Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 337.34 | 338.07 | 332.76 | 333.85 | 560,119 | -2.53(-0.75%) |
Aug 30, 2023 | 336.67 | 338.01 | 335.75 | 336.39 | 253,481 | -0.29(-0.09%) |
Aug 29, 2023 | 332.50 | 336.72 | 329.98 | 336.67 | 353,110 | +4.10(+1.23%) |
Aug 28, 2023 | 331.48 | 334.92 | 330.84 | 332.57 | 252,682 | +2.13(+0.64%) |
Aug 25, 2023 | 331.06 | 332.00 | 327.50 | 330.44 | 273,233 | +1.14(+0.35%) |
Aug 24, 2023 | 329.50 | 333.77 | 328.10 | 329.31 | 231,887 | -0.44(-0.13%) |
Aug 23, 2023 | 326.10 | 330.70 | 325.86 | 329.75 | 280,153 | +4.73(+1.45%) |
Aug 22, 2023 | 330.26 | 331.06 | 324.02 | 325.02 | 302,655 | -4.35(-1.32%) |
Aug 21, 2023 | 330.47 | 331.31 | 327.21 | 329.37 | 300,094 | +0.67(+0.20%) |
Aug 18, 2023 | 323.37 | 329.39 | 323.37 | 328.70 | 349,091 | +1.84(+0.56%) |
Aug 17, 2023 | 331.73 | 333.23 | 326.76 | 326.86 | 308,192 | -3.21(-0.97%) |
Aug 16, 2023 | 331.94 | 334.82 | 330.08 | 330.08 | 308,746 | -2.84(-0.85%) |
Aug 15, 2023 | 337.43 | 337.58 | 331.38 | 332.92 | 391,877 | -7.36(-2.16%) |
Aug 14, 2023 | 340.30 | 342.39 | 337.63 | 340.27 | 415,326 | -0.36(-0.10%) |
Aug 11, 2023 | 337.75 | 342.12 | 336.18 | 340.63 | 331,536 | +1.62(+0.48%) |
Aug 10, 2023 | 341.21 | 344.54 | 338.04 | 339.01 | 418,663 | -0.45(-0.13%) |
Aug 09, 2023 | 341.71 | 343.73 | 339.39 | 339.46 | 348,261 | -3.77(-1.10%) |
Aug 08, 2023 | 340.46 | 344.34 | 337.70 | 343.23 | 353,417 | -2.44(-0.71%) |
Aug 07, 2023 | 344.31 | 347.95 | 343.97 | 345.67 | 339,880 | +4.62(+1.35%) |
Aug 04, 2023 | 345.84 | 349.67 | 340.73 | 341.05 | 500,076 | -6.21(-1.79%) |
Aug 03, 2023 | 340.60 | 349.30 | 339.57 | 347.26 | 429,023 | +4.66(+1.36%) |
Aug 02, 2023 | 341.01 | 344.20 | 339.90 | 342.61 | 358,741 | -1.23(-0.36%) |
Aug 01, 2023 | 341.43 | 344.57 | 341.43 | 343.84 | 358,949 | +0.55(+0.16%) |
Jul 31, 2023 | 341.57 | 345.51 | 340.45 | 343.29 | 457,366 | +3.19(+0.94%) |
Jul 28, 2023 | 347.56 | 347.94 | 339.61 | 340.09 | 679,312 | -3.24(-0.94%) |
Jul 27, 2023 | 351.12 | 351.12 | 341.47 | 343.33 | 829,239 | -5.89(-1.69%) |
Jul 26, 2023 | 348.62 | 352.71 | 346.61 | 349.23 | 680,070 | -0.20(-0.06%) |
Jul 25, 2023 | 349.75 | 351.57 | 347.24 | 349.42 | 302,484 | -0.30(-0.08%) |
Jul 24, 2023 | 348.90 | 352.31 | 348.69 | 349.72 | 310,027 | +1.09(+0.31%) |
Jul 21, 2023 | 352.49 | 352.49 | 347.66 | 348.62 | 421,052 | -2.98(-0.85%) |
Jul 20, 2023 | 347.56 | 351.63 | 346.56 | 351.61 | 515,274 | +4.36(+1.26%) |
Jul 19, 2023 | 347.73 | 349.69 | 346.01 | 347.25 | 425,527 | +0.01(+0.00%) |
Jul 18, 2023 | 338.87 | 348.37 | 338.75 | 347.24 | 594,316 | +9.32(+2.76%) |
Jul 17, 2023 | 333.17 | 339.95 | 333.17 | 337.92 | 458,739 | +3.64(+1.09%) |
Jul 14, 2023 | 338.90 | 338.90 | 333.58 | 334.28 | 320,822 | -2.55(-0.76%) |
Jul 13, 2023 | 333.84 | 337.35 | 333.15 | 336.83 | 337,195 | +3.77(+1.13%) |
Jul 12, 2023 | 336.05 | 337.44 | 332.67 | 333.06 | 463,890 | +0.78(+0.23%) |
Jul 11, 2023 | 330.80 | 332.78 | 330.49 | 332.28 | 394,772 | +2.92(+0.89%) |
Jul 10, 2023 | 327.52 | 333.14 | 325.93 | 329.36 | 342,358 | +1.67(+0.51%) |
Jul 07, 2023 | 322.43 | 329.06 | 322.43 | 327.69 | 472,268 | +3.92(+1.21%) |
Jul 06, 2023 | 323.37 | 324.50 | 320.99 | 323.77 | 578,314 | -3.31(-1.01%) |
Jul 05, 2023 | 327.27 | 328.65 | 325.18 | 327.08 | 560,023 | -3.04(-0.92%) |
Jul 03, 2023 | 326.10 | 331.64 | 326.09 | 330.11 | 248,458 | +2.88(+0.88%) |
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +6.56(+2.09%) |
Jun 14, 2023 | 314.61 | 317.22 | 311.45 | 314.20 | 478,010 | +1.30(+0.42%) |
Jun 13, 2023 | 307.65 | 314.69 | 306.54 | 312.90 | 480,338 | +4.90(+1.59%) |
Jun 12, 2023 | 309.60 | 310.71 | 306.52 | 308.00 | 405,971 | -1.69(-0.54%) |
Jun 09, 2023 | 310.33 | 311.20 | 306.39 | 309.69 | 381,235 | -0.16(-0.05%) |
Jun 08, 2023 | 311.04 | 311.74 | 305.22 | 309.85 | 478,504 | -2.59(-0.83%) |
Jun 07, 2023 | 308.87 | 314.23 | 307.43 | 312.44 | 525,935 | +4.11(+1.33%) |
Jun 06, 2023 | 306.02 | 310.79 | 305.08 | 308.33 | 439,077 | +1.22(+0.40%) |
Jun 05, 2023 | 306.60 | 309.13 | 305.41 | 307.11 | 528,957 | -1.45(-0.47%) |
Jun 02, 2023 | 303.00 | 310.40 | 300.62 | 308.56 | 537,508 | +9.33(+3.12%) |
Jun 01, 2023 | 295.78 | 300.62 | 295.10 | 299.23 | 596,413 | +5.18(+1.76%) |
May 31, 2023 | 301.90 | 302.44 | 291.27 | 294.05 | 2,126,007 | -10.82(-3.55%) |
May 30, 2023 | 306.20 | 307.15 | 301.29 | 304.86 | 634,044 | +0.32(+0.10%) |
May 26, 2023 | 302.63 | 305.45 | 301.58 | 304.55 | 648,403 | +3.39(+1.13%) |
May 25, 2023 | 288.31 | 301.59 | 288.31 | 301.16 | 934,572 | +12.47(+4.32%) |
May 24, 2023 | 294.32 | 294.32 | 287.54 | 288.69 | 552,249 | -7.26(-2.45%) |
May 23, 2023 | 298.23 | 300.36 | 295.73 | 295.95 | 471,137 | -3.56(-1.19%) |
May 22, 2023 | 299.59 | 302.21 | 297.73 | 299.50 | 488,108 | +0.14(+0.05%) |
May 19, 2023 | 301.00 | 302.36 | 296.47 | 299.37 | 460,254 | +0.17(+0.06%) |
May 18, 2023 | 296.90 | 300.06 | 294.98 | 299.20 | 404,384 | +2.52(+0.85%) |
May 17, 2023 | 293.19 | 298.03 | 291.61 | 296.68 | 423,234 | +6.62(+2.28%) |
May 16, 2023 | 292.12 | 294.78 | 289.23 | 290.06 | 516,076 | -4.38(-1.49%) |
May 15, 2023 | 290.76 | 294.72 | 290.41 | 294.44 | 532,900 | +5.46(+1.89%) |
May 12, 2023 | 288.75 | 289.29 | 285.88 | 288.98 | 534,568 | +2.71(+0.95%) |
May 11, 2023 | 283.36 | 286.41 | 282.34 | 286.27 | 337,847 | -0.28(-0.10%) |
May 10, 2023 | 292.78 | 293.50 | 283.61 | 286.55 | 490,799 | -2.59(-0.90%) |
May 09, 2023 | 286.45 | 290.45 | 285.24 | 289.14 | 478,338 | -0.20(-0.07%) |
May 08, 2023 | 291.21 | 291.22 | 285.00 | 289.34 | 657,076 | +2.47(+0.86%) |
May 05, 2023 | 280.01 | 289.36 | 280.01 | 286.86 | 719,643 | +10.35(+3.74%) |
May 04, 2023 | 279.94 | 281.03 | 274.38 | 276.51 | 1,044,902 | -6.68(-2.36%) |
May 03, 2023 | 289.57 | 293.15 | 282.70 | 283.19 | 499,108 | -5.27(-1.83%) |
May 02, 2023 | 295.93 | 295.93 | 285.29 | 288.45 | 497,374 | -8.22(-2.77%) |
May 01, 2023 | 300.64 | 301.48 | 296.39 | 296.67 | 527,740 | -2.49(-0.83%) |
Apr 28, 2023 | 294.79 | 299.95 | 294.79 | 299.16 | 606,068 | +2.66(+0.90%) |
Apr 27, 2023 | 288.91 | 297.09 | 288.17 | 296.50 | 746,627 | +9.71(+3.38%) |
Apr 26, 2023 | 283.00 | 288.92 | 282.96 | 286.79 | 917,072 | +2.45(+0.86%) |
Apr 25, 2023 | 293.94 | 294.08 | 283.87 | 284.34 | 1,318,519 | -22.45(-7.32%) |
Apr 24, 2023 | 307.53 | 308.39 | 302.94 | 306.80 | 664,823 | -1.17(-0.38%) |
Apr 21, 2023 | 308.80 | 310.20 | 303.75 | 307.96 | 582,820 | -1.63(-0.53%) |
Apr 20, 2023 | 306.83 | 310.32 | 306.83 | 309.59 | 548,286 | -0.21(-0.07%) |
Apr 19, 2023 | 306.51 | 311.75 | 306.51 | 309.80 | 349,734 | +0.33(+0.11%) |
Apr 18, 2023 | 306.14 | 309.53 | 304.48 | 309.46 | 518,964 | +3.94(+1.29%) |
Apr 17, 2023 | 301.53 | 305.54 | 298.54 | 305.52 | 598,138 | +2.14(+0.70%) |
Apr 14, 2023 | 306.21 | 307.59 | 301.91 | 303.38 | 389,375 | +1.05(+0.35%) |
Apr 13, 2023 | 299.10 | 303.32 | 297.32 | 302.33 | 313,475 | +3.33(+1.12%) |
Apr 12, 2023 | 302.08 | 303.39 | 296.97 | 299.00 | 539,573 | -0.89(-0.30%) |
Apr 11, 2023 | 298.54 | 302.14 | 297.23 | 299.89 | 349,255 | +3.73(+1.26%) |
Apr 10, 2023 | 290.40 | 296.31 | 289.27 | 296.16 | 378,814 | +4.65(+1.59%) |
Apr 06, 2023 | 293.00 | 295.01 | 290.60 | 291.51 | 439,412 | -1.15(-0.39%) |
Apr 05, 2023 | 290.53 | 292.73 | 289.13 | 292.66 | 750,938 | -1.71(-0.58%) |
Apr 04, 2023 | 302.58 | 303.33 | 290.90 | 294.36 | 534,375 | -5.92(-1.97%) |
Apr 03, 2023 | 300.94 | 302.73 | 298.04 | 300.29 | 406,935 | -0.23(-0.08%) |
Mar 31, 2023 | 298.30 | 300.74 | 296.16 | 300.51 | 521,980 | +5.76(+1.95%) |
Mar 30, 2023 | 298.70 | 299.29 | 293.49 | 294.76 | 455,189 | -0.99(-0.33%) |
Mar 29, 2023 | 295.82 | 295.82 | 291.75 | 295.75 | 521,281 | +2.25(+0.76%) |
Mar 28, 2023 | 291.85 | 294.49 | 290.91 | 293.50 | 661,192 | +1.10(+0.38%) |
Mar 27, 2023 | 292.79 | 296.68 | 289.96 | 292.40 | 724,191 | +6.66(+2.33%) |
Mar 24, 2023 | 285.74 | 286.22 | 278.15 | 285.75 | 938,291 | -5.61(-1.93%) |
Mar 23, 2023 | 290.43 | 298.45 | 290.24 | 291.35 | 1,266,860 | +0.90(+0.31%) |
Mar 22, 2023 | 295.18 | 300.07 | 290.25 | 290.45 | 1,117,935 | -5.62(-1.90%) |
Mar 21, 2023 | 291.13 | 296.36 | 289.87 | 296.07 | 1,048,552 | +13.88(+4.92%) |
Mar 20, 2023 | 278.42 | 282.86 | 277.20 | 282.19 | 772,784 | +6.25(+2.27%) |
Mar 17, 2023 | 281.79 | 281.79 | 272.56 | 275.93 | 2,153,215 | -6.52(-2.31%) |
Mar 16, 2023 | 275.02 | 285.55 | 269.85 | 282.45 | 952,451 | +4.45(+1.60%) |
Mar 15, 2023 | 279.90 | 281.39 | 272.71 | 278.00 | 944,783 | -13.89(-4.76%) |
Mar 14, 2023 | 289.37 | 292.57 | 284.94 | 291.89 | 1,319,574 | +10.68(+3.80%) |
Mar 13, 2023 | 287.27 | 287.66 | 269.71 | 281.22 | 1,403,233 | -14.68(-4.96%) |
Mar 10, 2023 | 305.06 | 306.42 | 294.98 | 295.89 | 1,030,633 | -13.52(-4.37%) |
Mar 09, 2023 | 328.85 | 331.05 | 308.14 | 309.41 | 849,493 | -20.97(-6.35%) |
Mar 08, 2023 | 331.39 | 335.39 | 329.03 | 330.39 | 758,189 | -0.25(-0.08%) |
Mar 07, 2023 | 336.50 | 339.01 | 329.43 | 330.64 | 555,786 | -6.37(-1.89%) |
Mar 06, 2023 | 337.93 | 339.60 | 336.02 | 337.01 | 516,640 | -1.18(-0.35%) |
Mar 03, 2023 | 335.75 | 338.77 | 333.51 | 338.19 | 480,119 | +3.95(+1.18%) |
Mar 02, 2023 | 334.15 | 336.40 | 330.05 | 334.24 | 571,103 | -2.34(-0.70%) |
Mar 01, 2023 | 335.27 | 339.27 | 335.07 | 336.58 | 355,157 | +0.41(+0.12%) |
Feb 28, 2023 | 334.31 | 339.67 | 333.74 | 336.17 | 646,052 | +2.97(+0.89%) |
Feb 27, 2023 | 336.61 | 337.75 | 332.89 | 333.20 | 378,027 | +0.05(+0.01%) |
Feb 24, 2023 | 329.67 | 335.17 | 327.23 | 333.15 | 371,174 | +0.69(+0.21%) |
Feb 23, 2023 | 335.73 | 338.09 | 329.26 | 332.46 | 424,161 | -0.25(-0.07%) |
Feb 22, 2023 | 333.98 | 335.80 | 330.46 | 332.71 | 460,950 | -1.12(-0.33%) |
Feb 21, 2023 | 340.55 | 342.53 | 331.53 | 333.83 | 426,189 | -10.79(-3.13%) |
Feb 17, 2023 | 340.59 | 345.85 | 339.27 | 344.61 | 521,851 | +1.97(+0.58%) |
Feb 16, 2023 | 339.66 | 345.73 | 337.53 | 342.64 | 316,853 | -0.81(-0.24%) |
Feb 15, 2023 | 343.22 | 346.48 | 342.57 | 343.45 | 430,452 | -2.39(-0.69%) |
Feb 14, 2023 | 343.50 | 350.48 | 342.66 | 345.85 | 341,876 | -2.54(-0.73%) |
Feb 13, 2023 | 342.89 | 349.07 | 342.20 | 348.39 | 373,579 | +5.49(+1.60%) |
Feb 10, 2023 | 339.37 | 343.55 | 338.68 | 342.90 | 347,584 | +1.45(+0.42%) |
Feb 09, 2023 | 347.02 | 349.90 | 340.92 | 341.44 | 395,884 | -3.14(-0.91%) |
Feb 08, 2023 | 342.45 | 347.29 | 341.13 | 344.58 | 445,243 | -0.61(-0.18%) |
Feb 07, 2023 | 340.29 | 346.17 | 338.48 | 345.20 | 516,347 | +2.25(+0.66%) |
Feb 06, 2023 | 343.12 | 345.52 | 340.87 | 342.95 | 398,420 | -3.00(-0.87%) |
Feb 03, 2023 | 336.60 | 346.14 | 336.60 | 345.95 | 574,320 | +6.24(+1.84%) |
Feb 02, 2023 | 346.83 | 347.52 | 339.23 | 339.71 | 593,845 | -6.66(-1.92%) |
Feb 01, 2023 | 341.58 | 348.56 | 339.87 | 346.37 | 666,288 | +4.31(+1.26%) |
Jan 31, 2023 | 336.31 | 342.21 | 332.65 | 342.06 | 611,304 | +6.51(+1.94%) |
Jan 30, 2023 | 334.16 | 337.80 | 333.89 | 335.56 | 550,542 | -0.97(-0.29%) |
Jan 27, 2023 | 339.68 | 341.41 | 336.34 | 336.52 | 518,657 | -2.84(-0.84%) |
Jan 26, 2023 | 341.20 | 344.21 | 335.11 | 339.37 | 780,375 | +4.25(+1.27%) |
Jan 25, 2023 | 329.29 | 335.88 | 328.46 | 335.12 | 697,640 | +1.96(+0.59%) |
Jan 24, 2023 | 326.96 | 335.81 | 326.96 | 333.15 | 574,542 | +2.41(+0.73%) |
Jan 23, 2023 | 326.46 | 331.90 | 325.26 | 330.74 | 598,974 | +5.16(+1.58%) |
Jan 20, 2023 | 317.70 | 326.24 | 316.61 | 325.58 | 635,665 | +9.85(+3.12%) |
Jan 19, 2023 | 316.13 | 317.25 | 312.67 | 315.73 | 587,867 | -4.91(-1.53%) |
Jan 18, 2023 | 328.56 | 329.80 | 320.19 | 320.65 | 470,304 | -7.89(-2.40%) |
Jan 17, 2023 | 325.76 | 329.05 | 325.22 | 328.54 | 585,999 | +3.03(+0.93%) |
Jan 13, 2023 | 321.08 | 326.20 | 319.78 | 325.51 | 375,924 | +1.96(+0.61%) |
Jan 12, 2023 | 323.50 | 326.06 | 320.95 | 323.55 | 760,921 | +1.15(+0.36%) |
Jan 11, 2023 | 315.24 | 322.39 | 312.99 | 322.39 | 685,189 | +9.98(+3.20%) |
Jan 10, 2023 | 313.61 | 313.61 | 310.58 | 312.41 | 392,380 | -1.42(-0.45%) |
Jan 09, 2023 | 316.86 | 318.61 | 313.18 | 313.83 | 410,308 | -0.06(-0.02%) |
Jan 06, 2023 | 305.41 | 315.69 | 305.41 | 313.89 | 581,590 | +12.24(+4.06%) |
Jan 05, 2023 | 304.71 | 306.43 | 299.60 | 301.64 | 509,572 | -4.03(-1.32%) |
Jan 04, 2023 | 305.57 | 308.95 | 303.41 | 305.68 | 473,163 | +2.17(+0.71%) |
Jan 03, 2023 | 306.29 | 308.82 | 301.15 | 303.51 | 385,028 | -0.69(-0.23%) |
Dec 30, 2022 | 301.82 | 305.25 | 301.30 | 304.20 | 386,440 | -0.92(-0.30%) |
Dec 29, 2022 | 299.71 | 305.57 | 299.68 | 305.12 | 332,179 | +7.58(+2.55%) |
Dec 28, 2022 | 301.23 | 302.62 | 297.38 | 297.54 | 282,311 | -3.76(-1.25%) |
Dec 27, 2022 | 301.70 | 303.61 | 299.53 | 301.30 | 298,595 | +0.13(+0.04%) |
Dec 23, 2022 | 300.67 | 303.77 | 299.31 | 301.18 | 475,118 | +0.34(+0.11%) |
Dec 22, 2022 | 302.48 | 303.15 | 297.55 | 300.83 | 481,760 | -4.99(-1.63%) |
Dec 21, 2022 | 304.55 | 307.51 | 302.74 | 305.83 | 637,995 | +4.88(+1.62%) |
Dec 20, 2022 | 300.91 | 302.39 | 298.33 | 300.95 | 513,012 | +1.44(+0.48%) |
Dec 19, 2022 | 304.11 | 304.80 | 298.16 | 299.51 | 657,566 | -5.48(-1.80%) |
Dec 16, 2022 | 302.45 | 305.66 | 300.76 | 305.00 | 1,278,914 | -2.28(-0.74%) |
Dec 15, 2022 | 309.75 | 310.49 | 305.25 | 307.27 | 565,972 | -7.25(-2.30%) |
Dec 14, 2022 | 316.48 | 321.13 | 312.64 | 314.52 | 550,700 | -2.79(-0.88%) |
Dec 13, 2022 | 325.82 | 325.82 | 312.41 | 317.31 | 584,111 | -1.15(-0.36%) |
Dec 12, 2022 | 313.94 | 319.51 | 312.62 | 318.47 | 596,066 | +4.82(+1.54%) |
Dec 09, 2022 | 314.32 | 316.84 | 311.64 | 313.65 | 434,230 | -2.00(-0.63%) |
Dec 08, 2022 | 317.56 | 319.05 | 314.49 | 315.65 | 492,751 | +1.06(+0.34%) |
Dec 07, 2022 | 313.46 | 318.38 | 312.02 | 314.59 | 533,758 | +0.19(+0.06%) |
Dec 06, 2022 | 313.57 | 316.35 | 310.92 | 314.39 | 414,559 | +0.62(+0.20%) |
Dec 05, 2022 | 319.40 | 319.64 | 312.23 | 313.78 | 412,353 | -8.80(-2.73%) |
Dec 02, 2022 | 318.91 | 323.63 | 318.91 | 322.58 | 396,774 | -0.73(-0.23%) |
Dec 01, 2022 | 324.23 | 325.13 | 320.25 | 323.31 | 458,586 | -1.00(-0.31%) |
Nov 30, 2022 | 317.66 | 325.59 | 314.12 | 324.31 | 1,335,545 | +7.30(+2.30%) |
Nov 29, 2022 | 316.09 | 320.06 | 315.20 | 317.01 | 463,529 | -1.24(-0.39%) |
Nov 28, 2022 | 321.12 | 323.90 | 317.48 | 318.25 | 559,549 | -6.51(-2.00%) |
Nov 25, 2022 | 323.67 | 326.31 | 322.86 | 324.76 | 167,905 | -0.19(-0.06%) |
Nov 23, 2022 | 321.91 | 326.18 | 321.91 | 324.94 | 406,991 | +2.13(+0.66%) |
Nov 22, 2022 | 320.44 | 324.54 | 320.09 | 322.81 | 438,592 | +4.63(+1.46%) |
Nov 21, 2022 | 320.32 | 320.63 | 316.38 | 318.19 | 559,611 | -2.95(-0.92%) |
Nov 18, 2022 | 319.95 | 321.21 | 314.83 | 321.13 | 746,642 | +6.97(+2.22%) |
Nov 17, 2022 | 309.34 | 314.39 | 307.99 | 314.17 | 774,293 | +0.83(+0.26%) |
Nov 16, 2022 | 314.11 | 315.81 | 310.29 | 313.34 | 692,426 | -2.64(-0.83%) |
Nov 15, 2022 | 317.95 | 321.26 | 313.04 | 315.98 | 698,643 | +2.80(+0.90%) |
Nov 14, 2022 | 321.13 | 322.07 | 313.07 | 313.17 | 978,208 | -10.37(-3.20%) |
Nov 11, 2022 | 326.59 | 331.60 | 322.96 | 323.54 | 1,099,011 | -0.39(-0.12%) |
Nov 10, 2022 | 321.99 | 326.07 | 317.24 | 323.93 | 921,051 | +16.17(+5.25%) |
Nov 09, 2022 | 309.01 | 313.86 | 306.77 | 307.76 | 436,898 | -5.12(-1.64%) |
Nov 08, 2022 | 311.74 | 315.58 | 309.08 | 312.88 | 521,369 | +2.24(+0.72%) |
Nov 07, 2022 | 308.69 | 311.63 | 305.97 | 310.64 | 360,685 | +4.00(+1.30%) |
Nov 04, 2022 | 304.36 | 312.02 | 301.97 | 306.65 | 649,484 | +7.03(+2.35%) |
Nov 03, 2022 | 296.33 | 304.40 | 293.04 | 299.61 | 670,851 | -0.83(-0.28%) |
Nov 02, 2022 | 303.95 | 300.06 | 300.44 | 578,153 | -5.21(-1.70%) | |
Nov 01, 2022 | 303.21 | 306.68 | 302.99 | 305.64 | 593,872 | +4.87(+1.62%) |
Oct 31, 2022 | 301.39 | 304.78 | 299.56 | 300.78 | 795,935 | -2.97(-0.98%) |
Oct 28, 2022 | 294.13 | 303.88 | 292.40 | 303.75 | 656,617 | +11.81(+4.05%) |
Oct 27, 2022 | 287.37 | 293.42 | 287.03 | 291.94 | 729,151 | +7.33(+2.57%) |
Oct 26, 2022 | 279.56 | 290.42 | 278.92 | 284.61 | 883,930 | +13.86(+5.12%) |
Oct 25, 2022 | 262.66 | 271.52 | 261.96 | 270.75 | 853,571 | +6.43(+2.43%) |
Oct 24, 2022 | 262.26 | 265.85 | 261.11 | 264.32 | 457,312 | +4.52(+1.74%) |
Oct 21, 2022 | 251.34 | 260.31 | 250.16 | 259.81 | 564,882 | +8.92(+3.56%) |
Oct 20, 2022 | 256.20 | 260.04 | 250.42 | 250.88 | 545,023 | -6.29(-2.44%) |
Oct 19, 2022 | 258.65 | 262.51 | 255.62 | 257.17 | 466,857 | -4.10(-1.57%) |
Oct 18, 2022 | 266.86 | 268.87 | 259.86 | 261.26 | 571,085 | +1.42(+0.55%) |
Oct 17, 2022 | 257.63 | 263.01 | 257.41 | 259.85 | 737,177 | +8.93(+3.56%) |
Oct 14, 2022 | 269.79 | 272.76 | 250.53 | 250.91 | 915,412 | -16.38(-6.13%) |
Oct 13, 2022 | 249.06 | 267.83 | 246.85 | 267.29 | 734,936 | +11.00(+4.29%) |
Oct 12, 2022 | 258.94 | 261.13 | 255.87 | 256.29 | 667,264 | -2.81(-1.09%) |
Oct 11, 2022 | 263.78 | 266.32 | 258.33 | 259.11 | 465,424 | -6.43(-2.42%) |
Oct 10, 2022 | 267.14 | 267.71 | 262.16 | 265.54 | 500,438 | +1.01(+0.38%) |
Oct 07, 2022 | 265.20 | 265.20 | 259.82 | 264.52 | 698,046 | -3.08(-1.15%) |
Oct 06, 2022 | 268.30 | 271.55 | 266.45 | 267.61 | 449,626 | -1.22(-0.45%) |
Oct 05, 2022 | 265.53 | 270.58 | 264.85 | 268.83 | 418,737 | -1.37(-0.51%) |
Oct 04, 2022 | 261.95 | 270.67 | 260.92 | 270.20 | 559,927 | +14.87(+5.82%) |
Oct 03, 2022 | 248.87 | 255.53 | 244.81 | 255.33 | 655,498 | +10.18(+4.15%) |
Sep 30, 2022 | 246.31 | 251.51 | 244.11 | 245.15 | 697,941 | -1.93(-0.78%) |
Sep 29, 2022 | 248.95 | 249.66 | 243.02 | 247.08 | 589,228 | -5.35(-2.12%) |
Sep 28, 2022 | 246.83 | 253.99 | 245.52 | 252.43 | 489,645 | +6.72(+2.74%) |
Sep 27, 2022 | 250.17 | 250.82 | 242.62 | 245.71 | 597,197 | -0.62(-0.25%) |
Sep 26, 2022 | 249.16 | 251.64 | 245.86 | 246.33 | 699,654 | -4.09(-1.63%) |
Sep 23, 2022 | 253.93 | 254.75 | 246.29 | 250.42 | 468,336 | -6.93(-2.69%) |
Sep 22, 2022 | 263.22 | 263.42 | 256.81 | 257.34 | 466,001 | -5.25(-2.00%) |
Sep 21, 2022 | 270.62 | 271.52 | 262.54 | 262.59 | 408,901 | -5.13(-1.92%) |
Sep 20, 2022 | 267.74 | 269.11 | 264.88 | 267.72 | 391,470 | -2.92(-1.08%) |
Sep 19, 2022 | 262.03 | 271.02 | 261.96 | 270.64 | 418,420 | +5.72(+2.16%) |
Sep 16, 2022 | 266.27 | 266.59 | 261.68 | 264.91 | 1,047,276 | -4.95(-1.84%) |
Sep 15, 2022 | 270.78 | 273.74 | 268.09 | 269.87 | 512,349 | -0.59(-0.22%) |
Sep 14, 2022 | 271.04 | 272.44 | 266.75 | 270.46 | 565,361 | +0.23(+0.09%) |
Sep 13, 2022 | 274.70 | 277.52 | 269.52 | 270.23 | 512,945 | -11.21(-3.98%) |
Sep 12, 2022 | 280.04 | 283.29 | 279.77 | 281.44 | 430,815 | +2.56(+0.92%) |
Sep 09, 2022 | 276.10 | 279.73 | 276.10 | 278.88 | 551,471 | +4.16(+1.51%) |
Sep 08, 2022 | 267.32 | 275.33 | 266.78 | 274.72 | 470,859 | +5.33(+1.98%) |
Sep 07, 2022 | 262.71 | 269.72 | 260.97 | 269.39 | 591,346 | +8.14(+3.12%) |
Sep 06, 2022 | 263.69 | 263.71 | 257.54 | 261.25 | 475,634 | +0.07(+0.03%) |
Sep 02, 2022 | 265.54 | 268.56 | 259.39 | 261.18 | 447,499 | -0.74(-0.28%) |