Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 263.59 | 263.66 | 255.43 | 255.69 | 368,199 | -4.16(-1.60%) |
Sep 28, 2023 | 256.00 | 260.04 | 251.35 | 259.85 | 355,679 | +3.05(+1.19%) |
Sep 27, 2023 | 258.68 | 260.46 | 254.69 | 256.80 | 325,372 | -0.06(-0.02%) |
Sep 26, 2023 | 263.65 | 264.20 | 256.86 | 256.86 | 287,270 | -8.31(-3.13%) |
Sep 25, 2023 | 258.66 | 267.47 | 265.04 | 265.17 | 278,597 | +4.17(+1.60%) |
Sep 22, 2023 | 260.70 | 262.07 | 256.51 | 261.00 | 343,768 | +0.71(+0.27%) |
Sep 21, 2023 | 263.00 | 266.45 | 259.31 | 260.29 | 465,606 | -6.71(-2.51%) |
Sep 20, 2023 | 264.75 | 269.78 | 264.75 | 267.00 | 438,563 | +3.89(+1.48%) |
Sep 19, 2023 | 257.26 | 267.06 | 256.00 | 263.11 | 429,540 | +3.74(+1.44%) |
Sep 18, 2023 | 261.68 | 264.23 | 258.77 | 259.37 | 352,617 | -4.29(-1.63%) |
Sep 15, 2023 | 267.57 | 269.80 | 262.75 | 263.66 | 808,138 | -5.72(-2.12%) |
Sep 14, 2023 | 264.50 | 269.54 | 260.39 | 269.38 | 516,211 | +7.07(+2.70%) |
Sep 13, 2023 | 261.71 | 263.03 | 257.45 | 262.31 | 460,341 | -0.51(-0.19%) |
Sep 12, 2023 | 264.90 | 266.81 | 262.27 | 262.82 | 313,953 | -3.60(-1.35%) |
Sep 11, 2023 | 266.86 | 270.76 | 266.32 | 266.42 | 557,498 | +1.07(+0.40%) |
Sep 08, 2023 | 264.21 | 268.77 | 263.31 | 265.35 | 681,536 | +2.15(+0.82%) |
Sep 07, 2023 | 258.05 | 264.73 | 257.01 | 263.20 | 439,619 | +1.46(+0.56%) |
Sep 06, 2023 | 258.32 | 262.86 | 258.32 | 261.74 | 573,100 | +1.82(+0.70%) |
Sep 05, 2023 | 257.74 | 264.22 | 255.36 | 259.92 | 336,475 | +1.37(+0.53%) |
Sep 01, 2023 | 260.66 | 262.75 | 257.38 | 258.55 | 306,375 | -0.44(-0.17%) |
Aug 31, 2023 | 256.00 | 259.66 | 255.50 | 258.99 | 532,752 | +3.62(+1.42%) |
Aug 30, 2023 | 252.43 | 258.09 | 251.59 | 255.37 | 269,242 | +2.22(+0.88%) |
Aug 29, 2023 | 245.66 | 253.95 | 244.50 | 253.15 | 302,248 | +7.78(+3.17%) |
Aug 28, 2023 | 246.44 | 247.90 | 244.40 | 245.37 | 196,239 | +1.29(+0.53%) |
Aug 25, 2023 | 244.13 | 245.84 | 241.18 | 244.08 | 214,000 | +1.99(+0.82%) |
Aug 24, 2023 | 248.58 | 248.58 | 241.01 | 242.09 | 460,554 | -6.74(-2.71%) |
Aug 23, 2023 | 243.27 | 250.43 | 243.27 | 248.83 | 426,101 | +6.21(+2.56%) |
Aug 22, 2023 | 243.65 | 247.71 | 242.51 | 242.62 | 341,493 | +2.18(+0.91%) |
Aug 21, 2023 | 238.50 | 242.20 | 237.53 | 240.44 | 494,472 | +1.05(+0.44%) |
Aug 18, 2023 | 231.00 | 240.37 | 230.29 | 239.39 | 395,832 | +5.69(+2.43%) |
Aug 17, 2023 | 240.36 | 240.36 | 233.21 | 233.70 | 418,034 | -5.77(-2.41%) |
Aug 16, 2023 | 241.77 | 243.49 | 239.24 | 239.47 | 283,851 | -2.45(-1.01%) |
Aug 15, 2023 | 241.74 | 244.19 | 240.78 | 241.92 | 287,462 | -1.08(-0.44%) |
Aug 14, 2023 | 237.30 | 243.26 | 236.41 | 243.00 | 339,864 | +4.26(+1.78%) |
Aug 11, 2023 | 241.45 | 242.64 | 238.36 | 238.74 | 269,475 | -4.43(-1.82%) |
Aug 10, 2023 | 240.65 | 245.94 | 239.76 | 243.17 | 329,046 | +3.65(+1.52%) |
Aug 09, 2023 | 242.25 | 242.82 | 239.03 | 239.52 | 419,235 | -4.03(-1.65%) |
Aug 08, 2023 | 241.79 | 247.25 | 236.24 | 243.55 | 614,094 | -3.29(-1.33%) |
Aug 07, 2023 | 246.68 | 249.07 | 245.05 | 246.84 | 575,581 | -0.13(-0.05%) |
Aug 04, 2023 | 246.47 | 251.49 | 243.14 | 246.97 | 904,757 | +1.95(+0.80%) |
Aug 03, 2023 | 242.00 | 254.90 | 236.05 | 245.02 | 1,109,401 | +8.12(+3.43%) |
Aug 02, 2023 | 235.80 | 237.70 | 232.19 | 236.90 | 712,515 | -2.58(-1.08%) |
Aug 01, 2023 | 234.61 | 240.34 | 233.55 | 239.48 | 387,434 | +2.67(+1.13%) |
Jul 31, 2023 | 232.74 | 236.93 | 232.74 | 236.81 | 422,945 | +5.91(+2.56%) |
Jul 28, 2023 | 230.31 | 231.30 | 226.36 | 230.90 | 362,581 | +4.05(+1.79%) |
Jul 27, 2023 | 236.00 | 237.34 | 225.68 | 226.85 | 527,408 | -5.69(-2.45%) |
Jul 26, 2023 | 231.66 | 234.89 | 231.37 | 232.54 | 934,605 | -1.89(-0.81%) |
Jul 25, 2023 | 236.30 | 238.36 | 234.12 | 234.43 | 368,190 | -0.78(-0.33%) |
Jul 24, 2023 | 238.06 | 238.81 | 234.01 | 235.21 | 315,263 | -2.25(-0.95%) |
Jul 21, 2023 | 242.46 | 242.91 | 235.34 | 237.46 | 301,195 | -1.55(-0.65%) |
Jul 20, 2023 | 245.40 | 246.17 | 237.55 | 239.01 | 615,208 | -10.80(-4.32%) |
Jul 19, 2023 | 247.83 | 255.19 | 247.83 | 249.81 | 492,965 | +4.10(+1.67%) |
Jul 18, 2023 | 244.20 | 247.97 | 241.51 | 245.71 | 459,708 | +2.82(+1.16%) |
Jul 17, 2023 | 240.66 | 244.44 | 240.15 | 242.89 | 295,328 | +0.95(+0.39%) |
Jul 14, 2023 | 244.59 | 245.86 | 240.76 | 241.94 | 333,570 | -2.67(-1.09%) |
Jul 13, 2023 | 235.22 | 249.23 | 235.17 | 244.61 | 748,689 | +11.21(+4.80%) |
Jul 12, 2023 | 236.24 | 238.79 | 233.06 | 233.40 | 629,871 | +1.10(+0.47%) |
Jul 11, 2023 | 236.44 | 236.44 | 230.16 | 232.30 | 437,264 | -2.65(-1.13%) |
Jul 10, 2023 | 228.18 | 235.09 | 227.71 | 234.95 | 357,601 | +5.75(+2.51%) |
Jul 07, 2023 | 229.30 | 233.56 | 228.40 | 229.20 | 334,919 | -0.65(-0.28%) |
Jul 06, 2023 | 228.00 | 230.59 | 226.36 | 229.85 | 445,199 | -2.94(-1.26%) |
Jul 05, 2023 | 225.34 | 234.31 | 225.34 | 232.79 | 565,977 | +6.21(+2.74%) |
Jul 03, 2023 | 224.97 | 227.90 | 224.54 | 226.58 | 188,447 | +1.83(+0.81%) |
Jun 30, 2023 | 226.92 | 228.23 | 223.68 | 224.75 | 546,749 | +0.06(+0.03%) |
Jun 29, 2023 | 227.85 | 229.63 | 223.54 | 224.69 | 444,831 | -3.16(-1.39%) |
Jun 28, 2023 | 229.36 | 229.98 | 226.82 | 227.85 | 625,834 | -1.23(-0.54%) |
Jun 27, 2023 | 222.60 | 229.41 | 219.58 | 229.08 | 527,258 | +8.73(+3.96%) |
Jun 26, 2023 | 213.94 | 220.72 | 212.72 | 220.35 | 438,749 | +6.35(+2.97%) |
Jun 23, 2023 | 215.12 | 216.57 | 211.71 | 214.00 | 708,614 | -4.35(-1.99%) |
Jun 22, 2023 | 214.37 | 219.31 | 210.72 | 218.35 | 673,921 | +2.65(+1.23%) |
Jun 21, 2023 | 217.22 | 218.89 | 214.67 | 215.70 | 689,302 | -3.45(-1.57%) |
Jun 20, 2023 | 217.81 | 220.66 | 215.75 | 219.15 | 1,002,897 | -0.36(-0.16%) |
Jun 16, 2023 | 230.33 | 231.10 | 218.43 | 219.51 | 1,465,490 | -8.33(-3.66%) |
Jun 15, 2023 | 221.50 | 230.06 | 220.49 | 227.84 | 707,349 | +5.31(+2.39%) |
Jun 14, 2023 | 221.05 | 223.70 | 218.57 | 222.53 | 940,919 | +3.58(+1.64%) |
Jun 13, 2023 | 221.10 | 222.96 | 215.80 | 218.95 | 1,082,745 | +0.95(+0.44%) |
Jun 12, 2023 | 210.89 | 221.30 | 210.89 | 218.00 | 1,069,390 | +6.67(+3.16%) |
Jun 09, 2023 | 213.79 | 214.35 | 210.34 | 211.33 | 540,559 | +0.11(+0.05%) |
Jun 08, 2023 | 209.23 | 214.52 | 208.59 | 211.22 | 845,626 | +1.10(+0.52%) |
Jun 07, 2023 | 209.63 | 210.65 | 204.57 | 210.12 | 1,151,876 | +1.35(+0.65%) |
Jun 06, 2023 | 197.99 | 211.85 | 197.99 | 208.77 | 1,888,142 | +5.52(+2.72%) |
Jun 05, 2023 | 216.54 | 221.00 | 202.73 | 203.25 | 2,764,006 | -56.40(-21.72%) |
Jun 02, 2023 | 261.21 | 263.18 | 254.59 | 259.65 | 505,922 | +1.71(+0.66%) |
Jun 01, 2023 | 255.08 | 259.42 | 250.72 | 257.94 | 589,990 | +1.32(+0.51%) |
May 31, 2023 | 255.12 | 258.81 | 250.36 | 256.62 | 720,090 | -1.33(-0.52%) |
May 30, 2023 | 261.38 | 262.16 | 257.33 | 257.95 | 691,816 | -0.13(-0.05%) |
May 26, 2023 | 258.04 | 261.77 | 256.36 | 258.08 | 529,522 | +1.61(+0.63%) |
May 25, 2023 | 256.21 | 257.93 | 252.17 | 256.47 | 345,832 | +3.40(+1.34%) |
May 24, 2023 | 261.00 | 263.14 | 252.90 | 253.07 | 646,275 | -11.77(-4.44%) |
May 23, 2023 | 261.32 | 267.31 | 260.01 | 264.84 | 1,004,577 | +1.17(+0.44%) |
May 22, 2023 | 247.18 | 264.74 | 247.18 | 263.67 | 1,028,123 | +16.17(+6.53%) |
May 19, 2023 | 239.74 | 248.75 | 239.09 | 247.50 | 974,002 | +9.38(+3.94%) |
May 18, 2023 | 233.00 | 238.35 | 232.75 | 238.12 | 442,942 | +5.19(+2.23%) |
May 17, 2023 | 231.42 | 233.80 | 229.25 | 232.93 | 554,126 | +2.35(+1.02%) |
May 16, 2023 | 235.56 | 235.78 | 228.84 | 230.58 | 385,552 | -6.12(-2.59%) |
May 15, 2023 | 229.40 | 238.36 | 229.40 | 236.70 | 581,949 | +7.00(+3.05%) |
May 12, 2023 | 231.64 | 233.08 | 226.33 | 229.70 | 861,134 | -2.96(-1.27%) |
May 11, 2023 | 231.08 | 232.71 | 229.21 | 232.66 | 626,381 | +0.46(+0.20%) |
May 10, 2023 | 234.73 | 235.74 | 227.61 | 232.20 | 592,265 | +0.86(+0.37%) |
May 09, 2023 | 230.00 | 231.50 | 223.65 | 231.34 | 1,110,040 | -0.48(-0.21%) |
May 08, 2023 | 241.45 | 245.44 | 231.01 | 231.82 | 1,133,226 | -10.65(-4.39%) |
May 05, 2023 | 252.59 | 255.38 | 239.41 | 242.47 | 1,496,183 | -27.94(-10.33%) |
May 04, 2023 | 273.82 | 278.34 | 269.06 | 270.41 | 661,947 | -2.72(-1.00%) |
May 03, 2023 | 271.51 | 279.66 | 271.51 | 273.13 | 493,538 | +2.46(+0.91%) |
May 02, 2023 | 277.92 | 279.37 | 266.63 | 270.67 | 593,910 | -8.34(-2.99%) |
May 01, 2023 | 278.32 | 280.00 | 273.47 | 279.01 | 474,161 | -3.43(-1.21%) |
Apr 28, 2023 | 279.25 | 284.29 | 277.50 | 282.44 | 487,981 | +3.19(+1.14%) |
Apr 27, 2023 | 275.47 | 282.42 | 271.04 | 279.25 | 351,002 | +3.84(+1.39%) |
Apr 26, 2023 | 276.70 | 279.87 | 273.93 | 275.41 | 263,901 | +1.44(+0.53%) |
Apr 25, 2023 | 278.25 | 280.81 | 273.21 | 273.97 | 553,396 | -6.82(-2.43%) |
Apr 24, 2023 | 280.11 | 281.92 | 277.61 | 280.79 | 407,982 | +0.06(+0.02%) |
Apr 21, 2023 | 280.80 | 283.30 | 276.45 | 280.73 | 425,404 | -1.60(-0.57%) |
Apr 20, 2023 | 284.58 | 287.20 | 281.01 | 282.33 | 448,304 | -6.51(-2.25%) |
Apr 19, 2023 | 291.62 | 293.19 | 288.45 | 288.84 | 396,508 | -6.31(-2.14%) |
Apr 18, 2023 | 297.89 | 298.77 | 294.11 | 295.15 | 215,274 | +0.50(+0.17%) |
Apr 17, 2023 | 294.41 | 297.54 | 292.34 | 294.65 | 226,347 | -1.35(-0.46%) |
Apr 14, 2023 | 296.23 | 299.98 | 291.89 | 296.00 | 330,715 | -4.01(-1.34%) |
Apr 13, 2023 | 291.76 | 304.33 | 289.82 | 300.01 | 656,743 | +10.02(+3.46%) |
Apr 12, 2023 | 298.00 | 300.49 | 288.88 | 289.99 | 425,699 | -4.33(-1.47%) |
Apr 11, 2023 | 290.50 | 295.55 | 289.27 | 294.32 | 319,684 | +3.39(+1.17%) |
Apr 10, 2023 | 282.70 | 291.06 | 281.64 | 290.93 | 327,311 | +4.65(+1.62%) |
Apr 06, 2023 | 281.26 | 286.51 | 278.76 | 286.28 | 363,380 | +3.75(+1.33%) |
Apr 05, 2023 | 288.23 | 289.67 | 281.35 | 282.53 | 590,872 | -8.53(-2.93%) |
Apr 04, 2023 | 298.91 | 298.91 | 288.45 | 291.06 | 356,985 | -6.16(-2.07%) |
Apr 03, 2023 | 294.93 | 300.59 | 294.19 | 297.22 | 386,482 | -1.78(-0.60%) |
Mar 31, 2023 | 295.36 | 300.00 | 295.01 | 299.00 | 355,077 | +5.31(+1.81%) |
Mar 30, 2023 | 290.97 | 294.45 | 289.00 | 293.69 | 451,318 | +7.93(+2.78%) |
Mar 29, 2023 | 284.62 | 287.22 | 283.88 | 285.76 | 217,072 | +2.76(+0.98%) |
Mar 28, 2023 | 284.81 | 285.64 | 280.88 | 283.00 | 274,666 | -2.00(-0.70%) |
Mar 27, 2023 | 280.73 | 285.76 | 279.29 | 285.00 | 471,563 | +6.50(+2.33%) |
Mar 24, 2023 | 283.46 | 283.46 | 273.32 | 278.50 | 375,540 | -5.95(-2.09%) |
Mar 23, 2023 | 278.62 | 288.65 | 277.38 | 284.45 | 503,675 | +9.32(+3.39%) |
Mar 22, 2023 | 278.56 | 282.98 | 275.13 | 275.13 | 508,989 | -4.53(-1.62%) |
Mar 21, 2023 | 278.88 | 280.30 | 273.96 | 279.66 | 658,191 | +4.62(+1.68%) |
Mar 20, 2023 | 279.12 | 281.99 | 273.21 | 275.04 | 799,667 | -4.75(-1.70%) |
Mar 17, 2023 | 280.11 | 282.44 | 274.58 | 279.79 | 903,525 | -0.14(-0.05%) |
Mar 16, 2023 | 271.92 | 281.34 | 269.73 | 279.93 | 572,000 | +3.66(+1.32%) |
Mar 15, 2023 | 281.03 | 281.21 | 271.78 | 276.27 | 679,578 | -9.23(-3.23%) |
Mar 14, 2023 | 287.49 | 292.11 | 281.14 | 285.50 | 643,070 | +4.83(+1.72%) |
Mar 13, 2023 | 280.00 | 283.04 | 274.55 | 280.67 | 977,100 | -2.07(-0.73%) |
Mar 10, 2023 | 293.68 | 294.19 | 281.63 | 282.74 | 555,402 | -13.39(-4.52%) |
Mar 09, 2023 | 302.54 | 307.53 | 296.03 | 296.13 | 297,353 | -10.51(-3.43%) |
Mar 08, 2023 | 305.85 | 307.67 | 304.02 | 306.64 | 252,934 | +1.31(+0.43%) |
Mar 07, 2023 | 309.55 | 311.53 | 303.33 | 305.33 | 294,890 | -5.01(-1.61%) |
Mar 06, 2023 | 307.87 | 315.32 | 306.26 | 310.34 | 313,804 | +4.35(+1.42%) |
Mar 03, 2023 | 305.53 | 309.68 | 302.45 | 305.99 | 470,965 | +1.74(+0.57%) |
Mar 02, 2023 | 305.00 | 307.11 | 303.16 | 304.25 | 417,183 | -1.34(-0.44%) |
Mar 01, 2023 | 306.99 | 309.35 | 303.44 | 305.59 | 266,461 | -2.06(-0.67%) |
Feb 28, 2023 | 308.94 | 315.18 | 307.61 | 307.65 | 326,106 | -5.21(-1.67%) |
Feb 27, 2023 | 308.56 | 316.38 | 307.54 | 312.86 | 279,774 | +6.83(+2.23%) |
Feb 24, 2023 | 304.15 | 309.96 | 301.84 | 306.03 | 320,665 | -5.71(-1.83%) |
Feb 23, 2023 | 315.00 | 317.06 | 306.99 | 311.74 | 537,162 | +0.66(+0.21%) |
Feb 22, 2023 | 324.77 | 327.65 | 306.69 | 311.08 | 842,546 | -12.09(-3.74%) |
Feb 21, 2023 | 331.80 | 335.76 | 320.13 | 323.17 | 580,953 | -15.04(-4.45%) |
Feb 17, 2023 | 335.00 | 341.81 | 325.79 | 338.21 | 770,046 | -7.80(-2.25%) |
Feb 16, 2023 | 349.10 | 363.14 | 338.00 | 346.01 | 1,319,781 | -20.52(-5.60%) |
Feb 15, 2023 | 357.22 | 368.69 | 355.92 | 366.53 | 507,872 | +5.03(+1.39%) |
Feb 14, 2023 | 352.31 | 363.39 | 345.94 | 361.50 | 351,779 | +3.00(+0.84%) |
Feb 13, 2023 | 357.08 | 362.67 | 355.70 | 358.50 | 454,846 | +2.01(+0.56%) |
Feb 10, 2023 | 360.00 | 361.31 | 350.15 | 356.49 | 321,055 | -8.97(-2.45%) |
Feb 09, 2023 | 380.72 | 380.72 | 364.46 | 365.46 | 286,237 | -9.95(-2.65%) |
Feb 08, 2023 | 369.24 | 380.25 | 368.79 | 375.41 | 338,694 | +3.01(+0.81%) |
Feb 07, 2023 | 365.28 | 375.32 | 360.92 | 372.40 | 236,505 | +4.54(+1.23%) |
Feb 06, 2023 | 368.43 | 373.98 | 364.00 | 367.86 | 279,126 | -7.99(-2.13%) |
Feb 03, 2023 | 367.81 | 385.96 | 367.05 | 375.85 | 878,446 | -3.49(-0.92%) |
Feb 02, 2023 | 362.18 | 380.24 | 360.29 | 379.34 | 629,639 | +26.57(+7.53%) |
Feb 01, 2023 | 333.80 | 353.90 | 332.54 | 352.77 | 379,618 | +20.12(+6.05%) |
Jan 31, 2023 | 335.72 | 338.29 | 330.73 | 332.65 | 353,688 | -2.24(-0.67%) |
Jan 30, 2023 | 336.02 | 339.36 | 331.47 | 334.89 | 190,562 | -6.54(-1.92%) |
Jan 27, 2023 | 339.38 | 345.25 | 335.87 | 341.43 | 337,631 | -2.74(-0.80%) |
Jan 26, 2023 | 338.32 | 346.88 | 335.00 | 344.17 | 267,452 | +15.13(+4.60%) |
Jan 25, 2023 | 323.21 | 329.91 | 316.42 | 329.04 | 467,254 | -2.91(-0.88%) |
Jan 24, 2023 | 347.92 | 348.60 | 331.26 | 331.95 | 338,831 | -16.75(-4.80%) |
Jan 23, 2023 | 346.94 | 349.99 | 340.45 | 348.70 | 615,859 | +3.68(+1.07%) |
Jan 20, 2023 | 338.55 | 345.04 | 338.55 | 345.02 | 565,134 | +9.02(+2.68%) |
Jan 19, 2023 | 347.40 | 350.91 | 335.80 | 336.00 | 423,273 | -16.90(-4.79%) |
Jan 18, 2023 | 363.44 | 371.10 | 352.40 | 352.90 | 310,357 | -4.73(-1.32%) |
Jan 17, 2023 | 344.87 | 358.66 | 342.50 | 357.63 | 370,806 | +11.81(+3.42%) |
Jan 13, 2023 | 336.21 | 346.52 | 336.21 | 345.82 | 205,104 | +4.83(+1.42%) |
Jan 12, 2023 | 340.00 | 341.36 | 331.59 | 340.99 | 212,265 | +4.35(+1.29%) |
Jan 11, 2023 | 331.49 | 336.98 | 331.18 | 336.64 | 197,094 | +9.76(+2.99%) |
Jan 10, 2023 | 323.23 | 327.51 | 319.35 | 326.88 | 183,624 | +1.90(+0.58%) |
Jan 09, 2023 | 322.81 | 331.87 | 320.38 | 324.98 | 337,320 | +8.31(+2.62%) |
Jan 06, 2023 | 315.20 | 320.00 | 310.18 | 316.67 | 273,516 | +3.19(+1.02%) |
Jan 05, 2023 | 325.83 | 327.95 | 301.37 | 313.48 | 729,375 | -21.74(-6.49%) |
Jan 04, 2023 | 336.81 | 341.45 | 331.20 | 335.22 | 258,739 | +3.80(+1.15%) |
Jan 03, 2023 | 334.78 | 337.52 | 325.01 | 331.42 | 271,078 | +3.68(+1.12%) |
Dec 30, 2022 | 323.70 | 329.05 | 320.00 | 327.74 | 218,328 | -3.00(-0.91%) |
Dec 29, 2022 | 321.46 | 333.75 | 321.11 | 330.74 | 267,673 | +14.09(+4.45%) |
Dec 28, 2022 | 315.98 | 320.48 | 313.86 | 316.65 | 268,516 | -1.47(-0.46%) |
Dec 27, 2022 | 319.47 | 320.76 | 315.37 | 318.12 | 239,391 | -5.54(-1.71%) |
Dec 23, 2022 | 319.79 | 325.11 | 318.75 | 323.66 | 230,794 | +0.42(+0.13%) |
Dec 22, 2022 | 331.90 | 332.65 | 317.65 | 323.24 | 239,183 | -15.75(-4.65%) |
Dec 21, 2022 | 333.39 | 339.99 | 333.19 | 338.99 | 232,254 | +7.27(+2.19%) |
Dec 20, 2022 | 327.80 | 334.19 | 325.01 | 331.72 | 210,636 | +3.15(+0.96%) |
Dec 19, 2022 | 331.30 | 332.39 | 325.76 | 328.57 | 231,880 | -4.73(-1.42%) |
Dec 16, 2022 | 334.26 | 335.98 | 329.42 | 333.30 | 688,508 | -2.81(-0.84%) |
Dec 15, 2022 | 350.53 | 351.72 | 324.30 | 336.11 | 619,423 | -18.72(-5.28%) |
Dec 14, 2022 | 362.54 | 366.69 | 350.80 | 354.83 | 334,551 | -9.59(-2.63%) |
Dec 13, 2022 | 365.98 | 373.28 | 360.11 | 364.42 | 452,924 | +18.52(+5.35%) |
Dec 12, 2022 | 343.57 | 349.48 | 341.43 | 345.90 | 231,904 | +2.02(+0.59%) |
Dec 09, 2022 | 345.32 | 348.08 | 342.19 | 343.88 | 210,811 | -2.17(-0.63%) |
Dec 08, 2022 | 337.66 | 347.15 | 336.02 | 346.05 | 206,011 | +7.07(+2.09%) |
Dec 07, 2022 | 339.34 | 345.00 | 333.99 | 338.98 | 269,960 | -1.17(-0.34%) |
Dec 06, 2022 | 347.50 | 347.50 | 335.76 | 340.15 | 319,674 | -7.37(-2.12%) |
Dec 05, 2022 | 363.80 | 364.72 | 343.32 | 347.52 | 361,845 | -22.32(-6.04%) |
Dec 02, 2022 | 362.28 | 372.65 | 360.00 | 369.84 | 272,073 | +0.24(+0.06%) |
Dec 01, 2022 | 368.36 | 372.51 | 356.24 | 369.60 | 397,986 | +1.02(+0.28%) |
Nov 30, 2022 | 346.26 | 374.20 | 346.26 | 368.58 | 757,437 | +24.64(+7.16%) |
Nov 29, 2022 | 349.70 | 354.53 | 343.13 | 343.94 | 485,580 | -6.22(-1.78%) |
Nov 28, 2022 | 348.94 | 353.99 | 348.29 | 350.16 | 404,761 | +1.01(+0.29%) |
Nov 25, 2022 | 345.80 | 352.71 | 344.82 | 349.15 | 134,548 | +0.29(+0.08%) |
Nov 23, 2022 | 341.84 | 353.51 | 341.45 | 348.86 | 223,489 | +7.57(+2.22%) |
Nov 22, 2022 | 334.65 | 341.87 | 330.73 | 341.29 | 547,712 | +5.94(+1.77%) |
Nov 21, 2022 | 336.20 | 340.71 | 333.00 | 335.35 | 261,528 | -6.11(-1.79%) |
Nov 18, 2022 | 345.00 | 345.63 | 335.55 | 341.46 | 261,385 | +2.26(+0.67%) |
Nov 17, 2022 | 341.79 | 343.31 | 334.81 | 339.20 | 225,103 | -10.36(-2.96%) |
Nov 16, 2022 | 347.23 | 356.85 | 345.36 | 349.56 | 315,519 | -2.57(-0.73%) |
Nov 15, 2022 | 372.00 | 376.98 | 348.04 | 352.13 | 680,660 | -5.97(-1.67%) |
Nov 14, 2022 | 355.62 | 364.84 | 351.00 | 358.10 | 264,287 | -2.13(-0.59%) |
Nov 11, 2022 | 350.00 | 364.70 | 348.26 | 360.23 | 350,729 | +9.78(+2.79%) |
Nov 10, 2022 | 327.88 | 350.82 | 326.01 | 350.45 | 523,015 | +43.16(+14.05%) |
Nov 09, 2022 | 313.42 | 314.42 | 306.53 | 307.29 | 310,814 | -12.43(-3.89%) |
Nov 08, 2022 | 319.91 | 324.72 | 313.31 | 319.72 | 344,787 | +3.71(+1.17%) |
Nov 07, 2022 | 315.00 | 316.01 | 298.67 | 316.01 | 637,590 | +3.49(+1.12%) |
Nov 04, 2022 | 304.87 | 316.20 | 300.13 | 312.52 | 518,642 | +11.51(+3.82%) |
Nov 03, 2022 | 321.00 | 322.97 | 300.49 | 301.01 | 930,829 | -25.91(-7.93%) |
Nov 02, 2022 | 341.40 | 326.92 | 504,910 | -15.32(-4.48%) | ||
Nov 01, 2022 | 358.84 | 359.32 | 340.85 | 342.24 | 495,636 | -7.76(-2.22%) |
Oct 31, 2022 | 346.82 | 351.49 | 343.06 | 350.00 | 519,932 | +0.81(+0.23%) |
Oct 28, 2022 | 344.87 | 350.64 | 344.28 | 349.19 | 362,260 | +4.36(+1.26%) |
Oct 27, 2022 | 347.89 | 349.52 | 339.25 | 344.83 | 290,685 | -0.68(-0.20%) |
Oct 26, 2022 | 342.35 | 351.32 | 342.35 | 345.51 | 245,947 | -2.62(-0.75%) |
Oct 25, 2022 | 335.08 | 349.10 | 334.02 | 348.13 | 327,714 | +16.06(+4.84%) |
Oct 24, 2022 | 331.16 | 334.30 | 320.48 | 332.07 | 265,487 | +0.68(+0.21%) |
Oct 21, 2022 | 331.46 | 336.15 | 324.86 | 331.39 | 502,332 | -1.15(-0.35%) |
Oct 20, 2022 | 335.14 | 341.39 | 328.40 | 332.54 | 232,709 | +0.89(+0.27%) |
Oct 19, 2022 | 335.37 | 337.64 | 326.21 | 331.65 | 264,579 | -8.32(-2.45%) |
Oct 18, 2022 | 346.83 | 347.91 | 332.85 | 339.97 | 372,092 | +6.48(+1.94%) |
Oct 17, 2022 | 335.37 | 341.63 | 332.91 | 333.49 | 338,997 | +6.55(+2.00%) |
Oct 14, 2022 | 335.12 | 335.12 | 323.02 | 326.94 | 352,318 | -3.23(-0.98%) |
Oct 13, 2022 | 309.84 | 334.82 | 303.55 | 330.17 | 514,146 | +15.30(+4.86%) |
Oct 12, 2022 | 322.08 | 322.08 | 308.96 | 314.87 | 447,724 | -5.18(-1.62%) |
Oct 11, 2022 | 323.47 | 327.86 | 310.16 | 320.05 | 399,351 | -5.37(-1.65%) |
Oct 10, 2022 | 339.55 | 339.55 | 325.00 | 325.42 | 356,635 | -14.58(-4.29%) |
Oct 07, 2022 | 350.00 | 351.00 | 335.00 | 340.00 | 636,268 | -16.31(-4.58%) |
Oct 06, 2022 | 371.00 | 376.99 | 355.01 | 356.31 | 466,408 | -14.86(-4.00%) |
Oct 05, 2022 | 379.52 | 385.92 | 363.69 | 371.17 | 558,436 | -17.59(-4.52%) |
Oct 04, 2022 | 373.91 | 389.59 | 372.88 | 388.76 | 361,894 | +25.18(+6.93%) |