 2022 | 240.57 | 242.27 | 237.72 | 241.99 | 19,900,928 | +2.94(+1.23%) |
Nov 21, 2022 | 238.44 | 241.64 | 238.20 | 239.05 | 26,709,614 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.72 | 236.07 | 238.23 | 28,104,992 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,397,926 | -0.05(-0.02%) |
Nov 16, 2022 | 239.78 | 240.78 | 237.44 | 238.73 | 24,375,288 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.39 | 238.30 | 31,856,446 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.21 | 235.58 | 237.88 | 31,584,606 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.23 | 238.26 | 243.36 | 35,154,604 | +4.07(+1.70%) |
Nov 10, 2022 | 231.86 | 239.64 | 231.43 | 239.29 | 46,948,336 | +18.19(+8.23%) |
Nov 09, 2022 | 223.92 | 225.16 | 220.93 | 221.10 | 28,231,558 | -4.29(-1.91%) |
Nov 08, 2022 | 225.23 | 228.13 | 222.41 | 225.40 | 28,609,612 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,981,536 | +6.27(+2.88%) |
Nov 04, 2022 | 214.25 | 218.23 | 210.19 | 218.14 | 37,355,964 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 211.00 | 37,333,844 | -5.76(-2.66%) |
Nov 02, 2022 | 225.98 | 227.79 | 216.70 | 216.76 | 38,981,032 | -7.95(-3.54%) |