Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 316.52 | 318.24 | 313.76 | 314.53 | 24,271,300 | +2.08(+0.66%) |
Sep 28, 2023 | 309.79 | 314.26 | 308.25 | 312.45 | 19,752,198 | +0.87(+0.28%) |
Sep 27, 2023 | 311.09 | 313.08 | 308.49 | 311.58 | 19,474,792 | +0.65(+0.21%) |
Sep 26, 2023 | 313.91 | 314.66 | 308.82 | 310.93 | 26,381,768 | -5.38(-1.70%) |
Sep 25, 2023 | 315.37 | 316.40 | 313.78 | 316.31 | 17,895,392 | +0.53(+0.17%) |
Sep 22, 2023 | 320.08 | 320.21 | 314.93 | 315.78 | 21,531,486 | -2.51(-0.79%) |
Sep 21, 2023 | 318.03 | 324.09 | 313.78 | 318.30 | 36,291,076 | -1.23(-0.39%) |
Sep 20, 2023 | 328.24 | 328.32 | 319.27 | 319.53 | 21,596,992 | -7.85(-2.40%) |
Sep 19, 2023 | 324.91 | 328.12 | 323.25 | 327.38 | 16,756,067 | -0.41(-0.12%) |
Sep 18, 2023 | 326.53 | 329.12 | 325.10 | 327.79 | 16,896,682 | -1.15(-0.35%) |
Sep 15, 2023 | 335.62 | 336.09 | 328.38 | 328.94 | 38,296,328 | -8.45(-2.50%) |
Sep 14, 2023 | 337.84 | 339.54 | 335.27 | 337.39 | 20,327,610 | +2.63(+0.79%) |
Sep 13, 2023 | 330.03 | 335.55 | 329.89 | 334.76 | 16,610,559 | +4.27(+1.29%) |
Sep 12, 2023 | 334.52 | 335.49 | 330.20 | 330.49 | 17,992,916 | -6.15(-1.83%) |
Sep 11, 2023 | 335.94 | 337.11 | 334.13 | 336.63 | 16,651,882 | +3.65(+1.10%) |
Sep 08, 2023 | 328.81 | 334.86 | 328.19 | 332.98 | 19,624,632 | +4.34(+1.32%) |
Sep 07, 2023 | 330.01 | 331.79 | 327.76 | 328.63 | 18,449,156 | -2.96(-0.89%) |
Sep 06, 2023 | 332.09 | 333.17 | 328.90 | 331.59 | 17,601,060 | -0.67(-0.20%) |
Sep 05, 2023 | 327.73 | 333.56 | 327.39 | 332.26 | 18,622,372 | +4.87(+1.49%) |
Sep 01, 2023 | 330.03 | 330.71 | 325.52 | 327.39 | 15,008,726 | +0.87(+0.27%) |
Aug 31, 2023 | 327.93 | 329.63 | 325.52 | 326.52 | 26,561,272 | -1.00(-0.30%) |
Aug 30, 2023 | 327.40 | 328.54 | 325.18 | 327.52 | 15,277,023 | +0.38(+0.12%) |
Aug 29, 2023 | 320.63 | 327.71 | 320.63 | 327.14 | 19,415,260 | +4.69(+1.46%) |
Aug 28, 2023 | 324.40 | 324.89 | 320.48 | 322.45 | 14,862,292 | +0.72(+0.22%) |
Aug 25, 2023 | 320.23 | 324.10 | 317.57 | 321.73 | 21,876,420 | +3.00(+0.94%) |
Aug 24, 2023 | 331.56 | 331.69 | 318.72 | 318.73 | 23,357,246 | -7.00(-2.15%) |
Aug 23, 2023 | 322.57 | 327.93 | 322.21 | 325.74 | 21,207,184 | +4.52(+1.41%) |
Aug 22, 2023 | 324.24 | 324.81 | 320.22 | 321.21 | 16,159,267 | +0.58(+0.18%) |
Aug 21, 2023 | 316.70 | 321.52 | 315.81 | 320.63 | 24,113,992 | +5.38(+1.71%) |
Aug 18, 2023 | 313.27 | 317.15 | 310.35 | 315.26 | 24,853,112 | -0.40(-0.13%) |
Aug 17, 2023 | 319.30 | 320.63 | 314.99 | 315.65 | 21,329,794 | -3.51(-1.10%) |
Aug 16, 2023 | 319.56 | 323.17 | 318.57 | 319.16 | 20,768,322 | -0.78(-0.24%) |
Aug 15, 2023 | 321.07 | 323.15 | 318.99 | 319.94 | 17,108,566 | -2.17(-0.67%) |
Aug 14, 2023 | 319.47 | 322.12 | 318.17 | 322.11 | 18,942,016 | +3.01(+0.94%) |
Aug 11, 2023 | 318.35 | 320.49 | 317.30 | 319.09 | 24,854,180 | -1.91(-0.59%) |
Aug 10, 2023 | 324.07 | 326.30 | 319.26 | 321.00 | 20,229,104 | +0.70(+0.22%) |
Aug 09, 2023 | 324.52 | 325.16 | 319.13 | 320.31 | 22,495,824 | -3.80(-1.17%) |
Aug 08, 2023 | 325.01 | 326.79 | 321.07 | 324.10 | 22,477,292 | -4.04(-1.23%) |
Aug 07, 2023 | 326.41 | 329.13 | 325.56 | 328.14 | 17,841,706 | +2.32(+0.71%) |
Aug 04, 2023 | 329.90 | 333.14 | 325.29 | 325.82 | 23,884,386 | +1.11(+0.34%) |
Aug 03, 2023 | 324.05 | 327.91 | 324.00 | 324.71 | 18,450,432 | -0.84(-0.26%) |
Aug 02, 2023 | 331.64 | 331.64 | 324.41 | 325.55 | 27,910,776 | -8.78(-2.63%) |
Aug 01, 2023 | 333.19 | 336.52 | 331.71 | 334.33 | 18,475,038 | +0.42(+0.13%) |
Jul 31, 2023 | 334.91 | 335.68 | 331.37 | 333.91 | 25,587,084 | -2.44(-0.72%) |
Jul 28, 2023 | 331.68 | 337.98 | 331.18 | 336.35 | 28,658,098 | +7.61(+2.31%) |
Jul 27, 2023 | 338.45 | 339.29 | 327.08 | 328.75 | 39,839,796 | -7.01(-2.09%) |
Jul 26, 2023 | 339.40 | 342.61 | 331.12 | 335.75 | 58,708,100 | -13.13(-3.76%) |
Jul 25, 2023 | 345.04 | 349.79 | 343.01 | 348.88 | 41,681,120 | +5.84(+1.70%) |
Jul 24, 2023 | 343.79 | 344.85 | 340.27 | 343.05 | 26,861,050 | +1.33(+0.39%) |
Jul 21, 2023 | 347.06 | 348.21 | 337.80 | 341.72 | 71,390,000 | -3.08(-0.89%) |
Jul 20, 2023 | 351.46 | 355.83 | 343.31 | 344.80 | 33,960,352 | -8.16(-2.31%) |
Jul 19, 2023 | 359.59 | 360.30 | 350.33 | 352.96 | 39,942,456 | -4.38(-1.23%) |
Jul 18, 2023 | 343.76 | 364.59 | 340.13 | 357.34 | 65,235,712 | +13.68(+3.98%) |
Jul 17, 2023 | 343.62 | 344.92 | 340.16 | 343.67 | 20,474,418 | +0.49(+0.14%) |
Jul 14, 2023 | 345.51 | 349.33 | 342.25 | 343.18 | 28,576,584 | +2.56(+0.75%) |
Jul 13, 2023 | 337.53 | 341.69 | 337.00 | 340.61 | 20,681,074 | +5.23(+1.56%) |
Jul 12, 2023 | 334.59 | 339.61 | 333.67 | 335.38 | 30,166,658 | +4.90(+1.48%) |
Jul 11, 2023 | 329.08 | 330.87 | 325.05 | 330.49 | 26,853,724 | +0.64(+0.19%) |
Jul 10, 2023 | 332.60 | 333.23 | 325.63 | 329.85 | 32,976,680 | -5.36(-1.60%) |
Jul 07, 2023 | 337.29 | 339.75 | 334.99 | 335.21 | 21,442,246 | -4.03(-1.19%) |
Jul 06, 2023 | 335.29 | 340.94 | 333.50 | 339.23 | 28,349,686 | +3.10(+0.92%) |
Jul 05, 2023 | 333.09 | 339.61 | 332.73 | 336.13 | 18,274,470 | +0.16(+0.05%) |
Jul 03, 2023 | 337.17 | 338.86 | 334.56 | 335.97 | 12,584,558 | -2.54(-0.75%) |
Jun 30, 2023 | 335.73 | 340.68 | 335.19 | 338.51 | 27,040,124 | +5.46(+1.64%) |
Jun 29, 2023 | 332.71 | 334.10 | 330.63 | 333.05 | 17,092,692 | -0.88(-0.26%) |
Jun 28, 2023 | 332.66 | 335.96 | 331.82 | 333.92 | 20,373,858 | +1.35(+0.41%) |
Jun 27, 2023 | 329.88 | 334.14 | 327.33 | 332.57 | 24,484,096 | +5.93(+1.82%) |
Jun 26, 2023 | 331.73 | 334.10 | 326.53 | 326.64 | 21,621,034 | -6.38(-1.92%) |
Jun 23, 2023 | 332.36 | 335.94 | 331.46 | 333.02 | 23,316,660 | -4.66(-1.38%) |
Jun 22, 2023 | 332.12 | 338.09 | 331.35 | 337.68 | 23,684,894 | +6.11(+1.84%) |
Jun 21, 2023 | 334.36 | 335.71 | 330.09 | 331.57 | 25,262,132 | -4.46(-1.33%) |
Jun 20, 2023 | 337.28 | 340.04 | 333.86 | 336.03 | 26,527,328 | -4.25(-1.25%) |
Jun 16, 2023 | 349.22 | 349.37 | 339.91 | 340.29 | 46,848,108 | -5.81(-1.68%) |
Jun 15, 2023 | 335.46 | 347.75 | 335.19 | 346.09 | 39,319,676 | +39.96(+13.05%) |
May 08, 2023 | 307.60 | 307.67 | 303.59 | 306.13 | 21,488,164 | -1.98(-0.64%) |
May 05, 2023 | 303.23 | 309.42 | 301.79 | 308.12 | 28,429,252 | +5.20(+1.72%) |
May 04, 2023 | 303.74 | 305.25 | 300.92 | 302.92 | 22,678,130 | +1.00(+0.33%) |
May 03, 2023 | 304.12 | 306.09 | 301.61 | 301.92 | 22,525,636 | -1.00(-0.33%) |
May 02, 2023 | 305.25 | 306.66 | 301.43 | 302.92 | 26,600,438 | -0.15(-0.05%) |
May 01, 2023 | 304.46 | 306.08 | 302.66 | 303.07 | 21,463,612 | -1.69(-0.55%) |
Apr 28, 2023 | 301.53 | 306.41 | 300.83 | 304.75 | 36,769,688 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.71 | 292.84 | 302.34 | 46,818,100 | +9.38(+3.20%) |
Apr 26, 2023 | 294.28 | 297.12 | 290.34 | 292.96 | 66,069,844 | +19.79(+7.24%) |
Apr 25, 2023 | 277.23 | 279.30 | 273.12 | 273.17 | 45,828,212 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.62 | 276.44 | 279.47 | 26,838,852 | -4.00(-1.41%) |
Apr 21, 2023 | 282.68 | 283.93 | 280.75 | 283.47 | 21,854,842 | -0.31(-0.11%) |
Apr 20, 2023 | 282.92 | 286.67 | 282.75 | 283.77 | 23,418,998 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.69 | 282.22 | 286.10 | 17,273,162 | +0.08(+0.03%) |
Apr 18, 2023 | 289.19 | 289.37 | 284.67 | 286.02 | 20,322,412 | -0.43(-0.15%) |
Apr 17, 2023 | 287.56 | 289.22 | 283.82 | 286.44 | 24,025,130 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,746 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.53 | 280.86 | 287.48 | 24,412,330 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.66 | 281.18 | 27,616,580 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.34 | 280.52 | 27,488,128 | -6.51(-2.27%) |
Apr 10, 2023 | 286.85 | 287.24 | 282.39 | 287.03 | 23,281,516 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.22 | 30,015,702 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.61 | 282.02 | 22,225,944 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.08 | 283.34 | 284.84 | 26,029,884 | -0.05(-0.02%) |
Apr 03, 2023 | 284.18 | 285.92 | 281.63 | 284.89 | 25,088,758 | -1.06(-0.37%) |
Mar 31, 2023 | 281.41 | 286.91 | 280.69 | 285.95 | 33,035,876 | +4.21(+1.50%) |
Mar 30, 2023 | 281.91 | 282.14 | 279.18 | 281.73 | 25,300,276 | +3.50(+1.26%) |
Mar 29, 2023 | 276.68 | 278.85 | 276.14 | 278.23 | 25,277,090 | +5.25(+1.92%) |
Mar 28, 2023 | 273.54 | 273.89 | 269.82 | 272.98 | 22,048,176 | -1.14(-0.42%) |
Mar 27, 2023 | 278.21 | 279.16 | 273.27 | 274.12 | 27,079,246 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.34 | 273.03 | 278.28 | 28,431,996 | +2.89(+1.05%) |
Mar 23, 2023 | 275.67 | 278.77 | 272.95 | 275.39 | 36,919,564 | +5.33(+1.97%) |
Mar 22, 2023 | 271.17 | 278.75 | 269.96 | 270.07 | 35,146,972 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,828,532 | +1.54(+0.57%) |
Mar 20, 2023 | 274.72 | 275.21 | 267.65 | 270.01 | 44,457,240 | -7.14(-2.58%) |
Mar 17, 2023 | 275.99 | 281.02 | 274.06 | 277.15 | 70,099,520 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.30 | 261.13 | 273.95 | 55,268,680 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.27 | 46,393,240 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.77 | 258.66 | 33,879,024 | +6.81(+2.71%) |
Mar 13, 2023 | 245.38 | 255.81 | 243.72 | 251.85 | 33,777,112 | +5.29(+2.14%) |
Mar 10, 2023 | 249.03 | 250.73 | 245.58 | 246.56 | 28,567,342 | -3.70(-1.48%) |
Mar 09, 2023 | 253.73 | 257.44 | 249.53 | 250.26 | 26,845,138 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.46 | 248.76 | 251.63 | 17,461,140 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.32 | 252.08 | 21,633,660 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.89 | 254.77 | 24,287,442 | +1.57(+0.62%) |
Mar 03, 2023 | 250.13 | 253.53 | 249.34 | 253.21 | 31,013,564 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.06 | 25,059,830 | +4.80(+1.97%) |
Mar 01, 2023 | 248.71 | 248.88 | 243.78 | 244.26 | 27,732,658 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.70 | 247.38 | 23,155,508 | -0.73(-0.30%) |
Feb 27, 2023 | 250.40 | 250.76 | 247.35 | 248.12 | 21,349,204 | +0.93(+0.38%) |
Feb 24, 2023 | 247.92 | 248.95 | 246.07 | 247.19 | 25,196,820 | -5.50(-2.18%) |
Feb 23, 2023 | 253.47 | 254.74 | 248.44 | 252.69 | 29,428,276 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.26 | 248.30 | 249.46 | 22,633,904 | -1.15(-0.46%) |
Feb 21, 2023 | 252.40 | 253.41 | 249.54 | 250.61 | 28,673,662 | -5.35(-2.09%) |
Feb 17, 2023 | 257.27 | 257.97 | 253.91 | 255.95 | 30,261,422 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.56 | 259.76 | 260.01 | 29,784,006 | -7.11(-2.66%) |
Feb 15, 2023 | 266.13 | 268.52 | 264.01 | 267.12 | 29,161,656 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.27 | 37,397,836 | +0.84(+0.31%) |
Feb 13, 2023 | 264.79 | 271.68 | 264.31 | 268.43 | 45,062,268 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.28 | 257.89 | 260.30 | 26,096,378 | -0.51(-0.20%) |
Feb 09, 2023 | 270.89 | 271.06 | 260.00 | 260.81 | 42,954,508 | -3.08(-1.17%) |
Feb 08, 2023 | 270.29 | 273.82 | 263.38 | 263.89 | 55,144,980 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.91 | 257.31 | 264.71 | 51,259,240 | +10.68(+4.20%) |
Feb 06, 2023 | 254.70 | 255.55 | 252.07 | 254.04 | 22,726,106 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.60 | 29,390,254 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.87 | 254.51 | 261.79 | 40,289,156 | +11.72(+4.69%) |
Feb 01, 2023 | 245.36 | 252.47 | 242.86 | 250.06 | 31,473,028 | +4.89(+1.99%) |
Jan 31, 2023 | 240.86 | 245.31 | 240.36 | 245.17 | 26,887,684 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.62 | 240.13 | 26,123,570 | -5.39(-2.20%) |
Jan 27, 2023 | 246.34 | 247.17 | 244.20 | 245.52 | 26,784,192 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.36 | 33,784,804 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.71 | 228.44 | 238.05 | 67,190,184 | -1.41(-0.59%) |
Jan 24, 2023 | 239.92 | 241.35 | 237.88 | 239.47 | 38,638,252 | -0.53(-0.22%) |
Jan 23, 2023 | 238.53 | 242.56 | 237.10 | 240.00 | 32,364,796 | +2.34(+0.98%) |
Jan 20, 2023 | 232.35 | 238.18 | 232.01 | 237.66 | 35,770,732 | +8.20(+3.57%) |
Jan 19, 2023 | 231.29 | 233.01 | 228.23 | 229.46 | 28,929,540 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.80 | 233.01 | 233.30 | 30,327,456 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.79 | 30,102,984 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.82 | 232.42 | 236.69 | 21,567,838 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.07 | 235.97 | 27,541,950 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.65 | 233.26 | 28,952,192 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.91 | 226.41 | 27,304,814 | +1.71(+0.76%) |
Jan 09, 2023 | 224.04 | 228.78 | 224.00 | 224.70 | 27,617,246 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,082,920 | +2.51(+1.14%) |
Jan 05, 2023 | 224.78 | 225.13 | 219.40 | 219.94 | 39,984,808 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.39 | 223.56 | 226.66 | 50,940,440 | -10.37(-4.37%) |
Jan 03, 2023 | 240.49 | 243.13 | 234.87 | 237.03 | 25,970,410 | -0.25(-0.10%) |
Dec 30, 2022 | 235.68 | 237.41 | 234.14 | 237.28 | 22,174,460 | -1.17(-0.49%) |
Dec 29, 2022 | 233.14 | 239.35 | 233.14 | 238.45 | 19,971,500 | +6.41(+2.76%) |
Dec 28, 2022 | 234.37 | 237.17 | 231.68 | 232.03 | 17,630,364 | -2.40(-1.03%) |
Dec 27, 2022 | 236.16 | 236.39 | 233.32 | 234.44 | 16,877,826 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.45 | 236.19 | 21,536,238 | +0.53(+0.23%) |
Dec 22, 2022 | 238.69 | 239.41 | 231.38 | 235.66 | 28,958,786 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.00 | 237.56 | 241.83 | 23,935,604 | +2.60(+1.09%) |
Dec 20, 2022 | 236.85 | 240.33 | 235.88 | 239.23 | 25,384,980 | +1.34(+0.56%) |
Dec 19, 2022 | 242.25 | 242.60 | 236.17 | 237.89 | 29,990,022 | -4.19(-1.73%) |
Dec 16, 2022 | 245.91 | 247.18 | 240.92 | 242.09 | 100,070,792 | -4.27(-1.73%) |
Dec 15, 2022 | 251.02 | 251.50 | 244.71 | 246.36 | 36,045,984 | -8.12(-3.19%) |
Dec 14, 2022 | 254.39 | 259.79 | 251.60 | 254.48 | 35,763,564 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,671,408 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.85 | 244.54 | 249.82 | 30,980,048 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.56 | 242.81 | 20,831,472 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.09 | 240.47 | 244.77 | 22,841,820 | +3.00(+1.24%) |
Dec 07, 2022 | 242.22 | 243.54 | 239.63 | 241.77 | 20,692,178 | -0.74(-0.31%) |
Dec 06, 2022 | 248.15 | 249.18 | 241.19 | 242.51 | 22,692,980 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.42 | 247.54 | 23,674,776 | -4.77(-1.89%) |
Dec 02, 2022 | 247.16 | 253.34 | 247.03 | 252.31 | 21,794,520 | +0.33(+0.13%) |
Dec 01, 2022 | 251.17 | 253.40 | 248.25 | 251.98 | 26,304,286 | -0.45(-0.18%) |
Nov 30, 2022 | 238.01 | 252.61 | 237.31 | 252.43 | 48,066,144 | +14.65(+6.16%) |
Nov 29, 2022 | 238.83 | 240.21 | 235.68 | 237.77 | 18,141,598 | -1.41(-0.59%) |
Nov 28, 2022 | 243.46 | 244.03 | 238.24 | 239.19 | 25,044,806 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.05 | 244.12 | 244.86 | 9,300,052 | -0.09(-0.04%) |
Nov 23, 2022 | 242.49 | 245.64 | 241.67 | 244.95 | 19,718,378 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.70 | 238.15 | 242.42 | 19,865,530 | +2.95(+1.23%) |
Nov 21, 2022 | 238.86 | 242.07 | 238.62 | 239.47 | 26,662,108 | +0.82(+0.34%) |
Nov 18, 2022 | 240.92 | 241.15 | 236.49 | 238.65 | 28,055,004 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.66 | 235.24 | 239.11 | 23,356,310 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.86 | 239.16 | 24,331,934 | +0.43(+0.18%) |
Nov 15, 2022 | 242.36 | 243.69 | 236.81 | 238.72 | 31,799,786 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,528,428 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.66 | 238.68 | 243.79 | 35,092,080 | +4.08(+1.70%) |
Nov 10, 2022 | 232.27 | 240.06 | 231.85 | 239.72 | 46,864,832 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.56 | 221.32 | 221.50 | 28,181,430 | -4.30(-1.91%) |
Nov 08, 2022 | 225.63 | 228.54 | 222.81 | 225.80 | 28,558,726 | +0.99(+0.44%) |
Nov 07, 2022 | 219.01 | 225.34 | 218.31 | 224.81 | 33,921,096 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,289,524 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.45 | 211.11 | 211.38 | 37,267,444 | -5.77(-2.66%) |
Nov 02, 2022 | 226.38 | 228.20 | 217.09 | 217.15 | 38,911,700 | -7.96(-3.54%) |
Nov 01, 2022 | 231.45 | 232.58 | 224.27 | 225.11 | 31,000,450 | -3.91(-1.71%) |
Oct 31, 2022 | 230.62 | 231.77 | 228.05 | 229.01 | 28,772,996 | -3.69(-1.59%) |
Oct 28, 2022 | 223.20 | 233.43 | 223.02 | 232.71 | 41,200,840 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.55 | 222.75 | 223.71 | 40,939,592 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.10 | 226.97 | 228.22 | 83,755,416 | -19.08(-7.72%) |
Oct 25, 2022 | 243.94 | 247.67 | 242.53 | 247.30 | 34,996,820 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.51 | 238.06 | 243.93 | 25,234,460 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.35 | 238.87 | 26,710,138 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.07 | 231.72 | 232.98 | 22,086,330 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,325,008 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.21 | 235.30 | 26,671,892 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.75 | 231.98 | 234.34 | 28,504,638 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.49 | 30,609,438 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.93 | 216.23 | 231.10 | 43,184,364 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.80 | 220.96 | 222.72 | 22,200,522 | +0.34(+0.15%) |
Oct 11, 2022 | 224.56 | 225.99 | 221.10 | 222.38 | 30,877,096 | -3.79(-1.68%) |
Oct 10, 2022 | 229.92 | 231.41 | 223.69 | 226.17 | 30,141,732 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.08 | 230.04 | 231.10 | 38,283,764 | -12.38(-5.09%) |
Oct 06, 2022 | 244.60 | 246.98 | 242.78 | 243.48 | 20,501,348 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.82 | 245.86 | 20,633,462 | +0.32(+0.13%) |
Oct 04, 2022 | 241.80 | 247.00 | 241.69 | 245.54 | 35,356,024 | +8.03(+3.38%) |