Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 436.83 | 441.62 | 436.35 | 441.53 | 1,535,889 | +5.83(+1.34%) |
Nov 29, 2023 | 440.14 | 440.14 | 434.63 | 435.70 | 1,299,756 | -3.19(-0.73%) |
Nov 28, 2023 | 438.49 | 441.45 | 436.67 | 438.90 | 1,148,893 | +2.72(+0.62%) |
Nov 27, 2023 | 442.41 | 443.36 | 436.12 | 436.17 | 1,528,853 | -6.38(-1.44%) |
Nov 24, 2023 | 442.24 | 443.12 | 440.33 | 442.56 | 333,622 | +1.58(+0.36%) |
Nov 22, 2023 | 438.14 | 442.25 | 438.14 | 440.98 | 851,574 | +2.20(+0.50%) |
Nov 21, 2023 | 435.69 | 439.19 | 434.87 | 438.78 | 1,202,996 | +4.25(+0.98%) |
Nov 20, 2023 | 434.74 | 436.27 | 431.54 | 434.53 | 1,002,970 | -0.85(-0.20%) |
Nov 17, 2023 | 437.30 | 437.88 | 434.93 | 435.38 | 917,820 | -0.89(-0.20%) |
Nov 16, 2023 | 436.48 | 438.31 | 434.27 | 436.27 | 932,445 | +0.44(+0.10%) |
Nov 15, 2023 | 434.20 | 438.64 | 434.20 | 435.83 | 1,142,285 | +0.90(+0.21%) |
Nov 14, 2023 | 433.74 | 437.39 | 432.62 | 434.93 | 1,364,987 | -0.79(-0.18%) |
Nov 13, 2023 | 435.69 | 439.19 | 434.02 | 435.72 | 1,025,255 | +0.16(+0.04%) |
Nov 10, 2023 | 434.73 | 436.51 | 431.75 | 435.57 | 1,558,206 | +2.36(+0.54%) |
Nov 09, 2023 | 436.10 | 436.29 | 430.48 | 433.21 | 1,813,418 | -2.15(-0.49%) |
Nov 08, 2023 | 440.74 | 442.32 | 434.74 | 435.36 | 1,415,621 | -5.38(-1.22%) |
Nov 07, 2023 | 443.68 | 443.68 | 440.29 | 440.74 | 1,245,287 | -0.99(-0.22%) |
Nov 06, 2023 | 445.33 | 445.33 | 441.22 | 441.73 | 1,471,612 | -2.13(-0.48%) |
Nov 03, 2023 | 445.59 | 448.19 | 441.70 | 443.86 | 1,394,793 | -4.60(-1.03%) |
Nov 02, 2023 | 441.32 | 448.64 | 441.32 | 448.46 | 1,268,705 | +5.54(+1.25%) |
Nov 01, 2023 | 446.79 | 447.15 | 442.02 | 442.92 | 1,294,069 | -2.21(-0.50%) |
Oct 31, 2023 | 437.95 | 445.61 | 436.10 | 445.13 | 1,459,916 | +8.62(+1.97%) |
Oct 30, 2023 | 435.13 | 437.51 | 433.54 | 436.52 | 968,893 | +2.40(+0.55%) |
Oct 27, 2023 | 434.15 | 438.30 | 431.03 | 434.12 | 1,336,228 | -2.53(-0.58%) |
Oct 26, 2023 | 438.64 | 441.66 | 434.40 | 436.64 | 1,462,693 | -1.68(-0.38%) |
Oct 25, 2023 | 435.05 | 439.98 | 434.40 | 438.33 | 1,253,774 | +6.65(+1.54%) |
Oct 24, 2023 | 439.74 | 441.19 | 431.13 | 431.68 | 1,396,284 | -5.15(-1.18%) |
Oct 23, 2023 | 434.92 | 442.61 | 434.22 | 436.83 | 1,536,389 | +1.95(+0.45%) |
Oct 20, 2023 | 441.93 | 443.13 | 434.73 | 434.88 | 1,752,735 | -4.90(-1.12%) |
Oct 19, 2023 | 434.38 | 440.27 | 432.94 | 439.79 | 2,053,452 | +3.04(+0.70%) |
Oct 18, 2023 | 434.04 | 438.52 | 431.06 | 436.74 | 2,066,733 | +4.84(+1.12%) |
Oct 17, 2023 | 427.43 | 443.32 | 426.03 | 431.90 | 3,169,809 | +0.70(+0.16%) |
Oct 16, 2023 | 430.23 | 434.23 | 425.31 | 431.20 | 1,971,004 | -0.64(-0.15%) |
Oct 13, 2023 | 429.36 | 433.85 | 425.58 | 431.84 | 1,553,394 | +6.78(+1.59%) |
Oct 12, 2023 | 428.89 | 429.91 | 421.12 | 425.06 | 1,146,003 | -2.46(-0.57%) |
Oct 11, 2023 | 425.63 | 429.62 | 424.24 | 427.52 | 1,449,271 | +1.52(+0.36%) |
Oct 10, 2023 | 432.29 | 433.36 | 423.49 | 426.00 | 2,681,544 | -1.40(-0.33%) |
Oct 09, 2023 | 419.75 | 427.47 | 414.54 | 427.40 | 5,452,116 | +35.05(+8.93%) |
Oct 06, 2023 | 387.13 | 394.00 | 385.54 | 392.35 | 1,159,849 | +3.31(+0.85%) |
Oct 05, 2023 | 392.57 | 393.04 | 386.37 | 389.04 | 1,187,217 | -3.90(-0.99%) |
Oct 04, 2023 | 392.28 | 393.59 | 388.80 | 392.94 | 1,269,976 | -2.45(-0.62%) |
Oct 03, 2023 | 398.87 | 398.98 | 394.17 | 395.38 | 918,362 | -3.91(-0.98%) |
Oct 02, 2023 | 400.41 | 402.39 | 397.40 | 399.29 | 748,968 | -1.12(-0.28%) |
Sep 29, 2023 | 402.37 | 402.84 | 399.07 | 400.41 | 780,384 | -1.96(-0.49%) |
Sep 28, 2023 | 401.33 | 404.23 | 400.27 | 402.37 | 837,266 | +2.19(+0.55%) |
Sep 27, 2023 | 400.62 | 401.43 | 397.24 | 400.17 | 1,345,819 | -0.03(-0.01%) |
Sep 26, 2023 | 402.04 | 402.67 | 399.22 | 400.20 | 1,154,864 | -4.06(-1.01%) |
Sep 25, 2023 | 404.59 | 404.85 | 402.90 | 404.26 | 764,312 | -0.74(-0.18%) |
Sep 22, 2023 | 407.24 | 408.77 | 404.58 | 405.00 | 1,484,416 | -3.81(-0.93%) |
Sep 21, 2023 | 416.83 | 417.68 | 408.47 | 408.81 | 1,705,344 | -9.21(-2.20%) |
Sep 20, 2023 | 418.02 | 421.84 | 417.75 | 418.02 | 1,066,512 | +1.61(+0.39%) |
Sep 19, 2023 | 421.25 | 422.06 | 416.17 | 416.42 | 880,796 | -4.45(-1.06%) |
Sep 18, 2023 | 418.72 | 422.43 | 417.68 | 420.87 | 971,522 | +5.69(+1.37%) |
Sep 15, 2023 | 415.05 | 419.91 | 414.85 | 415.18 | 1,717,501 | -1.80(-0.43%) |
Sep 14, 2023 | 411.93 | 417.73 | 411.93 | 416.98 | 1,013,587 | +4.80(+1.16%) |
Sep 13, 2023 | 411.04 | 413.42 | 409.83 | 412.19 | 992,300 | +3.09(+0.76%) |
Sep 12, 2023 | 410.77 | 411.33 | 407.24 | 409.09 | 1,335,180 | -2.77(-0.67%) |
Sep 11, 2023 | 413.39 | 413.88 | 407.81 | 411.86 | 1,652,923 | -2.38(-0.57%) |
Sep 08, 2023 | 417.42 | 417.52 | 413.42 | 414.24 | 1,187,353 | -2.79(-0.67%) |
Sep 07, 2023 | 415.13 | 418.83 | 413.18 | 417.03 | 1,221,257 | +1.96(+0.47%) |
Sep 06, 2023 | 431.03 | 432.11 | 414.80 | 415.07 | 2,601,604 | -20.81(-4.77%) |
Sep 05, 2023 | 438.63 | 438.95 | 435.74 | 435.88 | 872,348 | -2.93(-0.67%) |
Sep 01, 2023 | 440.90 | 442.44 | 438.42 | 438.81 | 683,032 | -0.17(-0.04%) |
Aug 31, 2023 | 441.39 | 444.13 | 438.77 | 438.97 | 844,100 | -1.04(-0.24%) |
Aug 30, 2023 | 437.12 | 443.43 | 436.19 | 440.01 | 900,690 | +3.90(+0.89%) |
Aug 29, 2023 | 439.92 | 440.84 | 432.31 | 436.11 | 1,083,421 | -3.81(-0.87%) |
Aug 28, 2023 | 438.46 | 440.91 | 437.93 | 439.92 | 659,058 | +1.20(+0.27%) |
Aug 25, 2023 | 442.78 | 442.78 | 436.75 | 438.73 | 807,434 | -1.42(-0.32%) |
Aug 24, 2023 | 440.84 | 445.13 | 440.04 | 440.15 | 717,423 | -1.96(-0.44%) |
Aug 23, 2023 | 442.12 | 442.42 | 439.70 | 442.11 | 1,072,633 | +1.59(+0.36%) |
Aug 22, 2023 | 439.36 | 441.45 | 438.12 | 440.53 | 690,795 | +1.41(+0.32%) |
Aug 21, 2023 | 437.51 | 440.62 | 436.69 | 439.12 | 589,656 | +1.39(+0.32%) |
Aug 18, 2023 | 433.21 | 442.89 | 433.18 | 437.73 | 1,106,027 | +3.29(+0.76%) |
Aug 17, 2023 | 434.40 | 437.88 | 434.20 | 434.44 | 653,691 | +1.51(+0.35%) |
Aug 16, 2023 | 430.72 | 434.78 | 430.18 | 432.93 | 844,866 | +1.51(+0.35%) |
Aug 15, 2023 | 435.72 | 437.67 | 431.13 | 431.42 | 745,523 | -6.32(-1.44%) |
Aug 14, 2023 | 442.13 | 443.12 | 437.34 | 437.75 | 773,418 | -3.86(-0.87%) |
Aug 11, 2023 | 438.82 | 441.65 | 438.17 | 441.61 | 710,168 | +3.89(+0.89%) |
Aug 10, 2023 | 439.61 | 441.53 | 436.95 | 437.72 | 708,306 | -2.68(-0.61%) |
Aug 09, 2023 | 437.75 | 441.61 | 437.66 | 440.40 | 1,245,874 | +3.25(+0.74%) |
Aug 08, 2023 | 436.69 | 438.16 | 435.31 | 437.15 | 813,906 | -0.30(-0.07%) |
Aug 07, 2023 | 435.06 | 438.12 | 434.05 | 437.45 | 767,372 | +3.95(+0.91%) |
Aug 04, 2023 | 436.29 | 437.95 | 433.11 | 433.50 | 870,816 | -2.14(-0.49%) |
Aug 03, 2023 | 435.06 | 437.86 | 433.76 | 435.64 | 1,275,721 | -0.62(-0.14%) |
Aug 02, 2023 | 438.91 | 440.71 | 435.63 | 436.27 | 931,286 | -2.65(-0.60%) |
Aug 01, 2023 | 434.78 | 440.70 | 434.65 | 438.91 | 1,077,504 | +4.78(+1.10%) |
Jul 31, 2023 | 437.39 | 437.39 | 432.44 | 434.14 | 1,857,072 | -2.56(-0.59%) |
Jul 28, 2023 | 435.72 | 438.30 | 434.25 | 436.69 | 1,195,950 | +0.35(+0.08%) |
Jul 27, 2023 | 439.13 | 440.02 | 433.12 | 436.35 | 1,648,868 | -4.06(-0.92%) |
Jul 26, 2023 | 441.88 | 444.52 | 439.49 | 440.40 | 1,359,322 | -1.30(-0.29%) |
Jul 25, 2023 | 440.03 | 442.30 | 435.16 | 441.70 | 1,241,296 | -2.58(-0.58%) |
Jul 24, 2023 | 443.50 | 445.39 | 441.59 | 444.28 | 917,337 | +1.98(+0.45%) |
Jul 21, 2023 | 442.35 | 444.41 | 440.93 | 442.30 | 960,743 | -1.21(-0.27%) |
Jul 20, 2023 | 440.23 | 445.64 | 439.61 | 443.51 | 1,392,021 | +4.38(+1.00%) |
Jul 19, 2023 | 444.48 | 446.70 | 435.83 | 439.14 | 2,200,039 | -4.07(-0.92%) |
Jul 18, 2023 | 461.37 | 466.36 | 441.83 | 443.21 | 3,210,123 | -13.88(-3.04%) |
Jul 17, 2023 | 453.51 | 461.00 | 452.86 | 457.09 | 1,940,924 | +5.50(+1.22%) |
Jul 14, 2023 | 453.23 | 453.74 | 449.69 | 451.59 | 959,498 | -2.01(-0.44%) |
Jul 13, 2023 | 448.37 | 454.63 | 447.71 | 453.60 | 844,938 | +4.30(+0.96%) |
Jul 12, 2023 | 454.40 | 454.42 | 448.48 | 449.30 | 1,097,226 | -4.21(-0.93%) |
Jul 11, 2023 | 448.63 | 454.30 | 447.19 | 453.51 | 729,220 | +5.75(+1.28%) |
Jul 10, 2023 | 445.94 | 449.91 | 445.50 | 447.76 | 738,282 | +1.62(+0.36%) |
Jul 07, 2023 | 447.39 | 449.23 | 445.55 | 446.14 | 660,262 | -2.85(-0.63%) |
Jul 06, 2023 | 450.31 | 450.31 | 446.75 | 448.99 | 695,016 | -1.09(-0.24%) |
Jul 05, 2023 | 448.92 | 450.65 | 446.36 | 450.08 | 643,117 | +0.17(+0.04%) |
Jul 03, 2023 | 447.39 | 450.63 | 445.01 | 449.90 | 396,307 | +2.14(+0.48%) |
Jun 30, 2023 | 446.65 | 449.99 | 444.27 | 447.76 | 1,010,457 | +2.86(+0.64%) |
Jun 29, 2023 | 437.59 | 444.99 | 436.48 | 444.90 | 705,073 | +7.57(+1.73%) |
Jun 28, 2023 | 441.15 | 441.32 | 435.20 | 437.34 | 872,817 | -3.40(-0.77%) |
Jun 27, 2023 | 440.38 | 443.14 | 440.02 | 440.73 | 690,083 | +0.34(+0.08%) |
Jun 26, 2023 | 443.44 | 443.66 | 434.44 | 440.39 | 1,024,878 | -6.38(-1.43%) |
Jun 23, 2023 | 450.82 | 452.67 | 445.57 | 446.77 | 1,386,442 | -3.96(-0.88%) |
Jun 22, 2023 | 452.76 | 453.28 | 448.85 | 450.73 | 707,949 | -2.54(-0.56%) |
Jun 21, 2023 | 448.43 | 454.37 | 445.46 | 453.27 | 932,543 | +7.45(+1.67%) |
Jun 20, 2023 | 446.89 | 449.23 | 444.94 | 445.82 | 796,640 | -0.77(-0.17%) |
Jun 16, 2023 | 445.19 | 449.12 | 444.09 | 446.59 | 1,689,096 | +3.13(+0.71%) |
Jun 15, 2023 | 441.56 | 445.94 | 441.48 | 443.45 | 917,696 | +7.77(+1.78%) |
May 08, 2023 | 441.03 | 442.77 | 434.82 | 435.68 | 836,444 | -4.42(-1.01%) |
May 05, 2023 | 437.36 | 441.62 | 436.77 | 440.11 | 963,265 | +3.49(+0.80%) |
May 04, 2023 | 438.29 | 438.66 | 431.10 | 436.62 | 996,553 | -1.10(-0.25%) |
May 03, 2023 | 442.68 | 443.91 | 437.36 | 437.72 | 1,155,430 | -5.62(-1.27%) |
May 02, 2023 | 452.51 | 452.66 | 441.76 | 443.35 | 1,144,143 | -10.18(-2.25%) |
May 01, 2023 | 449.29 | 455.12 | 448.81 | 453.53 | 1,577,949 | +4.81(+1.07%) |
Apr 28, 2023 | 449.07 | 450.37 | 446.73 | 448.72 | 1,076,745 | -0.53(-0.12%) |
Apr 27, 2023 | 446.20 | 450.53 | 445.53 | 449.25 | 1,543,741 | +3.26(+0.73%) |
Apr 26, 2023 | 457.89 | 457.89 | 444.03 | 445.98 | 1,661,448 | -13.49(-2.94%) |
Apr 25, 2023 | 464.42 | 464.63 | 459.45 | 459.47 | 868,641 | -5.16(-1.11%) |
Apr 24, 2023 | 466.05 | 467.15 | 462.50 | 464.63 | 988,769 | -1.57(-0.34%) |
Apr 21, 2023 | 474.60 | 474.64 | 464.33 | 466.20 | 1,431,197 | -7.78(-1.64%) |
Apr 20, 2023 | 479.03 | 479.03 | 472.49 | 473.98 | 869,395 | -4.41(-0.92%) |
Apr 19, 2023 | 485.00 | 486.28 | 477.15 | 478.39 | 995,769 | -6.04(-1.25%) |
Apr 18, 2023 | 482.10 | 490.89 | 481.13 | 484.43 | 2,651,524 | +11.37(+2.40%) |
Apr 17, 2023 | 470.09 | 475.58 | 470.09 | 473.05 | 1,332,018 | +1.59(+0.34%) |
Apr 14, 2023 | 473.34 | 474.85 | 468.68 | 471.46 | 872,786 | -4.01(-0.84%) |
Apr 13, 2023 | 470.33 | 476.79 | 469.52 | 475.47 | 941,403 | +3.90(+0.83%) |
Apr 12, 2023 | 466.44 | 474.61 | 465.37 | 471.57 | 1,143,620 | +0.25(+0.05%) |
Apr 11, 2023 | 479.56 | 479.92 | 470.51 | 471.31 | 1,266,847 | -8.61(-1.79%) |
Apr 10, 2023 | 475.11 | 481.53 | 475.11 | 479.92 | 1,060,405 | +6.36(+1.34%) |
Apr 06, 2023 | 474.82 | 480.14 | 472.44 | 473.57 | 1,131,843 | +0.17(+0.04%) |
Apr 05, 2023 | 471.47 | 477.10 | 470.53 | 473.39 | 1,351,576 | +1.40(+0.30%) |
Apr 04, 2023 | 469.14 | 474.01 | 468.33 | 471.99 | 1,119,051 | +1.85(+0.39%) |
Apr 03, 2023 | 456.98 | 471.37 | 456.74 | 470.14 | 1,715,775 | +13.42(+2.94%) |
Mar 31, 2023 | 458.13 | 459.25 | 455.07 | 456.72 | 1,473,628 | -0.44(-0.10%) |
Mar 30, 2023 | 458.46 | 459.68 | 455.75 | 457.15 | 983,703 | -0.98(-0.21%) |
Mar 29, 2023 | 455.30 | 458.23 | 454.74 | 458.13 | 1,186,681 | +2.66(+0.58%) |
Mar 28, 2023 | 457.94 | 459.50 | 455.20 | 455.47 | 1,113,855 | -1.88(-0.41%) |
Mar 27, 2023 | 460.95 | 461.38 | 456.41 | 457.35 | 1,317,661 | -1.11(-0.24%) |
Mar 24, 2023 | 452.05 | 459.56 | 451.32 | 458.46 | 1,165,551 | +6.41(+1.42%) |
Mar 23, 2023 | 452.75 | 455.00 | 450.70 | 452.05 | 1,209,470 | -0.97(-0.21%) |
Mar 22, 2023 | 459.33 | 460.62 | 452.46 | 453.02 | 1,306,108 | -5.66(-1.23%) |
Mar 21, 2023 | 462.65 | 463.02 | 455.33 | 458.68 | 1,106,539 | -0.91(-0.20%) |
Mar 20, 2023 | 452.36 | 461.58 | 449.45 | 459.59 | 1,568,598 | +9.50(+2.11%) |
Mar 17, 2023 | 458.06 | 458.83 | 447.60 | 450.09 | 6,753,973 | -7.12(-1.56%) |
Mar 16, 2023 | 454.99 | 461.86 | 451.90 | 457.21 | 1,690,391 | -0.07(-0.01%) |
Mar 15, 2023 | 458.91 | 458.91 | 448.83 | 457.28 | 2,353,111 | -5.37(-1.16%) |
Mar 14, 2023 | 464.02 | 464.97 | 458.78 | 462.65 | 1,823,159 | +1.49(+0.32%) |
Mar 13, 2023 | 455.89 | 462.68 | 454.85 | 461.16 | 1,760,804 | +1.77(+0.38%) |
Mar 10, 2023 | 459.60 | 465.96 | 458.35 | 459.39 | 1,381,867 | -0.34(-0.07%) |
Mar 09, 2023 | 466.64 | 466.64 | 458.53 | 459.73 | 1,071,289 | -3.53(-0.76%) |
Mar 08, 2023 | 464.75 | 471.12 | 460.56 | 463.26 | 1,296,942 | +0.81(+0.18%) |
Mar 07, 2023 | 465.19 | 468.66 | 461.81 | 462.45 | 1,175,483 | -1.46(-0.31%) |
Mar 06, 2023 | 460.67 | 465.48 | 460.67 | 463.90 | 936,906 | +2.20(+0.48%) |
Mar 03, 2023 | 462.68 | 463.29 | 460.24 | 461.70 | 1,097,728 | -0.41(-0.09%) |
Mar 02, 2023 | 456.96 | 462.94 | 456.95 | 462.11 | 865,027 | +3.85(+0.84%) |
Mar 01, 2023 | 457.24 | 461.05 | 455.32 | 458.26 | 991,270 | +0.07(+0.01%) |
Feb 28, 2023 | 460.88 | 462.32 | 455.84 | 458.19 | 1,196,089 | -2.15(-0.47%) |
Feb 27, 2023 | 461.35 | 464.77 | 458.14 | 460.35 | 1,196,749 | -0.87(-0.19%) |
Feb 24, 2023 | 460.32 | 462.57 | 458.25 | 461.22 | 1,051,500 | +1.27(+0.28%) |
Feb 23, 2023 | 460.84 | 463.81 | 456.55 | 459.95 | 955,020 | -0.43(-0.09%) |
Feb 22, 2023 | 459.70 | 462.44 | 458.41 | 460.39 | 937,698 | +0.33(+0.07%) |
Feb 21, 2023 | 461.33 | 463.14 | 456.23 | 460.06 | 1,435,054 | +3.42(+0.75%) |
Feb 17, 2023 | 452.96 | 456.67 | 452.04 | 456.64 | 1,233,444 | +4.20(+0.93%) |
Feb 16, 2023 | 457.96 | 458.51 | 447.49 | 452.44 | 2,019,667 | -8.89(-1.93%) |
Feb 15, 2023 | 461.64 | 464.92 | 458.34 | 461.33 | 965,677 | -1.03(-0.22%) |
Feb 14, 2023 | 463.19 | 465.64 | 460.52 | 462.36 | 912,030 | -0.37(-0.08%) |
Feb 13, 2023 | 465.82 | 469.96 | 460.94 | 462.73 | 1,252,312 | +1.09(+0.24%) |
Feb 10, 2023 | 453.52 | 462.62 | 453.52 | 461.64 | 1,496,017 | +10.31(+2.28%) |
Feb 09, 2023 | 453.57 | 455.40 | 449.50 | 451.32 | 832,221 | +0.42(+0.09%) |
Feb 08, 2023 | 446.41 | 452.56 | 446.41 | 450.90 | 900,959 | +1.27(+0.28%) |
Feb 07, 2023 | 453.69 | 454.11 | 444.66 | 449.63 | 1,389,943 | -0.74(-0.16%) |
Feb 06, 2023 | 445.07 | 451.02 | 444.28 | 450.37 | 1,451,175 | +9.62(+2.18%) |
Feb 03, 2023 | 440.94 | 444.13 | 436.78 | 440.75 | 1,357,263 | +1.81(+0.41%) |
Feb 02, 2023 | 440.07 | 442.05 | 435.80 | 438.94 | 2,191,578 | -4.86(-1.09%) |
Feb 01, 2023 | 444.05 | 446.71 | 441.44 | 443.80 | 1,294,160 | -0.97(-0.22%) |
Jan 31, 2023 | 443.83 | 444.98 | 440.69 | 444.77 | 2,147,292 | +2.56(+0.58%) |
Jan 30, 2023 | 443.56 | 448.07 | 441.54 | 442.20 | 1,710,027 | +0.95(+0.22%) |
Jan 27, 2023 | 442.46 | 448.05 | 439.19 | 441.25 | 1,653,823 | -0.20(-0.05%) |
Jan 26, 2023 | 437.17 | 445.25 | 434.75 | 441.45 | 2,259,121 | +5.43(+1.24%) |
Jan 25, 2023 | 430.12 | 437.61 | 427.08 | 436.03 | 2,450,004 | +4.73(+1.10%) |
Jan 24, 2023 | 424.52 | 432.96 | 420.22 | 431.30 | 2,981,968 | +7.63(+1.80%) |
Jan 23, 2023 | 425.42 | 428.99 | 423.26 | 423.66 | 1,810,833 | -1.92(-0.45%) |
Jan 20, 2023 | 423.72 | 425.65 | 420.15 | 425.58 | 1,468,594 | +3.81(+0.90%) |
Jan 19, 2023 | 425.08 | 428.12 | 421.50 | 421.77 | 1,531,387 | -1.88(-0.44%) |
Jan 18, 2023 | 429.31 | 430.34 | 423.06 | 423.65 | 1,713,129 | -5.66(-1.32%) |
Jan 17, 2023 | 432.32 | 435.40 | 428.84 | 429.31 | 1,825,992 | -2.56(-0.59%) |
Jan 13, 2023 | 428.68 | 435.60 | 426.99 | 431.87 | 2,300,614 | -11.44(-2.58%) |
Jan 12, 2023 | 444.51 | 447.28 | 440.86 | 443.31 | 975,580 | -1.21(-0.27%) |
Jan 11, 2023 | 444.87 | 446.97 | 442.64 | 444.52 | 1,099,936 | +0.68(+0.15%) |
Jan 10, 2023 | 443.73 | 446.89 | 438.66 | 443.84 | 1,045,161 | +3.17(+0.72%) |
Jan 09, 2023 | 449.12 | 452.00 | 437.12 | 440.67 | 2,475,179 | -13.68(-3.01%) |
Jan 06, 2023 | 460.84 | 468.52 | 447.17 | 454.35 | 2,051,328 | -3.68(-0.80%) |
Jan 05, 2023 | 456.70 | 459.05 | 451.14 | 458.03 | 1,260,382 | +0.55(+0.12%) |
Jan 04, 2023 | 454.36 | 460.55 | 450.57 | 457.48 | 1,449,182 | -0.99(-0.22%) |
Jan 03, 2023 | 464.09 | 464.92 | 455.09 | 458.47 | 1,726,078 | -8.60(-1.84%) |
Dec 30, 2022 | 468.52 | 470.26 | 462.02 | 467.07 | 947,877 | -0.54(-0.11%) |
Dec 29, 2022 | 464.68 | 470.03 | 464.01 | 467.61 | 796,121 | +3.68(+0.79%) |
Dec 28, 2022 | 466.74 | 469.48 | 463.62 | 463.93 | 843,954 | -2.19(-0.47%) |
Dec 27, 2022 | 465.64 | 469.71 | 464.20 | 466.12 | 821,742 | +2.12(+0.46%) |
Dec 23, 2022 | 460.36 | 464.86 | 459.26 | 464.00 | 689,157 | +3.83(+0.83%) |
Dec 22, 2022 | 467.08 | 467.39 | 455.03 | 460.17 | 1,583,973 | -8.02(-1.71%) |
Dec 21, 2022 | 468.40 | 470.99 | 466.30 | 468.18 | 1,028,983 | +1.44(+0.31%) |
Dec 20, 2022 | 463.60 | 471.83 | 462.58 | 466.74 | 1,056,512 | +4.19(+0.90%) |
Dec 19, 2022 | 462.55 | 468.50 | 460.77 | 462.56 | 968,336 | +0.00(+0.00%) |
Dec 16, 2022 | 456.64 | 463.34 | 454.76 | 462.56 | 2,698,582 | +2.88(+0.63%) |
Dec 15, 2022 | 461.80 | 465.74 | 456.15 | 459.68 | 1,111,713 | -6.14(-1.32%) |
Dec 14, 2022 | 461.98 | 468.78 | 460.97 | 465.82 | 1,126,898 | +4.77(+1.04%) |
Dec 13, 2022 | 470.44 | 470.80 | 459.56 | 461.05 | 1,802,872 | -5.86(-1.25%) |
Dec 12, 2022 | 465.59 | 467.72 | 463.24 | 466.91 | 1,175,812 | +2.63(+0.57%) |
Dec 09, 2022 | 466.25 | 470.79 | 463.92 | 464.28 | 892,121 | -1.73(-0.37%) |
Dec 08, 2022 | 465.89 | 469.30 | 462.33 | 466.00 | 793,844 | +4.01(+0.87%) |
Dec 07, 2022 | 464.97 | 469.71 | 461.30 | 461.99 | 1,041,357 | -2.69(-0.58%) |
Dec 06, 2022 | 471.71 | 471.71 | 462.95 | 464.68 | 1,121,312 | -6.40(-1.36%) |
Dec 05, 2022 | 471.27 | 475.22 | 468.83 | 471.08 | 1,413,340 | -5.34(-1.12%) |
Dec 02, 2022 | 462.58 | 479.03 | 462.58 | 476.42 | 1,816,995 | +12.04(+2.59%) |