Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 589.42 | 594.17 | 584.19 | 589.00 | 5,677,388 | -0.82(-0.14%) |
Nov 29, 2023 | 590.16 | 592.49 | 582.42 | 589.82 | 1,914,791 | +0.26(+0.04%) |
Nov 28, 2023 | 589.96 | 593.33 | 587.33 | 589.56 | 1,798,193 | +0.07(+0.01%) |
Nov 27, 2023 | 599.10 | 601.61 | 589.10 | 589.49 | 2,637,398 | -9.54(-1.59%) |
Nov 24, 2023 | 596.30 | 601.42 | 594.92 | 599.03 | 1,346,318 | +5.99(+1.01%) |
Nov 22, 2023 | 593.35 | 597.11 | 584.73 | 593.04 | 2,059,785 | +2.48(+0.42%) |
Nov 21, 2023 | 596.38 | 599.49 | 589.73 | 590.56 | 1,856,339 | -4.98(-0.84%) |
Nov 20, 2023 | 589.40 | 602.77 | 588.65 | 595.54 | 2,837,105 | +5.87(+1.00%) |
Nov 17, 2023 | 590.41 | 594.12 | 585.18 | 589.67 | 2,637,821 | +2.95(+0.50%) |
Nov 16, 2023 | 589.46 | 593.04 | 579.74 | 586.72 | 3,039,847 | +0.21(+0.04%) |
Nov 15, 2023 | 608.77 | 610.80 | 582.40 | 586.51 | 4,299,875 | -22.20(-3.65%) |
Nov 14, 2023 | 606.12 | 613.92 | 600.59 | 608.71 | 3,839,259 | -0.76(-0.12%) |
Nov 13, 2023 | 591.21 | 615.48 | 575.09 | 609.47 | 5,772,782 | +14.92(+2.51%) |
Nov 10, 2023 | 591.86 | 595.69 | 582.90 | 594.55 | 3,669,480 | +6.36(+1.08%) |
Nov 09, 2023 | 611.51 | 612.40 | 580.35 | 588.19 | 6,308,425 | -27.66(-4.49%) |
Nov 08, 2023 | 604.45 | 622.56 | 589.05 | 615.86 | 7,805,906 | +19.10(+3.20%) |
Nov 07, 2023 | 593.84 | 598.76 | 587.00 | 596.76 | 3,184,195 | +4.72(+0.80%) |
Nov 06, 2023 | 568.08 | 594.55 | 567.99 | 592.04 | 3,997,450 | +27.24(+4.82%) |
Nov 03, 2023 | 575.37 | 579.91 | 564.18 | 564.81 | 3,153,412 | -12.41(-2.15%) |
Nov 02, 2023 | 575.27 | 594.28 | 568.97 | 577.22 | 5,208,131 | +25.69(+4.66%) |
Nov 01, 2023 | 552.07 | 555.48 | 548.35 | 551.53 | 2,950,101 | +0.53(+0.10%) |
Oct 31, 2023 | 565.96 | 566.60 | 544.72 | 551.00 | 3,680,305 | -11.72(-2.08%) |
Oct 30, 2023 | 568.19 | 570.18 | 559.58 | 562.72 | 2,302,789 | +5.45(+0.98%) |
Oct 27, 2023 | 560.03 | 567.79 | 553.70 | 557.27 | 2,731,802 | -7.83(-1.39%) |
Oct 26, 2023 | 576.93 | 577.93 | 563.17 | 565.10 | 2,861,114 | -18.26(-3.13%) |
Oct 25, 2023 | 593.78 | 596.53 | 582.77 | 583.36 | 2,294,785 | -5.94(-1.01%) |
Oct 24, 2023 | 576.93 | 591.38 | 576.04 | 589.30 | 2,646,198 | +15.70(+2.74%) |
Oct 23, 2023 | 582.96 | 585.23 | 573.09 | 573.60 | 2,796,430 | -7.95(-1.37%) |
Oct 20, 2023 | 586.88 | 593.76 | 577.81 | 581.55 | 3,686,343 | -6.13(-1.04%) |
Oct 19, 2023 | 601.80 | 601.80 | 575.28 | 587.68 | 3,511,361 | -16.35(-2.71%) |
Oct 18, 2023 | 604.03 | 612.62 | 600.05 | 604.03 | 2,060,781 | -1.06(-0.18%) |
Oct 17, 2023 | 615.73 | 617.12 | 599.35 | 605.09 | 2,926,686 | -8.29(-1.35%) |
Oct 16, 2023 | 607.76 | 618.69 | 605.21 | 613.38 | 2,957,136 | +7.40(+1.22%) |
Oct 13, 2023 | 614.62 | 626.64 | 599.38 | 605.98 | 3,993,464 | -1.29(-0.21%) |
Oct 12, 2023 | 602.26 | 609.76 | 599.02 | 607.27 | 4,084,571 | +5.19(+0.86%) |
Oct 11, 2023 | 593.05 | 605.57 | 581.92 | 602.08 | 5,879,568 | +25.83(+4.48%) |
Oct 10, 2023 | 566.99 | 582.85 | 566.72 | 576.25 | 3,539,504 | +7.51(+1.32%) |
Oct 09, 2023 | 561.04 | 576.73 | 560.60 | 568.74 | 4,230,288 | +6.50(+1.16%) |
Oct 06, 2023 | 541.12 | 563.37 | 539.84 | 562.23 | 4,770,468 | +23.61(+4.38%) |
Oct 05, 2023 | 530.72 | 539.63 | 528.80 | 538.62 | 2,965,974 | +9.97(+1.89%) |
Oct 04, 2023 | 522.78 | 533.34 | 520.86 | 528.65 | 2,275,292 | +6.24(+1.19%) |
Oct 03, 2023 | 533.17 | 534.50 | 513.84 | 522.41 | 3,283,055 | -13.03(-2.43%) |
Oct 02, 2023 | 533.18 | 537.78 | 524.02 | 535.44 | 2,824,848 | +1.15(+0.22%) |
Sep 29, 2023 | 542.61 | 543.20 | 529.39 | 534.29 | 2,987,404 | -7.28(-1.34%) |
Sep 28, 2023 | 548.41 | 548.76 | 538.53 | 541.57 | 2,190,184 | -5.28(-0.97%) |
Sep 27, 2023 | 546.98 | 548.77 | 540.79 | 546.85 | 2,014,733 | -0.25(-0.05%) |
Sep 26, 2023 | 547.79 | 551.20 | 545.10 | 547.10 | 1,874,205 | -2.27(-0.41%) |
Sep 25, 2023 | 547.19 | 549.45 | 548.50 | 549.37 | 1,695,105 | +1.74(+0.32%) |
Sep 22, 2023 | 545.91 | 552.55 | 544.73 | 547.63 | 2,370,620 | +0.41(+0.07%) |
Sep 21, 2023 | 564.19 | 565.00 | 539.63 | 547.22 | 4,072,666 | -19.41(-3.42%) |
Sep 20, 2023 | 570.39 | 572.21 | 566.18 | 566.63 | 1,880,291 | -5.29(-0.93%) |
Sep 19, 2023 | 568.60 | 575.35 | 567.61 | 571.92 | 2,197,212 | +3.66(+0.64%) |
Sep 18, 2023 | 574.95 | 574.95 | 561.43 | 568.26 | 2,737,656 | -4.36(-0.76%) |
Sep 15, 2023 | 588.87 | 590.92 | 572.02 | 572.62 | 5,972,801 | -15.87(-2.70%) |
Sep 14, 2023 | 596.07 | 598.66 | 586.89 | 588.48 | 3,261,396 | -7.23(-1.21%) |
Sep 13, 2023 | 591.52 | 597.57 | 588.57 | 595.71 | 3,142,910 | -0.42(-0.07%) |
Sep 12, 2023 | 587.85 | 597.95 | 584.74 | 596.13 | 3,228,387 | +3.72(+0.63%) |
Sep 11, 2023 | 584.05 | 595.00 | 581.39 | 592.41 | 3,896,577 | +9.05(+1.55%) |
Sep 08, 2023 | 569.30 | 584.44 | 568.20 | 583.36 | 4,334,011 | +13.16(+2.31%) |
Sep 07, 2023 | 561.21 | 573.26 | 559.65 | 570.20 | 3,726,179 | +13.21(+2.37%) |
Sep 06, 2023 | 558.05 | 558.62 | 549.78 | 556.99 | 2,437,110 | +1.75(+0.32%) |
Sep 05, 2023 | 556.27 | 558.96 | 553.77 | 555.24 | 2,268,967 | +1.07(+0.19%) |
Sep 01, 2023 | 553.38 | 556.25 | 550.58 | 554.16 | 2,041,636 | +2.89(+0.53%) |
Aug 31, 2023 | 544.13 | 554.46 | 540.13 | 551.27 | 3,059,426 | +6.18(+1.13%) |
Aug 30, 2023 | 552.08 | 554.80 | 544.15 | 545.09 | 2,202,563 | -5.88(-1.07%) |
Aug 29, 2023 | 550.52 | 553.40 | 546.95 | 550.97 | 1,710,033 | -0.02(-0.00%) |
Aug 28, 2023 | 547.22 | 553.29 | 547.21 | 550.99 | 1,380,804 | +0.27(+0.05%) |
Aug 25, 2023 | 546.72 | 553.15 | 544.19 | 550.72 | 1,857,470 | +5.62(+1.03%) |
Aug 24, 2023 | 549.78 | 554.04 | 544.41 | 545.10 | 1,785,990 | -5.33(-0.97%) |
Aug 23, 2023 | 553.78 | 554.05 | 545.31 | 550.43 | 2,132,265 | -0.30(-0.05%) |
Aug 22, 2023 | 546.62 | 553.15 | 544.39 | 550.73 | 1,947,067 | +3.59(+0.66%) |
Aug 21, 2023 | 544.10 | 550.57 | 542.87 | 547.14 | 2,317,274 | +3.60(+0.66%) |
Aug 18, 2023 | 532.20 | 544.87 | 531.08 | 543.54 | 2,974,382 | +8.72(+1.63%) |
Aug 17, 2023 | 540.34 | 545.90 | 534.55 | 534.82 | 2,563,108 | -8.53(-1.57%) |
Aug 16, 2023 | 544.51 | 549.95 | 539.63 | 543.35 | 2,610,414 | -0.38(-0.07%) |
Aug 15, 2023 | 534.89 | 544.40 | 530.96 | 543.73 | 2,839,846 | +8.57(+1.60%) |
Aug 14, 2023 | 528.47 | 539.43 | 526.45 | 535.16 | 4,001,950 | +10.79(+2.06%) |
Aug 11, 2023 | 519.84 | 527.87 | 516.14 | 524.36 | 2,543,157 | +6.89(+1.33%) |
Aug 10, 2023 | 519.59 | 524.82 | 516.13 | 517.48 | 4,138,718 | -4.85(-0.93%) |
Aug 09, 2023 | 516.51 | 528.58 | 513.06 | 522.33 | 5,415,719 | +4.60(+0.89%) |
Aug 08, 2023 | 502.25 | 534.01 | 498.98 | 517.73 | 15,198,772 | +67.02(+14.87%) |
Aug 07, 2023 | 449.89 | 451.63 | 447.24 | 450.71 | 2,463,475 | +4.56(+1.02%) |
Aug 04, 2023 | 445.91 | 449.12 | 443.58 | 446.16 | 1,884,322 | +0.33(+0.07%) |
Aug 03, 2023 | 447.43 | 450.73 | 444.94 | 445.83 | 2,432,194 | -5.28(-1.17%) |
Aug 02, 2023 | 451.86 | 458.22 | 447.97 | 451.11 | 2,384,633 | +1.38(+0.31%) |
Aug 01, 2023 | 451.97 | 453.98 | 448.10 | 449.73 | 1,752,481 | -1.45(-0.32%) |
Jul 31, 2023 | 455.62 | 455.62 | 447.46 | 451.18 | 2,126,090 | -3.90(-0.86%) |
Jul 28, 2023 | 451.76 | 456.16 | 448.43 | 455.08 | 1,449,072 | +3.46(+0.77%) |
Jul 27, 2023 | 449.96 | 455.28 | 448.90 | 451.62 | 1,897,572 | +1.39(+0.31%) |
Jul 26, 2023 | 451.63 | 451.63 | 443.25 | 450.23 | 1,974,153 | -3.92(-0.86%) |
Jul 25, 2023 | 454.37 | 457.50 | 453.21 | 454.15 | 1,752,239 | -1.77(-0.39%) |
Jul 24, 2023 | 458.57 | 462.19 | 454.28 | 455.92 | 2,206,708 | -2.70(-0.59%) |
Jul 21, 2023 | 461.96 | 463.58 | 458.55 | 458.61 | 2,243,543 | -1.77(-0.38%) |
Jul 20, 2023 | 451.78 | 461.77 | 451.65 | 460.38 | 2,643,642 | +10.18(+2.26%) |
Jul 19, 2023 | 448.05 | 451.63 | 445.23 | 450.20 | 2,229,225 | +2.34(+0.52%) |
Jul 18, 2023 | 443.64 | 449.96 | 441.74 | 447.86 | 2,253,907 | +4.03(+0.91%) |
Jul 17, 2023 | 446.12 | 447.27 | 439.97 | 443.82 | 2,365,765 | -2.30(-0.52%) |
Jul 14, 2023 | 437.83 | 447.11 | 437.60 | 446.13 | 2,977,088 | +14.65(+3.40%) |
Jul 13, 2023 | 436.97 | 438.96 | 431.12 | 431.48 | 2,885,551 | -5.86(-1.34%) |
Jul 12, 2023 | 435.22 | 441.01 | 431.79 | 437.33 | 3,130,926 | +1.20(+0.28%) |
Jul 11, 2023 | 446.66 | 447.22 | 434.37 | 436.13 | 3,599,238 | -13.67(-3.04%) |
Jul 10, 2023 | 449.60 | 451.30 | 446.38 | 449.80 | 2,026,330 | +1.07(+0.24%) |
Jul 07, 2023 | 458.90 | 460.17 | 447.89 | 448.73 | 2,936,513 | -11.05(-2.40%) |
Jul 06, 2023 | 459.69 | 464.13 | 458.20 | 459.78 | 2,209,150 | -2.47(-0.53%) |
Jul 05, 2023 | 458.67 | 463.79 | 456.59 | 462.25 | 2,146,259 | +4.25(+0.93%) |
Jul 03, 2023 | 462.80 | 462.80 | 453.98 | 458.00 | 2,129,763 | -7.50(-1.61%) |
Jun 30, 2023 | 461.20 | 466.39 | 460.56 | 465.50 | 3,199,774 | +4.46(+0.97%) |
Jun 29, 2023 | 455.66 | 462.38 | 454.11 | 461.05 | 2,127,966 | +5.75(+1.26%) |
Jun 28, 2023 | 465.04 | 465.06 | 453.93 | 455.30 | 2,875,742 | -5.76(-1.25%) |
Jun 27, 2023 | 459.07 | 464.51 | 448.35 | 461.06 | 4,169,272 | +11.65(+2.59%) |
Jun 26, 2023 | 461.81 | 461.81 | 445.59 | 449.40 | 3,237,201 | -6.03(-1.33%) |
Jun 23, 2023 | 453.61 | 456.60 | 448.97 | 455.44 | 4,912,457 | +1.15(+0.25%) |
Jun 22, 2023 | 451.63 | 458.83 | 450.45 | 454.29 | 2,934,868 | +4.65(+1.03%) |
Jun 21, 2023 | 451.13 | 451.96 | 446.87 | 449.64 | 2,365,144 | +1.04(+0.23%) |
Jun 20, 2023 | 442.55 | 451.51 | 441.81 | 448.60 | 2,525,304 | +4.21(+0.95%) |
Jun 16, 2023 | 452.42 | 453.59 | 444.18 | 444.39 | 4,327,809 | -6.17(-1.37%) |
Jun 15, 2023 | 444.68 | 453.19 | 444.37 | 450.56 | 2,303,724 | +6.16(+1.39%) |
Jun 14, 2023 | 441.00 | 445.45 | 440.25 | 444.40 | 2,179,581 | +1.99(+0.45%) |
Jun 13, 2023 | 440.38 | 444.08 | 438.97 | 442.42 | 1,779,352 | +0.41(+0.09%) |
Jun 12, 2023 | 442.84 | 443.68 | 435.43 | 442.01 | 2,585,848 | -0.73(-0.16%) |
Jun 09, 2023 | 445.97 | 445.97 | 439.32 | 442.73 | 2,097,895 | +0.38(+0.09%) |
Jun 08, 2023 | 432.65 | 444.15 | 429.13 | 442.36 | 2,055,842 | +9.22(+2.13%) |
Jun 07, 2023 | 436.94 | 443.38 | 432.45 | 433.13 | 2,476,368 | -6.65(-1.51%) |
Jun 06, 2023 | 444.51 | 445.54 | 436.76 | 439.79 | 1,507,124 | -1.18(-0.27%) |
Jun 05, 2023 | 439.72 | 444.48 | 437.98 | 440.97 | 2,343,654 | +1.92(+0.44%) |
Jun 02, 2023 | 436.70 | 441.40 | 433.55 | 439.05 | 2,517,713 | +5.80(+1.34%) |
Jun 01, 2023 | 427.08 | 433.55 | 424.96 | 433.25 | 2,936,245 | +6.98(+1.64%) |
May 31, 2023 | 423.83 | 427.37 | 420.87 | 426.28 | 3,980,101 | +2.20(+0.52%) |
May 30, 2023 | 420.65 | 425.55 | 418.93 | 424.07 | 2,615,117 | +1.44(+0.34%) |
May 26, 2023 | 421.75 | 428.47 | 420.53 | 422.63 | 2,356,075 | -1.51(-0.36%) |
May 25, 2023 | 423.22 | 425.02 | 416.69 | 424.14 | 2,904,242 | +1.53(+0.36%) |
May 24, 2023 | 420.86 | 425.78 | 417.14 | 422.61 | 3,155,456 | +2.54(+0.60%) |
May 23, 2023 | 429.71 | 432.66 | 418.38 | 420.07 | 4,525,413 | -10.70(-2.48%) |
May 22, 2023 | 441.02 | 451.58 | 429.18 | 430.77 | 4,430,168 | -8.33(-1.90%) |
May 19, 2023 | 435.75 | 444.19 | 435.75 | 439.10 | 3,468,655 | +4.46(+1.03%) |
May 18, 2023 | 433.27 | 436.26 | 430.38 | 434.64 | 2,284,885 | +0.42(+0.10%) |
May 17, 2023 | 435.55 | 435.70 | 429.52 | 434.23 | 2,290,899 | +0.81(+0.19%) |
May 16, 2023 | 430.98 | 435.22 | 427.47 | 433.41 | 2,144,925 | +2.12(+0.49%) |
May 15, 2023 | 432.14 | 432.77 | 427.48 | 431.29 | 2,251,372 | +0.08(+0.02%) |
May 12, 2023 | 436.90 | 442.24 | 431.20 | 431.21 | 3,968,701 | +0.01(+0.00%) |
May 11, 2023 | 432.34 | 432.49 | 426.81 | 431.20 | 2,621,940 | -0.37(-0.09%) |
May 10, 2023 | 421.80 | 434.01 | 421.80 | 431.57 | 2,794,185 | +7.46(+1.76%) |
May 09, 2023 | 427.46 | 431.25 | 423.77 | 424.10 | 2,627,938 | -4.30(-1.00%) |
May 08, 2023 | 421.94 | 430.65 | 418.77 | 428.40 | 2,503,258 | +4.86(+1.15%) |
May 05, 2023 | 423.82 | 426.96 | 420.32 | 423.54 | 2,781,151 | -0.62(-0.15%) |
May 04, 2023 | 427.14 | 428.38 | 420.97 | 424.16 | 4,111,283 | -2.72(-0.64%) |
May 03, 2023 | 410.88 | 429.86 | 410.17 | 426.88 | 10,231,090 | +26.72(+6.68%) |
May 02, 2023 | 402.93 | 407.43 | 395.27 | 400.16 | 3,923,437 | -1.59(-0.40%) |
May 01, 2023 | 393.29 | 403.28 | 388.34 | 401.76 | 4,130,831 | +9.85(+2.51%) |
Apr 28, 2023 | 394.02 | 400.27 | 388.58 | 391.91 | 5,439,583 | +5.45(+1.41%) |
Apr 27, 2023 | 387.35 | 394.07 | 376.97 | 386.45 | 5,030,693 | +13.94(+3.74%) |
Apr 26, 2023 | 377.31 | 377.69 | 366.98 | 372.51 | 3,299,724 | -8.48(-2.23%) |
Apr 25, 2023 | 381.20 | 386.58 | 380.16 | 381.00 | 2,675,121 | +1.47(+0.39%) |
Apr 24, 2023 | 381.39 | 383.18 | 377.81 | 379.52 | 2,080,571 | -1.87(-0.49%) |
Apr 21, 2023 | 374.23 | 382.41 | 374.22 | 381.39 | 3,719,629 | +10.33(+2.78%) |
Apr 20, 2023 | 367.68 | 372.30 | 366.06 | 371.07 | 2,794,148 | +4.30(+1.17%) |
Apr 19, 2023 | 366.85 | 367.57 | 363.68 | 366.77 | 2,195,126 | +0.55(+0.15%) |
Apr 18, 2023 | 369.27 | 370.52 | 365.97 | 366.21 | 1,944,781 | -2.42(-0.66%) |
Apr 17, 2023 | 371.25 | 372.14 | 367.45 | 368.63 | 2,080,588 | -2.36(-0.64%) |
Apr 14, 2023 | 370.50 | 372.55 | 368.79 | 370.99 | 2,311,015 | -0.42(-0.11%) |
Apr 13, 2023 | 368.90 | 371.81 | 366.61 | 371.40 | 2,868,340 | +6.04(+1.65%) |
Apr 12, 2023 | 360.38 | 368.72 | 359.70 | 365.36 | 2,699,611 | +4.96(+1.38%) |
Apr 11, 2023 | 364.09 | 365.12 | 359.96 | 360.40 | 2,051,024 | -2.93(-0.81%) |
Apr 10, 2023 | 364.50 | 364.67 | 359.41 | 363.33 | 1,886,872 | -1.28(-0.35%) |
Apr 06, 2023 | 361.20 | 365.81 | 360.61 | 364.61 | 3,567,345 | +5.99(+1.67%) |
Apr 05, 2023 | 354.50 | 361.20 | 354.36 | 358.62 | 3,477,251 | +7.54(+2.15%) |
Apr 04, 2023 | 348.55 | 355.41 | 347.76 | 351.08 | 3,621,806 | +3.84(+1.11%) |
Apr 03, 2023 | 339.81 | 348.02 | 338.88 | 347.24 | 3,070,017 | +7.25(+2.13%) |
Mar 31, 2023 | 338.58 | 340.22 | 337.29 | 339.99 | 2,963,178 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.90 | 332.71 | 337.29 | 2,168,477 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.38 | 331.24 | 332.51 | 2,771,236 | -1.76(-0.53%) |
Mar 28, 2023 | 332.45 | 335.44 | 331.37 | 334.28 | 2,457,830 | +3.02(+0.91%) |
Mar 27, 2023 | 324.53 | 332.86 | 320.03 | 331.26 | 3,136,330 | -1.51(-0.45%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.49 | 332.77 | 2,820,344 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.32 | 2,730,689 | +1.65(+0.50%) |
Mar 22, 2023 | 328.46 | 332.25 | 327.35 | 327.66 | 2,497,243 | -0.11(-0.03%) |
Mar 21, 2023 | 331.05 | 331.10 | 324.80 | 327.77 | 3,273,298 | -2.49(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.73 | 330.27 | 3,576,443 | +4.38(+1.34%) |
Mar 17, 2023 | 328.19 | 331.60 | 324.82 | 325.89 | 8,767,396 | -0.35(-0.11%) |
Mar 16, 2023 | 324.37 | 328.39 | 321.79 | 326.24 | 3,533,574 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.05 | 321.26 | 326.18 | 4,809,054 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.01 | 318.23 | 323.80 | 4,255,934 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.49 | 314.07 | 321.25 | 5,332,932 | +9.38(+3.01%) |
Mar 10, 2023 | 315.67 | 323.27 | 311.20 | 311.87 | 4,643,769 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.59 | 309.19 | 313.69 | 3,959,407 | +4.27(+1.38%) |
Mar 08, 2023 | 307.40 | 309.90 | 306.23 | 309.42 | 2,399,380 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.15 | 306.51 | 307.53 | 2,646,203 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.34 | 315.77 | 2,701,203 | +0.52(+0.17%) |
Mar 03, 2023 | 313.21 | 316.96 | 312.09 | 315.25 | 3,033,248 | +3.35(+1.07%) |
Mar 02, 2023 | 308.68 | 313.14 | 307.43 | 311.90 | 2,933,584 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,045 | +2.92(+0.95%) |
Feb 28, 2023 | 312.34 | 312.34 | 306.55 | 308.11 | 4,048,297 | -5.35(-1.71%) |
Feb 27, 2023 | 319.38 | 320.17 | 312.74 | 313.46 | 3,073,727 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.96 | 316.89 | 318.43 | 2,620,805 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.44 | 324.25 | 2,251,334 | -1.54(-0.47%) |
Feb 22, 2023 | 325.43 | 329.28 | 323.07 | 325.78 | 2,403,840 | +1.55(+0.48%) |
Feb 21, 2023 | 323.88 | 328.41 | 323.07 | 324.24 | 2,540,948 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.30 | 325.12 | 3,733,042 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.61 | 322.47 | 322.81 | 3,689,618 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.01 | 331.66 | 3,637,003 | -12.42(-3.61%) |
Feb 14, 2023 | 347.04 | 350.28 | 343.81 | 344.09 | 2,048,861 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.19 | 341.44 | 345.78 | 2,352,535 | +5.21(+1.53%) |
Feb 10, 2023 | 338.75 | 343.84 | 338.21 | 340.57 | 2,006,461 | +3.29(+0.97%) |
Feb 09, 2023 | 336.40 | 342.77 | 336.01 | 337.29 | 3,111,828 | +1.05(+0.31%) |
Feb 08, 2023 | 334.10 | 338.35 | 333.37 | 336.24 | 2,430,775 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.47 | 328.31 | 335.20 | 2,498,446 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.21 | 333.21 | 3,095,598 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.82 | 325.03 | 334.61 | 5,746,492 | +8.27(+2.53%) |
Feb 02, 2023 | 329.60 | 330.88 | 312.82 | 326.34 | 13,203,042 | -11.71(-3.46%) |
Feb 01, 2023 | 338.27 | 341.38 | 333.12 | 338.05 | 3,029,923 | -1.56(-0.46%) |
Jan 31, 2023 | 336.19 | 339.86 | 334.91 | 339.61 | 2,457,539 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.99 | 336.01 | 2,682,709 | -1.58(-0.47%) |
Jan 27, 2023 | 341.55 | 343.50 | 337.02 | 337.59 | 2,395,201 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.54 | 342.16 | 343.42 | 2,609,997 | -1.70(-0.49%) |
Jan 25, 2023 | 341.00 | 345.17 | 340.55 | 345.12 | 2,534,817 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.16 | 341.82 | 2,270,946 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.74 | 337.70 | 3,438,874 | -3.81(-1.12%) |
Jan 20, 2023 | 342.43 | 344.46 | 337.08 | 341.51 | 5,463,912 | -4.94(-1.43%) |
Jan 19, 2023 | 347.73 | 351.11 | 345.80 | 346.45 | 2,668,727 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.27 | 346.94 | 347.37 | 2,331,831 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.23 | 351.85 | 353.02 | 2,467,725 | -3.83(-1.07%) |
Jan 13, 2023 | 354.83 | 358.52 | 353.91 | 356.85 | 1,713,470 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.43 | 354.39 | 2,045,672 | -1.27(-0.36%) |
Jan 11, 2023 | 349.67 | 356.99 | 346.37 | 355.66 | 2,637,040 | +7.56(+2.17%) |
Jan 10, 2023 | 344.40 | 348.55 | 338.94 | 348.10 | 2,497,005 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.16 | 344.19 | 345.22 | 3,019,744 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.87 | 352.87 | 358.16 | 2,159,753 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.73 | 348.31 | 354.19 | 2,034,779 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.28 | 355.59 | 358.31 | 1,910,799 | -1.86(-0.52%) |
Jan 03, 2023 | 361.43 | 364.14 | 356.69 | 360.18 | 2,033,239 | -0.84(-0.23%) |
Dec 30, 2022 | 362.65 | 363.10 | 357.34 | 361.02 | 1,406,645 | -1.16(-0.32%) |
Dec 29, 2022 | 363.25 | 366.06 | 361.63 | 362.18 | 1,091,872 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.16 | 359.14 | 360.41 | 1,009,797 | +0.34(+0.09%) |
Dec 27, 2022 | 364.63 | 364.86 | 359.53 | 360.07 | 1,432,405 | -2.98(-0.82%) |
Dec 23, 2022 | 360.01 | 363.05 | 357.69 | 363.05 | 1,044,029 | +2.56(+0.71%) |
Dec 22, 2022 | 362.48 | 364.89 | 357.51 | 360.50 | 1,984,211 | -2.66(-0.73%) |
Dec 21, 2022 | 357.85 | 365.79 | 356.45 | 363.16 | 2,240,747 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.69 | 351.64 | 354.90 | 2,305,919 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.96 | 349.94 | 353.06 | 2,693,531 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.73 | 350.49 | 355.13 | 6,701,374 | -0.14(-0.04%) |
Dec 15, 2022 | 355.91 | 359.17 | 351.99 | 355.26 | 3,485,599 | -3.44(-0.96%) |
Dec 14, 2022 | 354.28 | 364.56 | 352.35 | 358.71 | 5,162,947 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.83 | 353.60 | 353.93 | 5,103,441 | -8.48(-2.34%) |
Dec 12, 2022 | 358.15 | 362.98 | 357.72 | 362.41 | 2,674,522 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.07 | 356.05 | 356.23 | 2,824,407 | -10.66(-2.90%) |
Dec 08, 2022 | 368.34 | 368.34 | 361.67 | 366.89 | 2,118,849 | -0.18(-0.05%) |
Dec 07, 2022 | 364.45 | 370.29 | 363.90 | 367.07 | 1,650,441 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.70 | 363.68 | 1,996,658 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.43 | 364.42 | 2,325,824 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.10 | 360.19 | 369.82 | 1,951,304 | +4.37(+1.20%) |