Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 3,071,904 | +5.78(+1.54%) |
Aug 30, 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 1,172,287 | +8.14(+2.22%) |
Aug 29, 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 1,264,775 | +13.06(+3.69%) |
Aug 28, 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 1,129,070 | -9.14(-2.51%) |
Aug 25, 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 1,106,854 | +2.71(+0.75%) |
Aug 24, 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 1,126,963 | -9.99(-2.69%) |
Aug 23, 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 1,224,036 | +8.70(+2.40%) |
Aug 22, 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 735,303 | +3.44(+0.96%) |
Aug 21, 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 981,559 | +7.77(+2.21%) |
Aug 18, 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 1,031,728 | -0.34(-0.10%) |
Aug 17, 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 973,943 | -7.66(-2.13%) |
Aug 16, 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 747,654 | -8.51(-2.32%) |
Aug 15, 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 1,183,201 | +2.93(+0.80%) |
Aug 14, 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 940,526 | +8.19(+2.30%) |
Aug 11, 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 747,706 | -3.44(-0.96%) |
Aug 10, 2023 | 359.91 | 368.34 | 353.31 | 359.66 | 1,492,300 | -0.34(-0.09%) |
Aug 09, 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 1,767,476 | -10.19(-2.75%) |
Aug 08, 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 2,855,554 | -27.36(-6.88%) |
Aug 07, 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 1,059,952 | -4.02(-1.00%) |
Aug 04, 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 1,544,060 | -1.23(-0.31%) |
Aug 03, 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 1,076,487 | +4.06(+1.02%) |
Aug 02, 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 1,823,420 | -25.83(-6.08%) |
Aug 01, 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 732,617 | +1.17(+0.28%) |
Jul 31, 2023 | 415.77 | 426.62 | 415.00 | 423.40 | 1,154,051 | +11.78(+2.86%) |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 1,243,495 | +8.04(+1.99%) |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 1,271,319 | -1.56(-0.39%) |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 1,360,649 | -13.83(-3.30%) |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 1,099,184 | +8.39(+2.04%) |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 692,054 | +0.80(+0.20%) |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 940,171 | -2.86(-0.69%) |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 1,652,359 | -18.57(-4.31%) |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 1,997,701 | +5.19(+1.22%) |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 3,417,906 | +16.85(+4.12%) |
Jul 17, 2023 | 400.25 | 412.38 | 399.12 | 409.17 | 839,036 | +10.49(+2.63%) |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 1,065,024 | -8.53(-2.09%) |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 1,210,171 | +16.13(+4.12%) |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 1,201,123 | -3.14(-0.80%) |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 982,865 | -0.40(-0.10%) |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 1,423,916 | +6.00(+1.54%) |
Jul 07, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 1,583,860 | -10.40(-2.61%) |
Jul 06, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 1,683,034 | -10.55(-2.58%) |
Jul 05, 2023 | 406.18 | 412.31 | 402.36 | 409.57 | 1,546,656 | -1.85(-0.45%) |
Jul 03, 2023 | 406.78 | 416.64 | 406.35 | 411.42 | 1,123,287 | +0.43(+0.10%) |
Jun 30, 2023 | 406.06 | 418.70 | 405.32 | 410.99 | 2,095,459 | +8.00(+1.99%) |
Jun 29, 2023 | 400.00 | 407.03 | 395.55 | 402.99 | 1,808,318 | +4.97(+1.25%) |
Jun 28, 2023 | 387.99 | 414.48 | 387.01 | 398.02 | 2,879,160 | +9.68(+2.49%) |
Jun 27, 2023 | 383.99 | 390.69 | 376.01 | 388.34 | 986,891 | +8.36(+2.20%) |
Jun 26, 2023 | 388.50 | 393.90 | 375.31 | 379.98 | 1,692,128 | -10.01(-2.57%) |
Jun 23, 2023 | 386.63 | 396.00 | 380.20 | 389.99 | 3,400,743 | +1.63(+0.42%) |
Jun 22, 2023 | 366.66 | 396.84 | 365.11 | 388.36 | 3,205,352 | +15.40(+4.13%) |
Jun 21, 2023 | 378.91 | 381.95 | 367.60 | 372.96 | 1,932,145 | -6.82(-1.80%) |
Jun 20, 2023 | 379.77 | 385.29 | 375.11 | 379.78 | 1,762,488 | -0.12(-0.03%) |
Jun 16, 2023 | 385.87 | 385.87 | 376.35 | 379.90 | 1,614,371 | -5.50(-1.43%) |
Jun 15, 2023 | 373.19 | 389.31 | 370.36 | 385.40 | 1,324,486 | +10.81(+2.89%) |
Jun 14, 2023 | 380.13 | 381.99 | 369.31 | 374.59 | 2,270,939 | -9.51(-2.48%) |
Jun 13, 2023 | 386.18 | 390.15 | 372.40 | 384.10 | 1,678,360 | +2.31(+0.61%) |
Jun 12, 2023 | 376.18 | 382.68 | 371.87 | 381.79 | 1,103,035 | +7.28(+1.94%) |
Jun 09, 2023 | 376.82 | 384.76 | 370.89 | 374.51 | 1,274,280 | -0.16(-0.04%) |
Jun 08, 2023 | 369.77 | 376.25 | 365.00 | 374.67 | 1,633,335 | +6.11(+1.66%) |
Jun 07, 2023 | 387.86 | 391.89 | 366.11 | 368.56 | 2,209,894 | -19.06(-4.92%) |
Jun 06, 2023 | 385.01 | 398.89 | 382.99 | 387.62 | 2,790,751 | -0.95(-0.24%) |
Jun 05, 2023 | 379.22 | 392.35 | 376.00 | 388.57 | 2,818,399 | +12.27(+3.26%) |
Jun 02, 2023 | 380.75 | 397.98 | 370.00 | 376.30 | 9,167,145 | +82.34(+28.01%) |
Jun 01, 2023 | 285.73 | 294.98 | 275.76 | 293.96 | 4,181,376 | +0.17(+0.06%) |
May 31, 2023 | 290.80 | 298.37 | 289.29 | 293.79 | 1,862,560 | +1.42(+0.49%) |
May 30, 2023 | 291.46 | 296.32 | 285.87 | 292.37 | 1,531,221 | +9.01(+3.18%) |
May 26, 2023 | 274.10 | 291.63 | 273.00 | 283.36 | 1,906,714 | -1.55(-0.54%) |
May 25, 2023 | 283.20 | 293.28 | 277.46 | 284.91 | 2,153,428 | +7.33(+2.64%) |
May 24, 2023 | 269.91 | 279.11 | 267.68 | 277.58 | 1,724,648 | +4.77(+1.75%) |
May 23, 2023 | 279.59 | 284.59 | 272.77 | 272.81 | 1,451,750 | -10.48(-3.70%) |
May 22, 2023 | 275.18 | 283.54 | 272.14 | 283.29 | 1,599,052 | +8.11(+2.95%) |
May 19, 2023 | 281.21 | 282.00 | 272.84 | 275.18 | 2,586,964 | -14.54(-5.02%) |
May 18, 2023 | 282.32 | 292.05 | 280.00 | 289.72 | 2,234,420 | +7.22(+2.56%) |
May 17, 2023 | 277.00 | 285.48 | 275.23 | 282.50 | 1,558,218 | +7.02(+2.55%) |
May 16, 2023 | 274.19 | 278.26 | 273.85 | 275.48 | 1,709,500 | -0.69(-0.25%) |
May 15, 2023 | 265.17 | 277.77 | 264.57 | 276.17 | 1,972,659 | +12.57(+4.77%) |
May 12, 2023 | 264.00 | 269.85 | 260.58 | 263.60 | 1,698,925 | -0.49(-0.19%) |
May 11, 2023 | 263.50 | 265.53 | 259.53 | 264.09 | 1,331,385 | +2.07(+0.79%) |
May 10, 2023 | 255.56 | 266.38 | 255.06 | 262.02 | 2,104,102 | +11.74(+4.69%) |
May 09, 2023 | 244.90 | 251.87 | 244.85 | 250.28 | 1,727,993 | +3.35(+1.36%) |
May 08, 2023 | 244.74 | 247.80 | 238.99 | 246.93 | 1,330,784 | +5.64(+2.34%) |
May 05, 2023 | 240.86 | 242.71 | 234.81 | 241.29 | 1,759,595 | +4.04(+1.70%) |
May 04, 2023 | 226.10 | 243.57 | 226.10 | 237.25 | 2,423,353 | +16.73(+7.59%) |
May 03, 2023 | 216.66 | 224.49 | 215.56 | 220.52 | 1,381,120 | +2.53(+1.16%) |
May 02, 2023 | 224.84 | 226.10 | 217.83 | 217.99 | 1,053,291 | -7.78(-3.45%) |
May 01, 2023 | 237.00 | 237.66 | 224.05 | 225.77 | 1,677,497 | -14.19(-5.91%) |
Apr 28, 2023 | 238.55 | 240.93 | 230.08 | 239.96 | 1,588,520 | -0.99(-0.41%) |
Apr 27, 2023 | 242.57 | 243.73 | 234.51 | 240.95 | 1,389,525 | +2.73(+1.15%) |
Apr 26, 2023 | 226.20 | 243.40 | 226.20 | 238.22 | 3,425,293 | +25.31(+11.89%) |
Apr 25, 2023 | 220.06 | 221.16 | 212.52 | 212.91 | 1,463,178 | -11.05(-4.93%) |
Apr 24, 2023 | 234.00 | 235.52 | 222.63 | 223.96 | 1,310,915 | -8.90(-3.82%) |
Apr 21, 2023 | 229.00 | 234.68 | 227.60 | 232.86 | 1,222,921 | +6.34(+2.80%) |
Apr 20, 2023 | 227.31 | 229.22 | 224.17 | 226.52 | 834,439 | -3.74(-1.62%) |
Apr 19, 2023 | 226.83 | 231.80 | 224.39 | 230.26 | 704,699 | +0.26(+0.11%) |
Apr 18, 2023 | 230.00 | 231.96 | 226.42 | 230.00 | 947,116 | +5.15(+2.29%) |
Apr 17, 2023 | 220.89 | 226.21 | 219.28 | 224.85 | 696,475 | +1.76(+0.79%) |
Apr 14, 2023 | 222.00 | 226.91 | 217.61 | 223.09 | 1,350,467 | -1.41(-0.63%) |
Apr 13, 2023 | 230.95 | 236.22 | 223.86 | 224.50 | 1,855,314 | -1.71(-0.76%) |
Apr 12, 2023 | 223.99 | 234.83 | 222.30 | 226.21 | 3,540,857 | +14.69(+6.94%) |
Apr 11, 2023 | 209.68 | 215.53 | 198.72 | 211.52 | 2,600,499 | -2.73(-1.27%) |
Apr 10, 2023 | 212.43 | 214.59 | 208.00 | 214.25 | 1,015,732 | -1.64(-0.76%) |
Apr 06, 2023 | 210.00 | 216.20 | 204.50 | 215.89 | 964,589 | +2.80(+1.31%) |
Apr 05, 2023 | 225.00 | 226.21 | 209.11 | 213.09 | 1,543,594 | -14.83(-6.51%) |
Apr 04, 2023 | 227.35 | 231.03 | 225.88 | 227.92 | 789,433 | +1.05(+0.46%) |
Apr 03, 2023 | 228.33 | 232.15 | 224.54 | 226.87 | 1,426,964 | -6.25(-2.68%) |
Mar 31, 2023 | 220.23 | 233.21 | 218.13 | 233.12 | 1,734,036 | +14.18(+6.48%) |
Mar 30, 2023 | 220.54 | 221.98 | 214.72 | 218.94 | 823,379 | +1.54(+0.71%) |
Mar 29, 2023 | 217.00 | 219.76 | 215.48 | 217.40 | 714,914 | +3.47(+1.62%) |
Mar 28, 2023 | 210.41 | 215.26 | 210.41 | 213.93 | 659,542 | +3.28(+1.56%) |
Mar 27, 2023 | 215.77 | 217.50 | 210.48 | 210.65 | 670,207 | -6.14(-2.83%) |
Mar 24, 2023 | 219.17 | 220.75 | 211.71 | 216.79 | 1,206,445 | -3.28(-1.49%) |
Mar 23, 2023 | 216.97 | 224.36 | 214.35 | 220.07 | 1,234,003 | +8.94(+4.23%) |
Mar 22, 2023 | 218.44 | 222.00 | 211.01 | 211.13 | 1,034,622 | -7.43(-3.40%) |
Mar 21, 2023 | 213.00 | 219.92 | 212.04 | 218.56 | 1,005,848 | +7.64(+3.62%) |
Mar 20, 2023 | 216.02 | 217.84 | 207.25 | 210.92 | 1,519,086 | -8.85(-4.03%) |
Mar 17, 2023 | 220.40 | 224.32 | 217.54 | 219.77 | 1,674,208 | -1.48(-0.67%) |
Mar 16, 2023 | 212.45 | 221.80 | 210.25 | 221.25 | 1,427,494 | +9.12(+4.30%) |
Mar 15, 2023 | 202.93 | 213.38 | 201.38 | 212.13 | 1,956,061 | +7.45(+3.64%) |
Mar 14, 2023 | 205.83 | 208.66 | 198.64 | 204.68 | 1,927,505 | +2.94(+1.46%) |
Mar 13, 2023 | 190.54 | 206.99 | 189.59 | 201.74 | 2,060,366 | +7.66(+3.95%) |
Mar 10, 2023 | 206.01 | 211.14 | 189.95 | 194.08 | 4,755,852 | -15.49(-7.39%) |
Mar 09, 2023 | 203.85 | 221.87 | 201.21 | 209.57 | 7,930,282 | -19.13(-8.36%) |
Mar 08, 2023 | 224.24 | 231.86 | 224.00 | 228.70 | 5,247,588 | +5.05(+2.26%) |
Mar 07, 2023 | 220.00 | 227.07 | 218.77 | 223.65 | 1,756,527 | +3.76(+1.71%) |
Mar 06, 2023 | 220.52 | 224.78 | 217.90 | 219.89 | 1,260,823 | +0.83(+0.38%) |
Mar 03, 2023 | 207.03 | 220.17 | 206.86 | 219.06 | 1,800,238 | +13.74(+6.69%) |
Mar 02, 2023 | 200.81 | 206.85 | 198.09 | 205.32 | 1,941,291 | -4.65(-2.21%) |
Mar 01, 2023 | 209.69 | 213.71 | 203.68 | 209.97 | 1,430,360 | +0.45(+0.21%) |
Feb 28, 2023 | 206.91 | 210.28 | 205.96 | 209.52 | 1,125,487 | +2.65(+1.28%) |
Feb 27, 2023 | 208.24 | 210.49 | 205.18 | 206.87 | 715,930 | +0.97(+0.47%) |
Feb 24, 2023 | 206.67 | 209.96 | 203.37 | 205.90 | 1,092,759 | -7.56(-3.54%) |
Feb 23, 2023 | 216.79 | 219.99 | 205.88 | 213.46 | 1,125,455 | -0.13(-0.06%) |
Feb 22, 2023 | 213.53 | 220.42 | 211.69 | 213.59 | 1,339,294 | +2.98(+1.41%) |
Feb 21, 2023 | 207.69 | 214.00 | 206.91 | 210.61 | 1,182,709 | -2.52(-1.18%) |
Feb 17, 2023 | 217.33 | 217.76 | 208.06 | 213.13 | 1,303,113 | -4.20(-1.93%) |
Feb 16, 2023 | 225.25 | 233.31 | 217.15 | 217.33 | 1,547,825 | -16.20(-6.94%) |
Feb 15, 2023 | 231.40 | 237.92 | 226.13 | 233.53 | 1,289,436 | +4.72(+2.06%) |
Feb 14, 2023 | 213.03 | 231.02 | 211.54 | 228.81 | 1,651,839 | +11.51(+5.30%) |
Feb 13, 2023 | 213.47 | 221.12 | 207.18 | 217.30 | 1,110,600 | +6.60(+3.13%) |
Feb 10, 2023 | 216.05 | 217.36 | 207.00 | 210.70 | 1,237,245 | -10.10(-4.57%) |
Feb 09, 2023 | 227.21 | 230.35 | 220.31 | 220.80 | 1,001,286 | -1.83(-0.82%) |
Feb 08, 2023 | 224.42 | 232.05 | 221.47 | 222.63 | 1,326,429 | -1.79(-0.80%) |
Feb 07, 2023 | 218.53 | 225.23 | 211.80 | 224.42 | 1,222,958 | +5.98(+2.74%) |
Feb 06, 2023 | 219.26 | 226.27 | 216.05 | 218.44 | 1,334,416 | -3.54(-1.59%) |
Feb 03, 2023 | 231.51 | 238.25 | 220.18 | 221.98 | 2,408,369 | -23.88(-9.71%) |
Feb 02, 2023 | 237.52 | 248.15 | 236.68 | 245.86 | 2,692,000 | +17.69(+7.75%) |
Feb 01, 2023 | 214.55 | 229.79 | 211.83 | 228.17 | 1,747,450 | +13.96(+6.52%) |
Jan 31, 2023 | 210.03 | 214.86 | 208.47 | 214.21 | 1,233,838 | +3.80(+1.81%) |
Jan 30, 2023 | 220.63 | 222.00 | 209.69 | 210.41 | 1,244,354 | -13.60(-6.07%) |
Jan 27, 2023 | 205.52 | 224.90 | 203.77 | 224.01 | 2,985,510 | +15.78(+7.58%) |
Jan 26, 2023 | 199.32 | 208.75 | 197.29 | 208.23 | 1,852,124 | +13.09(+6.71%) |
Jan 25, 2023 | 190.61 | 198.56 | 179.52 | 195.14 | 2,676,778 | -4.74(-2.37%) |
Jan 24, 2023 | 203.82 | 211.00 | 199.33 | 199.88 | 1,413,620 | -7.17(-3.46%) |
Jan 23, 2023 | 199.00 | 207.68 | 196.00 | 207.05 | 1,179,719 | +9.19(+4.64%) |
Jan 20, 2023 | 191.00 | 199.51 | 188.91 | 197.86 | 1,105,499 | +8.55(+4.52%) |
Jan 19, 2023 | 197.00 | 199.00 | 188.78 | 189.31 | 1,555,274 | -11.53(-5.74%) |
Jan 18, 2023 | 206.90 | 212.29 | 199.78 | 200.84 | 1,337,885 | -2.00(-0.99%) |
Jan 17, 2023 | 195.11 | 206.87 | 192.63 | 202.84 | 1,397,330 | +5.31(+2.69%) |
Jan 13, 2023 | 187.15 | 198.50 | 186.05 | 197.53 | 1,494,452 | +6.92(+3.63%) |
Jan 12, 2023 | 188.82 | 190.91 | 183.21 | 190.61 | 1,259,902 | +1.79(+0.95%) |
Jan 11, 2023 | 183.10 | 189.18 | 179.74 | 188.82 | 1,304,232 | +6.73(+3.70%) |
Jan 10, 2023 | 175.59 | 183.06 | 174.70 | 182.09 | 1,156,922 | +4.02(+2.26%) |
Jan 09, 2023 | 173.64 | 179.42 | 172.07 | 178.07 | 1,632,125 | +8.24(+4.85%) |
Jan 06, 2023 | 172.20 | 173.66 | 164.59 | 169.83 | 2,042,746 | -2.35(-1.36%) |
Jan 05, 2023 | 185.01 | 185.01 | 170.52 | 172.18 | 2,259,913 | -15.03(-8.03%) |
Jan 04, 2023 | 191.84 | 192.95 | 183.50 | 187.21 | 1,737,585 | -3.54(-1.86%) |
Jan 03, 2023 | 199.45 | 201.94 | 186.36 | 190.75 | 1,744,465 | -6.09(-3.09%) |
Dec 30, 2022 | 194.16 | 198.50 | 191.75 | 196.84 | 1,033,925 | -2.01(-1.01%) |
Dec 29, 2022 | 190.45 | 203.63 | 188.58 | 198.85 | 1,243,444 | +10.04(+5.32%) |
Dec 28, 2022 | 187.83 | 191.57 | 186.36 | 188.81 | 660,103 | -0.04(-0.02%) |
Dec 27, 2022 | 194.16 | 195.48 | 186.59 | 188.85 | 1,156,021 | -8.62(-4.37%) |
Dec 23, 2022 | 194.50 | 197.59 | 191.66 | 197.47 | 1,370,398 | +1.30(+0.66%) |
Dec 22, 2022 | 196.04 | 197.99 | 190.85 | 196.17 | 1,118,999 | -4.21(-2.10%) |
Dec 21, 2022 | 202.14 | 203.44 | 195.09 | 200.38 | 1,198,827 | +0.25(+0.12%) |
Dec 20, 2022 | 191.47 | 201.85 | 190.30 | 200.13 | 1,510,080 | +6.77(+3.50%) |
Dec 19, 2022 | 201.52 | 202.56 | 189.88 | 193.36 | 1,687,846 | -9.74(-4.80%) |
Dec 16, 2022 | 201.93 | 206.84 | 196.77 | 203.10 | 2,253,096 | -0.61(-0.30%) |
Dec 15, 2022 | 205.25 | 213.44 | 201.33 | 203.71 | 1,946,479 | -6.94(-3.29%) |
Dec 14, 2022 | 206.05 | 213.46 | 205.12 | 210.65 | 1,466,558 | +4.59(+2.23%) |
Dec 13, 2022 | 218.28 | 221.20 | 202.30 | 206.06 | 2,877,167 | +2.88(+1.42%) |
Dec 12, 2022 | 193.00 | 203.76 | 192.64 | 203.18 | 2,803,552 | +11.43(+5.96%) |
Dec 09, 2022 | 194.60 | 198.41 | 190.74 | 191.75 | 2,708,381 | -2.68(-1.38%) |
Dec 08, 2022 | 182.70 | 195.73 | 177.02 | 194.43 | 5,550,591 | +16.13(+9.05%) |
Dec 07, 2022 | 184.60 | 186.75 | 167.51 | 178.30 | 12,546,394 | +33.61(+23.23%) |
Dec 06, 2022 | 150.05 | 150.55 | 142.02 | 144.69 | 3,983,952 | -4.03(-2.71%) |
Dec 05, 2022 | 159.00 | 160.50 | 144.76 | 148.72 | 1,994,683 | -11.45(-7.15%) |
Dec 02, 2022 | 156.80 | 162.53 | 153.00 | 160.17 | 1,806,180 | -1.77(-1.09%) |
Dec 01, 2022 | 153.92 | 162.50 | 151.37 | 161.94 | 2,874,202 | +9.25(+6.06%) |
Nov 30, 2022 | 139.88 | 152.70 | 137.70 | 152.69 | 3,336,797 | +10.39(+7.30%) |
Nov 29, 2022 | 145.80 | 147.29 | 142.16 | 142.30 | 1,721,639 | -1.20(-0.84%) |
Nov 28, 2022 | 145.13 | 148.73 | 143.11 | 143.50 | 1,621,787 | -4.25(-2.88%) |
Nov 25, 2022 | 147.76 | 149.33 | 146.11 | 147.75 | 883,883 | -3.02(-2.00%) |
Nov 23, 2022 | 147.46 | 152.41 | 145.50 | 150.77 | 2,044,424 | +3.97(+2.70%) |
Nov 22, 2022 | 147.30 | 147.50 | 142.44 | 146.80 | 1,917,921 | -0.22(-0.15%) |
Nov 21, 2022 | 152.83 | 153.09 | 145.51 | 147.02 | 2,237,681 | -12.86(-8.04%) |
Nov 18, 2022 | 167.61 | 168.98 | 157.73 | 159.88 | 1,213,227 | -3.91(-2.39%) |
Nov 17, 2022 | 166.29 | 169.94 | 162.63 | 163.79 | 2,159,526 | -10.90(-6.24%) |
Nov 16, 2022 | 177.72 | 180.44 | 170.21 | 174.69 | 1,482,165 | -7.41(-4.07%) |
Nov 15, 2022 | 181.34 | 186.75 | 178.66 | 182.10 | 1,678,286 | +11.02(+6.44%) |
Nov 14, 2022 | 174.08 | 175.48 | 167.02 | 171.08 | 1,426,357 | -4.86(-2.76%) |
Nov 11, 2022 | 163.45 | 180.76 | 161.59 | 175.94 | 2,806,253 | +14.94(+9.28%) |
Nov 10, 2022 | 150.01 | 165.51 | 148.56 | 161.00 | 3,713,606 | +23.65(+17.22%) |
Nov 09, 2022 | 141.73 | 141.99 | 135.15 | 137.35 | 1,584,631 | -6.66(-4.62%) |
Nov 08, 2022 | 143.62 | 150.35 | 137.77 | 144.01 | 2,110,600 | +2.17(+1.53%) |
Nov 07, 2022 | 147.79 | 148.25 | 137.54 | 141.84 | 2,511,898 | -3.54(-2.43%) |
Nov 04, 2022 | 156.31 | 156.43 | 140.50 | 145.38 | 3,183,565 | -11.84(-7.53%) |
Nov 03, 2022 | 159.66 | 164.63 | 156.97 | 157.22 | 1,965,218 | -6.00(-3.68%) |
Nov 02, 2022 | 180.55 | 163.20 | 163.22 | 2,037,126 | -18.23(-10.05%) | |
Nov 01, 2022 | 189.81 | 194.50 | 180.50 | 181.45 | 1,161,765 | -1.58(-0.86%) |
Oct 31, 2022 | 186.51 | 189.61 | 182.75 | 183.03 | 1,129,984 | -3.56(-1.91%) |
Oct 28, 2022 | 184.95 | 187.81 | 177.65 | 186.59 | 2,342,725 | -3.80(-2.00%) |
Oct 27, 2022 | 194.59 | 199.66 | 189.76 | 190.39 | 1,100,947 | -0.66(-0.35%) |
Oct 26, 2022 | 183.37 | 202.16 | 183.24 | 191.05 | 2,349,596 | -9.64(-4.80%) |
Oct 25, 2022 | 185.18 | 200.96 | 185.18 | 200.69 | 2,289,847 | +18.78(+10.32%) |
Oct 24, 2022 | 188.93 | 189.03 | 176.69 | 181.91 | 2,170,065 | -6.99(-3.70%) |
Oct 21, 2022 | 188.07 | 188.90 | 177.70 | 188.90 | 3,136,734 | -2.10(-1.10%) |
Oct 20, 2022 | 186.00 | 197.97 | 184.04 | 191.00 | 1,344,202 | +6.23(+3.37%) |
Oct 19, 2022 | 185.05 | 189.62 | 180.81 | 184.77 | 1,582,138 | -5.20(-2.74%) |
Oct 18, 2022 | 195.00 | 196.78 | 185.57 | 189.97 | 1,812,924 | +7.62(+4.18%) |
Oct 17, 2022 | 178.98 | 186.89 | 177.08 | 182.35 | 1,351,486 | +10.27(+5.97%) |
Oct 14, 2022 | 186.14 | 187.58 | 171.27 | 172.08 | 1,487,169 | -8.68(-4.80%) |
Oct 13, 2022 | 174.02 | 182.71 | 166.61 | 180.76 | 2,130,890 | -1.04(-0.57%) |
Oct 12, 2022 | 180.75 | 182.72 | 172.40 | 181.80 | 1,642,281 | +1.75(+0.97%) |
Oct 11, 2022 | 181.10 | 184.80 | 171.43 | 180.05 | 1,762,654 | -1.92(-1.06%) |
Oct 10, 2022 | 191.13 | 191.89 | 178.80 | 181.97 | 1,808,531 | -7.82(-4.12%) |
Oct 07, 2022 | 192.06 | 194.39 | 186.86 | 189.79 | 1,356,655 | -9.41(-4.72%) |
Oct 06, 2022 | 202.00 | 206.93 | 195.22 | 199.20 | 1,370,359 | -2.87(-1.42%) |
Oct 05, 2022 | 197.45 | 205.00 | 191.01 | 202.07 | 1,612,647 | -1.24(-0.61%) |
Oct 04, 2022 | 201.41 | 208.99 | 200.43 | 203.31 | 3,276,023 | +9.24(+4.76%) |
Oct 03, 2022 | 199.01 | 200.93 | 185.51 | 194.07 | 3,301,265 | -4.49(-2.26%) |
Sep 30, 2022 | 196.40 | 210.50 | 194.43 | 198.56 | 2,699,122 | +3.74(+1.92%) |
Sep 29, 2022 | 196.45 | 199.02 | 191.78 | 194.82 | 1,266,002 | -6.49(-3.22%) |
Sep 28, 2022 | 193.92 | 203.68 | 192.16 | 201.31 | 1,570,901 | +6.87(+3.53%) |
Sep 27, 2022 | 194.61 | 197.95 | 190.16 | 194.44 | 1,337,291 | +4.75(+2.50%) |
Sep 26, 2022 | 194.20 | 200.50 | 188.17 | 189.69 | 1,519,952 | -5.04(-2.59%) |
Sep 23, 2022 | 196.90 | 201.35 | 189.24 | 194.73 | 2,891,404 | -3.47(-1.75%) |
Sep 22, 2022 | 206.77 | 212.00 | 196.80 | 198.20 | 2,374,040 | -11.26(-5.38%) |
Sep 21, 2022 | 218.72 | 222.35 | 209.45 | 209.46 | 1,480,124 | -8.44(-3.87%) |
Sep 20, 2022 | 216.96 | 221.55 | 213.98 | 217.90 | 1,654,550 | -3.44(-1.55%) |
Sep 19, 2022 | 218.18 | 222.35 | 213.92 | 221.34 | 2,096,149 | +0.76(+0.34%) |
Sep 16, 2022 | 228.42 | 228.62 | 217.55 | 220.58 | 3,030,486 | -12.94(-5.54%) |
Sep 15, 2022 | 244.69 | 249.13 | 232.22 | 233.52 | 2,989,547 | -13.70(-5.54%) |
Sep 14, 2022 | 251.47 | 252.59 | 243.00 | 247.22 | 2,010,309 | -4.70(-1.87%) |
Sep 13, 2022 | 260.76 | 263.75 | 250.96 | 251.92 | 2,381,882 | -26.59(-9.55%) |
Sep 12, 2022 | 269.07 | 278.67 | 266.04 | 278.51 | 2,043,053 | +9.87(+3.67%) |
Sep 09, 2022 | 250.48 | 273.91 | 250.48 | 268.64 | 3,029,472 | +21.13(+8.54%) |
Sep 08, 2022 | 241.40 | 250.24 | 239.77 | 247.51 | 1,529,912 | +0.80(+0.32%) |
Sep 07, 2022 | 236.17 | 248.60 | 233.40 | 246.71 | 1,924,969 | +8.71(+3.66%) |
Sep 06, 2022 | 241.07 | 249.12 | 236.88 | 238.00 | 1,936,467 | -6.87(-2.81%) |
Sep 02, 2022 | 244.17 | 254.34 | 235.20 | 244.87 | 3,322,229 | +3.76(+1.56%) |