Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 301.12 | 301.83 | 296.05 | 298.36 | 3,550,042 | -1.31(-0.44%) |
Sep 28, 2023 | 297.88 | 301.04 | 296.97 | 299.67 | 2,399,761 | +1.65(+0.55%) |
Sep 27, 2023 | 299.19 | 300.39 | 296.13 | 298.02 | 2,545,677 | -0.71(-0.24%) |
Sep 26, 2023 | 300.69 | 301.96 | 297.84 | 298.74 | 2,689,357 | -3.90(-1.29%) |
Sep 25, 2023 | 300.68 | 303.00 | 301.45 | 302.64 | 1,906,283 | +0.75(+0.25%) |
Sep 22, 2023 | 302.31 | 303.78 | 301.62 | 301.88 | 2,318,375 | -1.02(-0.34%) |
Sep 21, 2023 | 305.51 | 306.32 | 302.50 | 302.90 | 2,803,411 | -4.05(-1.32%) |
Sep 20, 2023 | 311.04 | 312.37 | 306.89 | 306.95 | 2,349,844 | -3.70(-1.19%) |
Sep 19, 2023 | 311.98 | 312.95 | 308.41 | 310.65 | 2,811,878 | -2.62(-0.84%) |
Sep 18, 2023 | 316.13 | 317.61 | 312.93 | 313.27 | 2,775,223 | -4.09(-1.29%) |
Sep 15, 2023 | 323.20 | 325.03 | 316.30 | 317.36 | 7,208,408 | -8.13(-2.50%) |
Sep 14, 2023 | 323.27 | 326.15 | 321.18 | 325.49 | 2,742,036 | +3.70(+1.15%) |
Sep 13, 2023 | 321.94 | 323.84 | 320.91 | 321.78 | 2,597,124 | -0.40(-0.12%) |
Sep 12, 2023 | 322.72 | 324.63 | 321.79 | 322.18 | 2,218,372 | -2.06(-0.64%) |
Sep 11, 2023 | 325.15 | 325.73 | 323.45 | 324.24 | 2,114,411 | -0.34(-0.10%) |
Sep 08, 2023 | 323.38 | 325.35 | 322.57 | 324.58 | 2,239,294 | +0.29(+0.09%) |
Sep 07, 2023 | 320.94 | 325.77 | 320.22 | 324.29 | 2,485,106 | +2.39(+0.74%) |
Sep 06, 2023 | 323.41 | 324.48 | 321.46 | 321.90 | 3,240,393 | -1.76(-0.54%) |
Sep 05, 2023 | 327.67 | 328.12 | 323.25 | 323.66 | 3,181,497 | -5.23(-1.59%) |
Sep 01, 2023 | 327.82 | 329.26 | 326.98 | 328.89 | 2,347,148 | +2.75(+0.84%) |
Aug 31, 2023 | 327.04 | 328.42 | 325.53 | 326.15 | 2,951,819 | -0.33(-0.10%) |
Aug 30, 2023 | 323.88 | 327.45 | 323.75 | 326.47 | 2,284,717 | +3.30(+1.02%) |
Aug 29, 2023 | 320.63 | 323.62 | 320.61 | 323.17 | 2,678,034 | +3.40(+1.06%) |
Aug 28, 2023 | 317.11 | 321.27 | 317.11 | 319.77 | 2,140,266 | +2.99(+0.94%) |
Aug 25, 2023 | 317.34 | 320.19 | 315.15 | 316.78 | 2,464,540 | +0.26(+0.08%) |
Aug 24, 2023 | 318.99 | 322.80 | 316.23 | 316.51 | 2,537,910 | -3.43(-1.07%) |
Aug 23, 2023 | 318.41 | 320.77 | 317.97 | 319.95 | 2,780,196 | +1.58(+0.50%) |
Aug 22, 2023 | 319.14 | 320.16 | 315.96 | 318.37 | 2,631,807 | +0.41(+0.13%) |
Aug 21, 2023 | 320.46 | 321.69 | 317.40 | 317.95 | 3,169,279 | -3.25(-1.01%) |
Aug 18, 2023 | 318.94 | 322.69 | 318.31 | 321.20 | 3,557,991 | +0.09(+0.03%) |
Aug 17, 2023 | 327.48 | 329.33 | 320.90 | 321.11 | 3,959,125 | -5.64(-1.73%) |
Aug 16, 2023 | 326.35 | 331.44 | 325.43 | 326.75 | 3,825,370 | +0.87(+0.27%) |
Aug 15, 2023 | 325.51 | 331.80 | 322.33 | 325.88 | 5,972,951 | +2.15(+0.66%) |
Aug 14, 2023 | 325.21 | 327.50 | 322.24 | 323.73 | 4,038,379 | -1.14(-0.35%) |
Aug 11, 2023 | 322.33 | 325.34 | 322.16 | 324.87 | 3,168,115 | +1.68(+0.52%) |
Aug 10, 2023 | 324.43 | 326.62 | 322.74 | 323.19 | 3,134,085 | +1.17(+0.36%) |
Aug 09, 2023 | 321.18 | 324.69 | 320.60 | 322.03 | 2,750,700 | +0.39(+0.12%) |
Aug 08, 2023 | 320.43 | 322.33 | 317.30 | 321.63 | 3,335,511 | -1.33(-0.41%) |
Aug 07, 2023 | 321.05 | 323.20 | 320.44 | 322.97 | 2,151,716 | +2.69(+0.84%) |
Aug 04, 2023 | 321.98 | 323.31 | 319.20 | 320.28 | 3,660,607 | -3.36(-1.04%) |
Aug 03, 2023 | 321.51 | 325.84 | 321.47 | 323.63 | 2,499,274 | +1.32(+0.41%) |
Aug 02, 2023 | 323.81 | 326.26 | 321.74 | 322.31 | 2,806,562 | -3.50(-1.07%) |
Aug 01, 2023 | 325.51 | 328.66 | 324.65 | 325.81 | 2,596,214 | -1.74(-0.53%) |
Jul 31, 2023 | 325.40 | 327.78 | 325.24 | 327.55 | 2,742,079 | +2.42(+0.75%) |
Jul 28, 2023 | 325.75 | 326.73 | 323.29 | 325.13 | 2,312,518 | +1.63(+0.50%) |
Jul 27, 2023 | 325.46 | 327.15 | 322.73 | 323.50 | 2,658,194 | +0.12(+0.04%) |
Jul 26, 2023 | 318.57 | 324.72 | 318.13 | 323.38 | 3,513,975 | +4.38(+1.37%) |
Jul 25, 2023 | 318.94 | 320.74 | 317.73 | 319.00 | 2,946,709 | +0.02(+0.01%) |
Jul 24, 2023 | 314.92 | 319.52 | 314.90 | 318.99 | 2,672,277 | +4.55(+1.45%) |
Jul 21, 2023 | 315.02 | 315.82 | 313.47 | 314.43 | 3,743,896 | +1.35(+0.43%) |
Jul 20, 2023 | 314.30 | 315.39 | 311.89 | 313.08 | 2,142,145 | -0.38(-0.12%) |
Jul 19, 2023 | 311.03 | 313.91 | 310.72 | 313.46 | 2,405,499 | +2.67(+0.86%) |
Jul 18, 2023 | 308.60 | 312.32 | 306.25 | 310.79 | 2,361,246 | +0.70(+0.22%) |
Jul 17, 2023 | 309.77 | 311.83 | 308.23 | 310.10 | 2,041,211 | -0.44(-0.14%) |
Jul 14, 2023 | 308.91 | 310.93 | 308.30 | 310.54 | 2,998,628 | +1.86(+0.60%) |
Jul 13, 2023 | 312.11 | 312.42 | 307.56 | 308.67 | 3,297,226 | -2.87(-0.92%) |
Jul 12, 2023 | 310.35 | 315.21 | 310.06 | 311.54 | 5,402,408 | +3.79(+1.23%) |
Jul 11, 2023 | 307.01 | 308.64 | 304.88 | 307.75 | 2,969,864 | +3.32(+1.09%) |
Jul 10, 2023 | 297.49 | 304.68 | 297.49 | 304.43 | 3,308,862 | +7.33(+2.47%) |
Jul 07, 2023 | 296.30 | 299.87 | 295.22 | 297.11 | 3,008,560 | +0.78(+0.26%) |
Jul 06, 2023 | 301.06 | 302.18 | 295.86 | 296.33 | 4,923,065 | -8.61(-2.82%) |
Jul 05, 2023 | 304.65 | 306.42 | 304.15 | 304.94 | 2,544,302 | +0.77(+0.25%) |
Jul 03, 2023 | 303.94 | 305.53 | 303.08 | 304.18 | 1,511,753 | -0.61(-0.20%) |
Jun 30, 2023 | 303.75 | 305.56 | 302.49 | 304.79 | 3,302,578 | +2.77(+0.92%) |
Jun 29, 2023 | 301.00 | 302.32 | 298.30 | 302.02 | 3,342,175 | +1.28(+0.43%) |
Jun 28, 2023 | 306.12 | 307.04 | 300.29 | 300.74 | 4,102,430 | -7.09(-2.30%) |
Jun 27, 2023 | 302.34 | 309.52 | 302.09 | 307.83 | 5,444,739 | +5.74(+1.90%) |
Jun 26, 2023 | 296.97 | 303.38 | 296.29 | 302.09 | 4,523,952 | +6.95(+2.35%) |
Jun 23, 2023 | 294.66 | 296.62 | 293.46 | 295.14 | 8,811,814 | -0.36(-0.12%) |
Jun 22, 2023 | 295.82 | 297.13 | 293.95 | 295.50 | 3,110,731 | +0.47(+0.16%) |
Jun 21, 2023 | 297.16 | 297.85 | 294.52 | 295.03 | 2,765,462 | -0.70(-0.24%) |
Jun 20, 2023 | 294.12 | 297.05 | 292.61 | 295.73 | 3,435,893 | +1.01(+0.34%) |
Jun 16, 2023 | 298.61 | 300.21 | 294.49 | 294.72 | 11,016,953 | -1.61(-0.54%) |
Jun 15, 2023 | 295.17 | 297.71 | 293.94 | 296.33 | 4,188,416 | +2.27(+0.77%) |
Jun 14, 2023 | 295.32 | 296.85 | 290.06 | 294.06 | 4,255,862 | -0.36(-0.12%) |
Jun 13, 2023 | 296.70 | 298.39 | 293.04 | 294.43 | 4,120,533 | -0.76(-0.26%) |
Jun 12, 2023 | 292.78 | 296.91 | 292.04 | 295.19 | 4,542,386 | +3.44(+1.18%) |
Jun 09, 2023 | 295.31 | 295.75 | 290.52 | 291.75 | 3,614,328 | -3.67(-1.24%) |
Jun 08, 2023 | 296.47 | 299.69 | 295.12 | 295.42 | 3,831,076 | -0.60(-0.20%) |
Jun 07, 2023 | 291.71 | 296.51 | 291.51 | 296.02 | 4,935,636 | +5.59(+1.93%) |
Jun 06, 2023 | 286.32 | 291.33 | 286.15 | 290.42 | 2,910,199 | +2.85(+0.99%) |
Jun 05, 2023 | 290.05 | 290.18 | 285.88 | 287.58 | 3,283,564 | -2.79(-0.96%) |
Jun 02, 2023 | 285.17 | 290.63 | 284.26 | 290.36 | 4,602,269 | +7.41(+2.62%) |
Jun 01, 2023 | 278.70 | 283.77 | 274.70 | 282.96 | 4,387,361 | +4.85(+1.74%) |
May 31, 2023 | 284.13 | 284.54 | 276.65 | 278.11 | 18,639,274 | -6.73(-2.36%) |
May 30, 2023 | 285.70 | 286.84 | 281.48 | 284.84 | 5,330,401 | -0.42(-0.15%) |
May 26, 2023 | 279.58 | 285.72 | 278.30 | 285.26 | 4,748,895 | +5.92(+2.12%) |
May 25, 2023 | 284.25 | 284.25 | 278.66 | 279.34 | 5,497,984 | -4.24(-1.49%) |
May 24, 2023 | 289.68 | 289.83 | 282.68 | 283.57 | 5,109,614 | -3.74(-1.30%) |
May 23, 2023 | 281.80 | 290.07 | 281.80 | 287.31 | 5,493,664 | +4.17(+1.47%) |
May 22, 2023 | 283.21 | 285.42 | 280.63 | 283.14 | 3,834,509 | -0.22(-0.08%) |
May 19, 2023 | 288.11 | 288.11 | 282.45 | 283.36 | 4,589,249 | -4.17(-1.45%) |
May 18, 2023 | 285.08 | 288.28 | 284.06 | 287.53 | 4,666,976 | +2.70(+0.95%) |
May 17, 2023 | 274.86 | 286.45 | 273.94 | 284.83 | 8,166,614 | +9.80(+3.56%) |
May 16, 2023 | 274.47 | 278.69 | 269.93 | 275.03 | 12,692,426 | -6.05(-2.15%) |
May 15, 2023 | 282.42 | 283.40 | 279.52 | 281.08 | 5,491,029 | -1.88(-0.66%) |
May 12, 2023 | 280.55 | 283.45 | 280.02 | 282.96 | 3,530,874 | +2.71(+0.97%) |
May 11, 2023 | 281.27 | 281.97 | 277.65 | 280.25 | 3,960,930 | -1.31(-0.46%) |
May 10, 2023 | 284.17 | 285.98 | 278.53 | 281.56 | 3,665,564 | -1.51(-0.53%) |
May 09, 2023 | 278.77 | 283.54 | 278.37 | 283.07 | 2,637,656 | +2.58(+0.92%) |
May 08, 2023 | 281.53 | 282.35 | 277.09 | 280.49 | 3,835,388 | -1.65(-0.58%) |
May 05, 2023 | 279.75 | 283.35 | 278.71 | 282.13 | 3,907,628 | +3.77(+1.35%) |
May 04, 2023 | 285.15 | 286.97 | 277.95 | 278.36 | 4,539,168 | -7.14(-2.50%) |
May 03, 2023 | 286.94 | 291.04 | 284.94 | 285.50 | 2,815,831 | -1.17(-0.41%) |
May 02, 2023 | 290.72 | 290.95 | 283.52 | 286.67 | 3,503,872 | -3.33(-1.15%) |
May 01, 2023 | 291.25 | 291.81 | 289.68 | 290.00 | 3,048,685 | -2.77(-0.95%) |
Apr 28, 2023 | 286.18 | 293.04 | 285.79 | 292.77 | 4,176,016 | +6.44(+2.25%) |
Apr 27, 2023 | 280.55 | 287.09 | 280.36 | 286.33 | 3,216,286 | +5.71(+2.03%) |
Apr 26, 2023 | 287.79 | 288.32 | 279.66 | 280.62 | 4,212,306 | -8.05(-2.79%) |
Apr 25, 2023 | 293.70 | 294.86 | 288.47 | 288.67 | 4,648,378 | -5.17(-1.76%) |
Apr 24, 2023 | 292.24 | 294.10 | 291.48 | 293.84 | 2,582,145 | +1.56(+0.53%) |
Apr 21, 2023 | 293.82 | 295.36 | 291.61 | 292.28 | 3,599,890 | +1.43(+0.49%) |
Apr 20, 2023 | 288.32 | 293.52 | 287.86 | 290.85 | 3,461,417 | +1.62(+0.56%) |
Apr 19, 2023 | 288.79 | 290.58 | 287.42 | 289.23 | 2,966,129 | -1.99(-0.68%) |
Apr 18, 2023 | 288.66 | 291.50 | 288.27 | 291.22 | 2,923,222 | +3.46(+1.20%) |
Apr 17, 2023 | 284.16 | 287.86 | 284.01 | 287.76 | 2,690,996 | +3.13(+1.10%) |
Apr 14, 2023 | 284.60 | 288.54 | 283.85 | 284.64 | 2,723,842 | +0.04(+0.01%) |
Apr 13, 2023 | 283.37 | 284.91 | 278.97 | 284.60 | 3,598,895 | +1.67(+0.59%) |
Apr 12, 2023 | 288.54 | 290.72 | 282.09 | 282.93 | 3,430,199 | -3.24(-1.13%) |
Apr 11, 2023 | 285.12 | 287.47 | 284.22 | 286.18 | 2,563,362 | +2.53(+0.89%) |
Apr 10, 2023 | 278.73 | 285.07 | 278.27 | 283.64 | 2,874,261 | +2.49(+0.89%) |
Apr 06, 2023 | 279.82 | 282.30 | 276.89 | 281.15 | 3,278,197 | -0.06(-0.02%) |
Apr 05, 2023 | 287.37 | 288.06 | 281.02 | 281.21 | 4,108,416 | -6.13(-2.13%) |
Apr 04, 2023 | 289.81 | 292.05 | 286.78 | 287.33 | 3,044,488 | -2.70(-0.93%) |
Apr 03, 2023 | 287.25 | 290.27 | 287.25 | 290.03 | 4,112,752 | +2.54(+0.88%) |
Mar 31, 2023 | 279.57 | 287.91 | 279.35 | 287.49 | 5,954,513 | +9.51(+3.42%) |
Mar 30, 2023 | 277.98 | 278.70 | 276.51 | 277.98 | 3,523,729 | +1.95(+0.71%) |
Mar 29, 2023 | 273.98 | 276.60 | 273.98 | 276.03 | 3,702,972 | +2.47(+0.90%) |
Mar 28, 2023 | 273.54 | 275.97 | 272.69 | 273.56 | 3,728,080 | -0.44(-0.16%) |
Mar 27, 2023 | 276.41 | 277.57 | 273.65 | 274.00 | 4,388,100 | -1.70(-0.62%) |
Mar 24, 2023 | 275.25 | 277.56 | 273.57 | 275.70 | 3,979,231 | -0.87(-0.31%) |
Mar 23, 2023 | 277.88 | 278.71 | 272.98 | 276.57 | 6,164,634 | +1.27(+0.46%) |
Mar 22, 2023 | 282.59 | 283.68 | 275.15 | 275.30 | 3,821,879 | -6.64(-2.36%) |
Mar 21, 2023 | 283.89 | 285.32 | 280.16 | 281.95 | 4,914,793 | +0.17(+0.06%) |
Mar 20, 2023 | 280.00 | 282.33 | 279.20 | 281.78 | 3,775,548 | +0.85(+0.30%) |
Mar 17, 2023 | 280.38 | 284.40 | 278.86 | 280.93 | 8,563,397 | +1.62(+0.58%) |
Mar 16, 2023 | 279.58 | 280.58 | 277.63 | 279.32 | 4,517,166 | -1.21(-0.43%) |
Mar 15, 2023 | 276.61 | 281.68 | 275.36 | 280.52 | 4,963,831 | +2.34(+0.84%) |
Mar 14, 2023 | 281.82 | 282.31 | 274.12 | 278.19 | 5,250,809 | -0.93(-0.33%) |
Mar 13, 2023 | 276.65 | 284.78 | 275.29 | 279.11 | 3,995,391 | +0.20(+0.07%) |
Mar 10, 2023 | 281.10 | 285.58 | 276.75 | 278.91 | 4,856,601 | -1.65(-0.59%) |
Mar 09, 2023 | 285.47 | 286.76 | 280.31 | 280.55 | 3,333,526 | -3.40(-1.20%) |
Mar 08, 2023 | 281.96 | 284.90 | 280.82 | 283.95 | 4,803,702 | +2.81(+1.00%) |
Mar 07, 2023 | 289.23 | 289.23 | 280.88 | 281.15 | 4,664,469 | -7.26(-2.52%) |
Mar 06, 2023 | 288.21 | 290.25 | 287.22 | 288.41 | 3,890,748 | -0.23(-0.08%) |
Mar 03, 2023 | 284.96 | 288.79 | 284.11 | 288.64 | 4,173,849 | +5.25(+1.85%) |
Mar 02, 2023 | 278.98 | 284.45 | 277.83 | 283.39 | 4,264,222 | +2.16(+0.77%) |
Mar 01, 2023 | 282.33 | 284.07 | 279.18 | 281.24 | 6,102,470 | -5.56(-1.94%) |
Feb 28, 2023 | 285.31 | 288.88 | 284.64 | 286.80 | 4,082,766 | +0.51(+0.18%) |
Feb 27, 2023 | 289.52 | 290.62 | 285.35 | 286.28 | 3,348,081 | -0.63(-0.22%) |
Feb 24, 2023 | 282.79 | 288.53 | 282.41 | 286.91 | 3,839,565 | -2.56(-0.89%) |
Feb 23, 2023 | 287.04 | 290.03 | 284.94 | 289.48 | 4,500,069 | +2.91(+1.02%) |
Feb 22, 2023 | 287.77 | 290.53 | 285.39 | 286.56 | 6,120,787 | +0.77(+0.27%) |
Feb 21, 2023 | 295.51 | 297.89 | 285.33 | 285.79 | 11,411,365 | -21.71(-7.06%) |
Feb 17, 2023 | 308.21 | 310.07 | 302.67 | 307.50 | 5,154,961 | -3.18(-1.02%) |
Feb 16, 2023 | 304.65 | 313.10 | 304.58 | 310.69 | 3,276,022 | +0.53(+0.17%) |
Feb 15, 2023 | 305.50 | 310.97 | 305.41 | 310.15 | 2,673,365 | +2.19(+0.71%) |
Feb 14, 2023 | 310.07 | 312.35 | 305.30 | 307.97 | 3,494,539 | -4.93(-1.58%) |
Feb 13, 2023 | 306.91 | 313.05 | 305.24 | 312.90 | 2,512,972 | +6.76(+2.21%) |
Feb 10, 2023 | 303.54 | 306.78 | 302.47 | 306.14 | 2,863,070 | +0.96(+0.31%) |
Feb 09, 2023 | 312.48 | 313.25 | 304.49 | 305.18 | 3,166,380 | -5.07(-1.63%) |
Feb 08, 2023 | 312.33 | 313.34 | 309.07 | 310.25 | 2,871,089 | -4.26(-1.36%) |
Feb 07, 2023 | 313.35 | 316.25 | 310.18 | 314.51 | 4,003,287 | -3.94(-1.24%) |
Feb 06, 2023 | 318.18 | 320.13 | 316.70 | 318.45 | 2,304,793 | -2.16(-0.67%) |
Feb 03, 2023 | 321.60 | 323.71 | 319.48 | 320.61 | 3,505,055 | -8.02(-2.44%) |
Feb 02, 2023 | 322.49 | 330.25 | 321.76 | 328.62 | 4,938,015 | +11.31(+3.57%) |
Feb 01, 2023 | 311.80 | 319.68 | 307.20 | 317.31 | 3,179,933 | +3.79(+1.21%) |
Jan 31, 2023 | 305.61 | 313.69 | 304.74 | 313.52 | 3,646,319 | +9.60(+3.16%) |
Jan 30, 2023 | 305.45 | 307.69 | 303.38 | 303.92 | 2,732,859 | -2.37(-0.77%) |
Jan 27, 2023 | 301.77 | 307.78 | 301.10 | 306.28 | 2,854,980 | +2.78(+0.92%) |
Jan 26, 2023 | 303.83 | 308.77 | 302.26 | 303.50 | 3,674,198 | -3.34(-1.09%) |
Jan 25, 2023 | 304.97 | 307.67 | 301.31 | 306.83 | 2,135,252 | -0.42(-0.14%) |
Jan 24, 2023 | 304.16 | 307.65 | 302.36 | 307.25 | 2,199,704 | +2.14(+0.70%) |
Jan 23, 2023 | 303.24 | 307.10 | 300.87 | 305.11 | 3,347,429 | +0.46(+0.15%) |
Jan 20, 2023 | 299.82 | 304.88 | 297.29 | 304.65 | 3,851,627 | +3.98(+1.33%) |
Jan 19, 2023 | 309.81 | 310.78 | 300.42 | 300.67 | 5,538,642 | -12.39(-3.96%) |
Jan 18, 2023 | 319.16 | 323.53 | 312.32 | 313.05 | 3,052,039 | -3.71(-1.17%) |
Jan 17, 2023 | 319.48 | 324.15 | 316.35 | 316.77 | 4,123,874 | -3.56(-1.11%) |
Jan 13, 2023 | 315.76 | 321.47 | 315.29 | 320.33 | 2,893,673 | +1.30(+0.41%) |
Jan 12, 2023 | 321.29 | 321.29 | 315.98 | 319.03 | 2,564,444 | +0.84(+0.26%) |
Jan 11, 2023 | 311.95 | 318.23 | 311.54 | 318.19 | 2,960,981 | +8.09(+2.61%) |
Jan 10, 2023 | 305.91 | 310.19 | 303.64 | 310.10 | 2,182,621 | +2.73(+0.89%) |
Jan 09, 2023 | 309.49 | 311.95 | 306.64 | 307.37 | 3,583,317 | +0.27(+0.09%) |
Jan 06, 2023 | 305.90 | 308.37 | 298.85 | 307.10 | 4,159,175 | +1.99(+0.65%) |
Jan 05, 2023 | 307.39 | 307.62 | 302.94 | 305.10 | 3,033,876 | -4.12(-1.33%) |
Jan 04, 2023 | 310.52 | 311.91 | 305.98 | 309.22 | 3,428,993 | +3.69(+1.21%) |
Jan 03, 2023 | 306.99 | 308.73 | 301.54 | 305.53 | 2,918,014 | +0.05(+0.02%) |
Dec 30, 2022 | 307.06 | 307.34 | 302.74 | 305.48 | 2,669,355 | -4.40(-1.42%) |
Dec 29, 2022 | 308.18 | 311.25 | 307.15 | 309.88 | 1,612,054 | +4.53(+1.48%) |
Dec 28, 2022 | 310.02 | 310.87 | 305.13 | 305.36 | 1,621,450 | -3.69(-1.20%) |
Dec 27, 2022 | 307.95 | 310.98 | 307.08 | 309.05 | 1,666,036 | +0.79(+0.26%) |
Dec 23, 2022 | 303.83 | 308.62 | 302.77 | 308.26 | 2,135,024 | +2.52(+0.83%) |
Dec 22, 2022 | 306.00 | 306.00 | 300.51 | 305.73 | 3,169,266 | -3.13(-1.01%) |
Dec 21, 2022 | 307.60 | 309.09 | 304.40 | 308.87 | 2,698,393 | +4.37(+1.44%) |
Dec 20, 2022 | 303.02 | 306.48 | 300.62 | 304.50 | 2,721,580 | -2.41(-0.78%) |
Dec 19, 2022 | 309.00 | 311.33 | 305.64 | 306.90 | 3,101,569 | -5.81(-1.86%) |
Dec 16, 2022 | 312.80 | 317.17 | 308.75 | 312.72 | 9,942,336 | -4.12(-1.30%) |
Dec 15, 2022 | 318.62 | 319.18 | 312.75 | 316.84 | 5,234,292 | -5.64(-1.75%) |
Dec 14, 2022 | 319.67 | 327.91 | 318.20 | 322.47 | 4,699,182 | +0.52(+0.16%) |
Dec 13, 2022 | 333.04 | 335.84 | 319.12 | 321.95 | 5,987,829 | +4.75(+1.50%) |
Dec 12, 2022 | 312.39 | 317.55 | 310.73 | 317.20 | 5,064,674 | +7.25(+2.34%) |
Dec 09, 2022 | 310.92 | 313.78 | 309.42 | 309.95 | 3,865,858 | -3.49(-1.11%) |
Dec 08, 2022 | 308.08 | 313.86 | 308.08 | 313.44 | 3,601,673 | +3.81(+1.23%) |
Dec 07, 2022 | 305.58 | 312.27 | 304.11 | 309.63 | 4,175,050 | +2.61(+0.85%) |
Dec 06, 2022 | 309.14 | 311.08 | 304.20 | 307.02 | 3,454,813 | -2.54(-0.82%) |
Dec 05, 2022 | 314.47 | 314.82 | 309.04 | 309.56 | 5,227,769 | -7.65(-2.41%) |
Dec 02, 2022 | 310.53 | 317.69 | 309.81 | 317.21 | 3,767,923 | +0.89(+0.28%) |
Dec 01, 2022 | 315.59 | 318.84 | 313.78 | 316.32 | 3,949,646 | +2.98(+0.95%) |
Nov 30, 2022 | 302.65 | 313.54 | 301.26 | 313.34 | 15,616,475 | +9.60(+3.16%) |
Nov 29, 2022 | 303.78 | 307.62 | 303.41 | 303.74 | 3,645,368 | -2.85(-0.93%) |
Nov 28, 2022 | 312.49 | 316.08 | 305.55 | 306.59 | 4,924,116 | -7.17(-2.29%) |
Nov 25, 2022 | 310.40 | 316.35 | 309.45 | 313.76 | 3,530,437 | +4.68(+1.51%) |
Nov 23, 2022 | 314.12 | 315.14 | 308.05 | 309.08 | 4,414,199 | -3.24(-1.04%) |
Nov 22, 2022 | 307.62 | 314.18 | 307.03 | 312.32 | 6,297,554 | +7.79(+2.56%) |
Nov 21, 2022 | 304.70 | 306.51 | 302.05 | 304.53 | 4,231,281 | +3.46(+1.15%) |
Nov 18, 2022 | 301.99 | 303.78 | 298.26 | 301.07 | 3,702,622 | +1.67(+0.56%) |
Nov 17, 2022 | 299.93 | 301.55 | 294.31 | 299.39 | 3,788,724 | -3.34(-1.10%) |
Nov 16, 2022 | 294.03 | 304.17 | 292.73 | 302.73 | 5,476,594 | +2.87(+0.96%) |
Nov 15, 2022 | 292.30 | 304.38 | 291.52 | 299.87 | 9,661,808 | +4.82(+1.63%) |
Nov 14, 2022 | 302.20 | 303.76 | 294.49 | 295.05 | 6,646,571 | -7.71(-2.55%) |
Nov 11, 2022 | 299.93 | 305.39 | 298.24 | 302.76 | 5,144,361 | +3.12(+1.04%) |
Nov 10, 2022 | 286.23 | 302.57 | 285.59 | 299.64 | 8,106,747 | +23.98(+8.70%) |
Nov 09, 2022 | 277.82 | 281.19 | 275.19 | 275.66 | 3,194,591 | -4.22(-1.51%) |
Nov 08, 2022 | 281.12 | 282.00 | 276.51 | 279.88 | 3,505,612 | +0.84(+0.30%) |
Nov 07, 2022 | 275.42 | 280.42 | 271.90 | 279.04 | 3,389,628 | +6.00(+2.20%) |
Nov 04, 2022 | 274.83 | 277.67 | 266.77 | 273.05 | 4,579,129 | +2.43(+0.90%) |
Nov 03, 2022 | 272.60 | 274.89 | 269.66 | 270.61 | 5,017,827 | -6.95(-2.50%) |
Nov 02, 2022 | 283.78 | 277.36 | 277.56 | 4,604,972 | -7.05(-2.48%) | |
Nov 01, 2022 | 288.75 | 290.52 | 282.00 | 284.61 | 3,442,509 | -0.07(-0.02%) |
Oct 31, 2022 | 283.02 | 287.71 | 281.24 | 284.68 | 4,382,759 | -2.42(-0.84%) |
Oct 28, 2022 | 278.79 | 287.59 | 278.79 | 287.10 | 3,373,617 | +7.30(+2.61%) |
Oct 27, 2022 | 280.56 | 282.89 | 278.26 | 279.80 | 3,163,999 | +0.88(+0.31%) |
Oct 26, 2022 | 279.36 | 280.58 | 275.10 | 278.93 | 2,723,530 | -0.11(-0.04%) |
Oct 25, 2022 | 274.47 | 280.84 | 274.47 | 279.04 | 2,902,442 | +6.73(+2.47%) |
Oct 24, 2022 | 266.26 | 273.47 | 266.26 | 272.31 | 3,054,995 | +7.43(+2.81%) |
Oct 21, 2022 | 257.96 | 265.05 | 257.63 | 264.87 | 3,572,543 | +5.84(+2.25%) |
Oct 20, 2022 | 264.31 | 267.25 | 257.51 | 259.04 | 4,117,621 | -5.80(-2.19%) |
Oct 19, 2022 | 271.55 | 271.83 | 262.46 | 264.84 | 4,495,569 | -9.20(-3.36%) |
Oct 18, 2022 | 276.81 | 278.65 | 272.28 | 274.04 | 3,293,480 | +3.65(+1.35%) |
Oct 17, 2022 | 268.79 | 272.89 | 268.54 | 270.38 | 3,564,070 | +4.64(+1.75%) |
Oct 14, 2022 | 275.56 | 275.56 | 265.28 | 265.74 | 2,895,334 | -6.15(-2.26%) |
Oct 13, 2022 | 264.04 | 273.81 | 258.34 | 271.89 | 4,038,553 | +2.22(+0.82%) |
Oct 12, 2022 | 273.42 | 273.63 | 269.64 | 269.67 | 2,349,306 | -2.28(-0.84%) |
Oct 11, 2022 | 270.23 | 275.13 | 270.04 | 271.95 | 2,883,202 | +0.41(+0.15%) |
Oct 10, 2022 | 272.59 | 273.84 | 269.38 | 271.54 | 2,200,210 | -1.79(-0.65%) |
Oct 07, 2022 | 276.41 | 277.47 | 271.50 | 273.32 | 2,502,746 | -5.84(-2.09%) |
Oct 06, 2022 | 278.36 | 281.64 | 276.65 | 279.16 | 2,747,811 | +0.52(+0.19%) |
Oct 05, 2022 | 275.18 | 280.81 | 274.33 | 278.64 | 2,837,222 | +0.28(+0.10%) |
Oct 04, 2022 | 276.38 | 280.04 | 275.48 | 278.36 | 3,787,565 | +5.63(+2.07%) |