Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 380.78 | 382.90 | 379.00 | 382.59 | 4,539,522 | +2.30(+0.61%) |
Oct 30, 2023 | 378.35 | 381.23 | 377.15 | 380.29 | 5,818,798 | +4.52(+1.20%) |
Oct 27, 2023 | 378.97 | 379.32 | 374.40 | 375.77 | 5,662,070 | -1.67(-0.44%) |
Oct 26, 2023 | 381.06 | 381.82 | 376.60 | 377.44 | 7,011,350 | -4.69(-1.23%) |
Oct 25, 2023 | 386.01 | 386.09 | 381.55 | 382.13 | 5,490,116 | -5.47(-1.41%) |
Oct 24, 2023 | 386.68 | 388.66 | 384.96 | 387.60 | 4,466,545 | +2.88(+0.75%) |
Oct 23, 2023 | 383.90 | 388.34 | 382.27 | 384.72 | 5,559,074 | -0.68(-0.18%) |
Oct 20, 2023 | 389.77 | 390.21 | 385.25 | 385.40 | 7,580,878 | -4.86(-1.25%) |
Oct 19, 2023 | 394.34 | 395.97 | 389.53 | 390.26 | 6,733,235 | -3.34(-0.85%) |
Oct 18, 2023 | 397.25 | 398.17 | 392.60 | 393.60 | 7,357,735 | -5.34(-1.34%) |
Oct 17, 2023 | 396.00 | 400.85 | 395.67 | 398.93 | 4,228,725 | +0.01(+0.00%) |
Oct 16, 2023 | 396.93 | 399.95 | 396.70 | 398.92 | 5,170,047 | +4.13(+1.05%) |
Oct 13, 2023 | 398.17 | 399.31 | 393.34 | 394.79 | 3,787,854 | -2.09(-0.53%) |
Oct 12, 2023 | 399.83 | 400.15 | 394.57 | 396.88 | 3,886,282 | -2.40(-0.60%) |
Oct 11, 2023 | 398.62 | 399.44 | 396.35 | 399.28 | 4,189,881 | +1.68(+0.42%) |
Oct 10, 2023 | 396.13 | 400.03 | 395.75 | 397.60 | 3,300,254 | +2.04(+0.52%) |
Oct 09, 2023 | 391.19 | 396.06 | 390.70 | 395.56 | 2,969,050 | +2.62(+0.67%) |
Oct 06, 2023 | 386.10 | 394.46 | 384.82 | 392.94 | 4,917,479 | +4.63(+1.19%) |
Oct 05, 2023 | 388.29 | 389.18 | 385.36 | 388.31 | 3,341,843 | -0.33(-0.08%) |
Oct 04, 2023 | 386.14 | 389.24 | 384.81 | 388.64 | 4,349,831 | +2.84(+0.74%) |
Oct 03, 2023 | 388.98 | 390.32 | 384.44 | 385.80 | 6,913,908 | -5.26(-1.34%) |
Oct 02, 2023 | 390.29 | 392.14 | 388.38 | 391.06 | 5,909,396 | -0.03(-0.01%) |
Sep 29, 2023 | 394.99 | 395.11 | 389.69 | 391.09 | 5,793,378 | -0.94(-0.24%) |
Sep 28, 2023 | 389.26 | 393.64 | 388.73 | 392.02 | 4,074,211 | +2.27(+0.58%) |
Sep 27, 2023 | 390.73 | 391.28 | 386.38 | 389.75 | 4,874,027 | +0.09(+0.02%) |
Sep 26, 2023 | 392.60 | 393.23 | 388.87 | 389.66 | 5,796,240 | -5.80(-1.47%) |
Sep 25, 2023 | 392.64 | 395.49 | 393.42 | 395.46 | 3,277,245 | +1.64(+0.42%) |
Sep 22, 2023 | 395.65 | 397.17 | 393.43 | 393.83 | 7,264,136 | -0.95(-0.24%) |
Sep 21, 2023 | 398.63 | 398.88 | 394.55 | 394.78 | 4,672,550 | -6.58(-1.64%) |
Sep 20, 2023 | 406.23 | 406.61 | 401.14 | 401.36 | 4,035,092 | -3.79(-0.94%) |
Sep 19, 2023 | 405.00 | 405.58 | 402.51 | 405.15 | 3,658,102 | -0.81(-0.20%) |
Sep 18, 2023 | 405.36 | 407.10 | 404.94 | 405.96 | 3,038,060 | +0.45(+0.11%) |
Sep 15, 2023 | 409.08 | 409.41 | 405.26 | 405.51 | 4,035,976 | -5.12(-1.25%) |
Sep 14, 2023 | 409.41 | 411.24 | 408.17 | 410.63 | 3,687,891 | +3.52(+0.87%) |
Sep 13, 2023 | 406.79 | 408.15 | 405.76 | 407.11 | 2,551,167 | +0.48(+0.12%) |
Sep 12, 2023 | 407.46 | 408.90 | 406.06 | 406.63 | 7,655,737 | -2.19(-0.54%) |
Sep 11, 2023 | 408.63 | 409.12 | 407.05 | 408.83 | 3,372,224 | +2.67(+0.66%) |
Sep 08, 2023 | 405.59 | 407.60 | 405.26 | 406.16 | 4,158,082 | +0.56(+0.14%) |
Sep 07, 2023 | 403.96 | 406.20 | 403.64 | 405.60 | 2,262,444 | -1.21(-0.30%) |
Sep 06, 2023 | 408.85 | 408.88 | 404.61 | 406.81 | 3,773,121 | -2.83(-0.69%) |
Sep 05, 2023 | 410.93 | 411.20 | 409.51 | 409.64 | 4,460,450 | -1.79(-0.44%) |
Sep 01, 2023 | 413.17 | 413.59 | 409.95 | 411.44 | 3,616,569 | +0.87(+0.21%) |
Aug 31, 2023 | 411.70 | 412.83 | 410.39 | 410.56 | 4,787,131 | -0.53(-0.13%) |
Aug 30, 2023 | 409.77 | 411.75 | 409.14 | 411.09 | 3,027,638 | +1.71(+0.42%) |
Aug 29, 2023 | 403.57 | 409.72 | 403.36 | 409.38 | 3,508,758 | +5.73(+1.42%) |
Aug 28, 2023 | 403.15 | 404.20 | 401.90 | 403.65 | 3,261,492 | +2.64(+0.66%) |
Aug 25, 2023 | 399.90 | 402.60 | 396.56 | 401.01 | 4,453,040 | +2.64(+0.66%) |
Aug 24, 2023 | 405.38 | 405.85 | 398.23 | 398.37 | 3,481,892 | -5.37(-1.33%) |
Aug 23, 2023 | 400.37 | 404.45 | 400.29 | 403.74 | 3,275,196 | +4.31(+1.08%) |
Aug 22, 2023 | 402.15 | 402.20 | 398.89 | 399.43 | 2,668,685 | -1.12(-0.28%) |
Aug 21, 2023 | 398.97 | 401.20 | 396.83 | 400.55 | 3,316,387 | +2.63(+0.66%) |
Aug 18, 2023 | 395.03 | 398.85 | 394.71 | 397.92 | 4,193,255 | +0.37(+0.09%) |
Aug 17, 2023 | 402.13 | 402.38 | 397.21 | 397.56 | 7,159,313 | -3.24(-0.81%) |
Aug 16, 2023 | 403.38 | 404.89 | 400.68 | 400.80 | 3,379,410 | -2.99(-0.74%) |
Aug 15, 2023 | 406.85 | 408.46 | 403.20 | 403.79 | 4,722,338 | -4.68(-1.15%) |
Aug 14, 2023 | 405.33 | 408.49 | 405.09 | 408.47 | 2,793,730 | +2.29(+0.56%) |
Aug 11, 2023 | 404.73 | 407.17 | 404.12 | 406.18 | 2,942,088 | -0.38(-0.09%) |
Aug 10, 2023 | 408.55 | 411.77 | 405.39 | 406.56 | 4,629,304 | +0.24(+0.06%) |
Aug 09, 2023 | 409.40 | 409.47 | 405.62 | 406.32 | 3,170,053 | -2.72(-0.66%) |
Aug 08, 2023 | 408.51 | 409.48 | 405.89 | 409.04 | 3,809,299 | -1.78(-0.43%) |
Aug 07, 2023 | 409.04 | 410.97 | 408.39 | 410.81 | 2,616,793 | +3.67(+0.90%) |
Aug 04, 2023 | 410.88 | 412.84 | 406.79 | 407.14 | 5,762,822 | -2.00(-0.49%) |
Aug 03, 2023 | 408.43 | 410.92 | 407.85 | 409.14 | 3,050,362 | -1.16(-0.28%) |
Aug 02, 2023 | 413.17 | 413.41 | 409.62 | 410.31 | 5,016,040 | -5.76(-1.39%) |
Aug 01, 2023 | 415.95 | 416.76 | 415.25 | 416.07 | 3,160,712 | -1.29(-0.31%) |
Jul 31, 2023 | 417.00 | 417.65 | 415.74 | 417.36 | 3,487,230 | +0.80(+0.19%) |
Jul 28, 2023 | 415.62 | 417.30 | 414.86 | 416.56 | 2,724,235 | +4.02(+0.97%) |
Jul 27, 2023 | 418.46 | 418.82 | 411.64 | 412.54 | 4,181,388 | -2.82(-0.68%) |
Jul 26, 2023 | 414.32 | 416.57 | 413.29 | 415.36 | 6,186,619 | +0.10(+0.02%) |
Jul 25, 2023 | 413.79 | 416.34 | 413.77 | 415.26 | 3,978,837 | +1.22(+0.29%) |
Jul 24, 2023 | 413.29 | 414.80 | 412.73 | 414.04 | 3,497,086 | +1.75(+0.42%) |
Jul 21, 2023 | 413.82 | 414.01 | 412.20 | 412.29 | 3,202,003 | +0.05(+0.01%) |
Jul 20, 2023 | 414.01 | 414.86 | 411.55 | 412.24 | 4,115,265 | -2.71(-0.65%) |
Jul 19, 2023 | 414.77 | 416.06 | 414.19 | 414.95 | 3,521,619 | +0.89(+0.22%) |
Jul 18, 2023 | 410.64 | 414.63 | 410.28 | 414.06 | 3,629,099 | +3.12(+0.76%) |
Jul 17, 2023 | 409.39 | 411.97 | 409.37 | 410.94 | 2,990,937 | +1.43(+0.35%) |
Jul 14, 2023 | 410.67 | 411.44 | 408.83 | 409.51 | 3,710,300 | -0.33(-0.08%) |
Jul 13, 2023 | 408.29 | 410.54 | 407.88 | 409.84 | 3,295,959 | +3.31(+0.82%) |
Jul 12, 2023 | 406.95 | 407.88 | 405.56 | 406.52 | 4,279,311 | +3.17(+0.79%) |
Jul 11, 2023 | 401.57 | 403.79 | 400.58 | 403.35 | 3,504,673 | +2.57(+0.64%) |
Jul 10, 2023 | 399.45 | 400.92 | 398.89 | 400.78 | 3,383,285 | +1.07(+0.27%) |
Jul 07, 2023 | 399.85 | 403.47 | 399.53 | 399.71 | 3,702,518 | -0.93(-0.23%) |
Jul 06, 2023 | 400.59 | 401.16 | 398.39 | 400.64 | 6,086,788 | -3.29(-0.82%) |
Jul 05, 2023 | 402.81 | 404.62 | 402.81 | 403.94 | 4,265,941 | -0.90(-0.22%) |
Jul 03, 2023 | 403.71 | 404.84 | 403.47 | 404.84 | 2,390,900 | +0.77(+0.19%) |
Jun 30, 2023 | 402.20 | 405.00 | 402.09 | 404.06 | 5,214,935 | +4.73(+1.18%) |
Jun 29, 2023 | 397.44 | 399.49 | 397.03 | 399.33 | 3,937,261 | +1.52(+0.38%) |
Jun 28, 2023 | 396.62 | 398.73 | 395.99 | 397.81 | 4,369,627 | +0.18(+0.04%) |
Jun 27, 2023 | 394.10 | 398.18 | 393.70 | 397.63 | 4,352,541 | +4.36(+1.11%) |
Jun 26, 2023 | 394.34 | 396.14 | 393.05 | 393.27 | 3,288,488 | -1.63(-0.41%) |
Jun 23, 2023 | 394.63 | 396.55 | 394.23 | 394.90 | 4,265,603 | -2.98(-0.75%) |
Jun 22, 2023 | 395.56 | 397.98 | 395.24 | 397.89 | 3,172,601 | +1.44(+0.36%) |
Jun 21, 2023 | 397.57 | 398.31 | 395.95 | 396.44 | 3,462,920 | -2.18(-0.55%) |
Jun 20, 2023 | 398.74 | 399.56 | 396.53 | 398.63 | 4,296,555 | -1.85(-0.46%) |
Jun 16, 2023 | 403.88 | 403.94 | 400.12 | 400.48 | 5,203,236 | -1.48(-0.37%) |
Jun 15, 2023 | 396.28 | 403.12 | 396.17 | 401.96 | 5,346,777 | +5.09(+1.28%) |
Jun 14, 2023 | 396.88 | 398.68 | 393.77 | 396.87 | 5,220,142 | +0.31(+0.08%) |
Jun 13, 2023 | 395.31 | 397.12 | 394.70 | 396.56 | 3,959,048 | +2.60(+0.66%) |
Jun 12, 2023 | 391.32 | 393.99 | 390.64 | 393.96 | 3,840,144 | +3.59(+0.92%) |
Jun 09, 2023 | 390.40 | 392.25 | 389.44 | 390.38 | 3,099,376 | +0.65(+0.17%) |
Jun 08, 2023 | 387.34 | 390.08 | 386.68 | 389.73 | 3,500,111 | +2.32(+0.60%) |
Jun 07, 2023 | 389.03 | 390.11 | 386.93 | 387.40 | 3,989,348 | -1.27(-0.33%) |
Jun 06, 2023 | 387.43 | 389.15 | 386.80 | 388.68 | 2,928,404 | +0.80(+0.21%) |
Jun 05, 2023 | 388.90 | 390.12 | 387.18 | 387.88 | 4,058,310 | -0.75(-0.19%) |
Jun 02, 2023 | 385.49 | 389.32 | 384.95 | 388.63 | 7,457,238 | +5.62(+1.47%) |
Jun 01, 2023 | 379.68 | 383.99 | 378.46 | 383.00 | 3,602,839 | +3.64(+0.96%) |
May 31, 2023 | 379.78 | 380.62 | 377.92 | 379.37 | 4,249,412 | -2.08(-0.54%) |
May 30, 2023 | 383.19 | 383.69 | 380.23 | 381.44 | 4,010,333 | +0.12(+0.03%) |
May 26, 2023 | 377.14 | 382.02 | 377.04 | 381.32 | 3,079,060 | +4.89(+1.30%) |
May 25, 2023 | 376.50 | 377.78 | 374.46 | 376.43 | 3,354,535 | +3.25(+0.87%) |
May 24, 2023 | 374.45 | 374.78 | 372.13 | 373.18 | 3,643,894 | -2.82(-0.75%) |
May 23, 2023 | 378.68 | 379.59 | 375.60 | 376.00 | 2,919,373 | -4.25(-1.12%) |
May 22, 2023 | 380.13 | 381.68 | 378.95 | 380.25 | 2,812,390 | +0.21(+0.05%) |
May 19, 2023 | 381.47 | 381.99 | 378.92 | 380.04 | 3,692,573 | -0.60(-0.16%) |
May 18, 2023 | 376.77 | 381.03 | 376.51 | 380.64 | 3,379,019 | +3.69(+0.98%) |
May 17, 2023 | 374.39 | 377.59 | 372.84 | 376.96 | 3,260,508 | +4.45(+1.19%) |
May 16, 2023 | 373.93 | 374.81 | 372.47 | 372.51 | 2,303,321 | -2.48(-0.66%) |
May 15, 2023 | 374.28 | 375.37 | 372.47 | 374.99 | 3,923,519 | +1.29(+0.35%) |
May 12, 2023 | 375.38 | 375.53 | 371.41 | 373.70 | 2,561,184 | -0.50(-0.13%) |
May 11, 2023 | 374.01 | 374.42 | 372.23 | 374.20 | 2,694,312 | -0.52(-0.14%) |
May 10, 2023 | 375.80 | 376.34 | 371.22 | 374.72 | 3,550,575 | +1.63(+0.44%) |
May 09, 2023 | 373.26 | 374.12 | 372.89 | 373.09 | 2,295,730 | -1.62(-0.43%) |
May 08, 2023 | 374.94 | 375.15 | 373.43 | 374.71 | 2,992,063 | +0.21(+0.06%) |
May 05, 2023 | 371.31 | 375.61 | 371.01 | 374.51 | 3,176,813 | +6.75(+1.84%) |
May 04, 2023 | 369.44 | 369.70 | 366.55 | 367.76 | 4,470,594 | -2.71(-0.73%) |
May 03, 2023 | 373.46 | 375.72 | 370.19 | 370.46 | 5,569,354 | -2.60(-0.70%) |
May 02, 2023 | 376.57 | 376.62 | 370.26 | 373.06 | 4,362,008 | -4.23(-1.12%) |
May 01, 2023 | 377.23 | 379.12 | 377.03 | 377.29 | 3,104,640 | -0.26(-0.07%) |
Apr 28, 2023 | 373.59 | 377.62 | 373.55 | 377.55 | 3,427,318 | +3.20(+0.86%) |
Apr 27, 2023 | 369.49 | 374.66 | 369.27 | 374.35 | 4,355,053 | +7.28(+1.98%) |
Apr 26, 2023 | 369.26 | 370.27 | 366.61 | 367.06 | 3,811,148 | -1.64(-0.44%) |
Apr 25, 2023 | 372.74 | 373.25 | 368.63 | 368.70 | 3,838,715 | -5.92(-1.58%) |
Apr 24, 2023 | 374.02 | 375.00 | 372.79 | 374.62 | 2,337,407 | +0.49(+0.13%) |
Apr 21, 2023 | 374.22 | 374.63 | 372.38 | 374.13 | 2,795,229 | +0.22(+0.06%) |
Apr 20, 2023 | 373.33 | 375.59 | 372.50 | 373.91 | 2,985,851 | -2.12(-0.57%) |
Apr 19, 2023 | 374.27 | 376.84 | 374.21 | 376.04 | 2,710,069 | -0.02(-0.01%) |
Apr 18, 2023 | 377.34 | 377.42 | 374.77 | 376.06 | 3,053,791 | +0.26(+0.07%) |
Apr 17, 2023 | 374.38 | 375.84 | 373.23 | 375.80 | 2,751,511 | +1.27(+0.34%) |
Apr 14, 2023 | 374.80 | 376.84 | 372.28 | 374.53 | 3,017,257 | -0.77(-0.21%) |
Apr 13, 2023 | 371.48 | 375.69 | 371.02 | 375.30 | 2,710,658 | +4.80(+1.30%) |
Apr 12, 2023 | 373.94 | 374.16 | 369.91 | 370.49 | 3,664,822 | -1.48(-0.40%) |
Apr 11, 2023 | 372.46 | 373.31 | 371.26 | 371.98 | 3,104,068 | +0.05(+0.01%) |
Apr 10, 2023 | 369.15 | 371.96 | 368.57 | 371.93 | 2,701,876 | +0.41(+0.11%) |
Apr 06, 2023 | 369.27 | 371.75 | 368.33 | 371.52 | 3,112,889 | +1.41(+0.38%) |
Apr 05, 2023 | 370.30 | 371.00 | 368.50 | 370.11 | 3,263,117 | -0.90(-0.24%) |
Apr 04, 2023 | 373.74 | 373.94 | 369.72 | 371.01 | 2,744,740 | -2.11(-0.56%) |
Apr 03, 2023 | 371.18 | 373.46 | 370.80 | 373.11 | 3,565,191 | +1.47(+0.40%) |
Mar 31, 2023 | 367.40 | 371.91 | 367.27 | 371.64 | 4,209,463 | +5.12(+1.40%) |
Mar 30, 2023 | 366.86 | 367.11 | 364.75 | 366.52 | 3,353,498 | +2.17(+0.60%) |
Mar 29, 2023 | 363.07 | 364.59 | 361.98 | 364.35 | 3,678,039 | +5.11(+1.42%) |
Mar 28, 2023 | 359.26 | 359.91 | 357.42 | 359.24 | 2,435,125 | -0.63(-0.18%) |
Mar 27, 2023 | 361.42 | 362.11 | 359.12 | 359.87 | 4,798,935 | +0.59(+0.17%) |
Mar 24, 2023 | 355.74 | 359.35 | 353.51 | 359.28 | 3,785,609 | +2.38(+0.67%) |
Mar 23, 2023 | 358.71 | 362.45 | 354.43 | 356.90 | 4,863,138 | +0.85(+0.24%) |
Mar 22, 2023 | 361.96 | 380.15 | 355.93 | 356.05 | 4,369,348 | -6.00(-1.66%) |
Mar 21, 2023 | 360.62 | 362.58 | 359.10 | 362.06 | 4,182,239 | +4.68(+1.31%) |
Mar 20, 2023 | 354.76 | 357.82 | 354.12 | 357.38 | 3,148,459 | +3.20(+0.90%) |
Mar 17, 2023 | 357.02 | 358.03 | 352.75 | 354.18 | 5,273,425 | -3.92(-1.09%) |
Mar 16, 2023 | 349.91 | 358.49 | 349.37 | 358.10 | 5,125,404 | +6.02(+1.71%) |
Mar 15, 2023 | 348.85 | 352.21 | 346.98 | 352.08 | 6,710,859 | -2.19(-0.62%) |
Mar 14, 2023 | 353.20 | 355.79 | 350.00 | 354.26 | 4,872,205 | +5.79(+1.66%) |
Mar 13, 2023 | 345.21 | 352.99 | 344.22 | 348.47 | 6,578,140 | -0.59(-0.17%) |
Mar 10, 2023 | 353.64 | 355.52 | 347.55 | 349.06 | 8,495,066 | -5.08(-1.43%) |
Mar 09, 2023 | 361.53 | 363.04 | 353.17 | 354.14 | 4,469,730 | -6.60(-1.83%) |
Mar 08, 2023 | 360.31 | 361.48 | 358.67 | 360.75 | 2,945,492 | +0.56(+0.16%) |
Mar 07, 2023 | 365.75 | 366.00 | 359.60 | 360.19 | 3,601,468 | -5.66(-1.55%) |
Mar 06, 2023 | 366.37 | 368.51 | 365.42 | 365.85 | 2,678,822 | +0.44(+0.12%) |
Mar 03, 2023 | 361.48 | 365.79 | 360.89 | 365.40 | 4,992,678 | +5.70(+1.58%) |
Mar 02, 2023 | 355.10 | 360.56 | 354.82 | 359.70 | 2,772,523 | +2.67(+0.75%) |
Mar 01, 2023 | 357.59 | 358.74 | 355.73 | 357.04 | 3,811,350 | -1.31(-0.37%) |
Feb 28, 2023 | 359.23 | 361.05 | 358.29 | 358.35 | 3,058,426 | -1.36(-0.38%) |
Feb 27, 2023 | 361.67 | 362.93 | 358.82 | 359.70 | 3,349,197 | +1.24(+0.35%) |
Feb 24, 2023 | 357.56 | 359.25 | 356.00 | 358.46 | 4,120,288 | -3.88(-1.07%) |
Feb 23, 2023 | 363.23 | 363.72 | 358.37 | 362.34 | 2,904,786 | +1.81(+0.50%) |
Feb 22, 2023 | 361.37 | 362.76 | 359.06 | 360.53 | 3,931,123 | -0.45(-0.13%) |
Feb 21, 2023 | 364.54 | 365.46 | 360.68 | 360.98 | 3,147,750 | -7.31(-1.99%) |
Feb 17, 2023 | 367.27 | 368.52 | 365.44 | 368.30 | 3,341,428 | -0.95(-0.26%) |
Feb 16, 2023 | 369.71 | 373.42 | 369.15 | 369.25 | 3,117,830 | -5.21(-1.39%) |
Feb 15, 2023 | 371.18 | 374.51 | 370.37 | 374.46 | 2,865,756 | +1.25(+0.33%) |
Feb 14, 2023 | 371.98 | 375.38 | 369.51 | 373.21 | 4,779,123 | -0.14(-0.04%) |
Feb 13, 2023 | 369.70 | 373.43 | 369.26 | 373.34 | 3,009,433 | +4.26(+1.15%) |
Feb 10, 2023 | 367.10 | 369.45 | 366.31 | 369.08 | 3,309,175 | +0.90(+0.24%) |
Feb 09, 2023 | 374.94 | 374.97 | 367.04 | 368.19 | 3,370,837 | -3.18(-0.86%) |
Feb 08, 2023 | 373.68 | 374.90 | 370.77 | 371.37 | 2,965,912 | -4.11(-1.10%) |
Feb 07, 2023 | 369.84 | 376.69 | 368.69 | 375.48 | 5,144,234 | +4.78(+1.29%) |
Feb 06, 2023 | 370.62 | 371.95 | 369.08 | 370.70 | 2,919,737 | -2.15(-0.58%) |
Feb 03, 2023 | 372.24 | 377.13 | 371.81 | 372.85 | 6,576,853 | -4.03(-1.07%) |
Feb 02, 2023 | 375.21 | 378.32 | 373.39 | 376.88 | 5,361,453 | +5.32(+1.43%) |
Feb 01, 2023 | 366.54 | 374.14 | 363.91 | 371.55 | 5,010,796 | +4.02(+1.10%) |
Jan 31, 2023 | 362.77 | 367.63 | 362.50 | 367.53 | 4,234,274 | +5.15(+1.42%) |
Jan 30, 2023 | 364.29 | 366.40 | 362.04 | 362.38 | 3,324,445 | -4.59(-1.25%) |
Jan 27, 2023 | 365.02 | 369.14 | 364.89 | 366.97 | 5,638,850 | +1.04(+0.29%) |
Jan 26, 2023 | 364.60 | 366.17 | 361.79 | 365.92 | 3,513,195 | +3.87(+1.07%) |
Jan 25, 2023 | 358.02 | 362.33 | 355.93 | 362.06 | 3,105,073 | +0.13(+0.04%) |
Jan 24, 2023 | 360.77 | 362.77 | 359.63 | 361.93 | 2,738,999 | -0.38(-0.11%) |
Jan 23, 2023 | 358.74 | 364.14 | 357.89 | 362.31 | 3,293,843 | +4.36(+1.22%) |
Jan 20, 2023 | 352.77 | 358.15 | 351.23 | 357.95 | 3,317,643 | +6.47(+1.84%) |
Jan 19, 2023 | 352.10 | 353.67 | 350.22 | 351.49 | 3,643,957 | -2.55(-0.72%) |
Jan 18, 2023 | 360.87 | 361.84 | 353.89 | 354.04 | 3,991,355 | -5.85(-1.62%) |
Jan 17, 2023 | 360.39 | 361.90 | 359.09 | 359.88 | 5,016,384 | -0.55(-0.15%) |
Jan 13, 2023 | 355.95 | 360.92 | 355.75 | 360.43 | 3,063,981 | +1.40(+0.39%) |
Jan 12, 2023 | 358.71 | 360.35 | 354.89 | 359.03 | 4,817,173 | +1.34(+0.37%) |
Jan 11, 2023 | 354.70 | 357.75 | 353.97 | 357.70 | 5,789,645 | +4.51(+1.28%) |
Jan 10, 2023 | 350.21 | 353.27 | 349.34 | 353.19 | 3,549,465 | +2.50(+0.71%) |
Jan 09, 2023 | 353.05 | 356.00 | 350.58 | 350.69 | 3,826,872 | -0.26(-0.07%) |
Jan 06, 2023 | 346.02 | 352.01 | 343.22 | 350.94 | 3,520,540 | +7.81(+2.27%) |
Jan 05, 2023 | 345.18 | 345.25 | 342.55 | 343.14 | 3,262,030 | -3.79(-1.09%) |
Jan 04, 2023 | 346.53 | 348.95 | 343.67 | 346.93 | 3,167,327 | +2.48(+0.72%) |
Jan 03, 2023 | 347.59 | 349.42 | 341.69 | 344.45 | 5,022,876 | -1.33(-0.38%) |
Dec 30, 2022 | 344.25 | 345.93 | 342.26 | 345.78 | 5,420,504 | -0.95(-0.28%) |
Dec 29, 2022 | 343.39 | 347.53 | 342.95 | 346.73 | 4,145,607 | +6.04(+1.77%) |
Dec 28, 2022 | 344.87 | 346.62 | 340.42 | 340.69 | 4,534,479 | -4.23(-1.23%) |
Dec 27, 2022 | 346.19 | 346.47 | 343.33 | 344.92 | 4,369,537 | -1.38(-0.40%) |
Dec 23, 2022 | 343.41 | 346.38 | 341.85 | 346.30 | 4,645,554 | +1.93(+0.56%) |
Dec 22, 2022 | 346.41 | 346.67 | 338.89 | 344.37 | 6,562,300 | -4.91(-1.41%) |
Dec 21, 2022 | 346.62 | 350.32 | 346.13 | 349.28 | 3,890,976 | +5.15(+1.50%) |
Dec 20, 2022 | 342.93 | 345.61 | 341.71 | 344.13 | 5,141,843 | +0.52(+0.15%) |
Dec 19, 2022 | 346.86 | 347.07 | 342.08 | 343.61 | 5,777,275 | -2.99(-0.86%) |
Dec 16, 2022 | 348.35 | 349.51 | 344.57 | 346.60 | 4,628,126 | -4.18(-1.19%) |
Dec 15, 2022 | 355.03 | 355.79 | 349.14 | 350.78 | 5,226,159 | -8.84(-2.46%) |
Dec 14, 2022 | 361.52 | 365.15 | 356.77 | 359.62 | 4,798,954 | -2.19(-0.60%) |
Dec 13, 2022 | 369.37 | 369.45 | 359.27 | 361.81 | 6,230,872 | +2.66(+0.74%) |
Dec 12, 2022 | 354.85 | 359.15 | 354.16 | 359.15 | 3,005,241 | +5.05(+1.43%) |
Dec 09, 2022 | 355.55 | 357.94 | 353.93 | 354.10 | 4,360,872 | -2.61(-0.73%) |
Dec 08, 2022 | 355.68 | 357.66 | 354.18 | 356.71 | 3,676,675 | +2.79(+0.79%) |
Dec 07, 2022 | 353.64 | 356.15 | 352.92 | 353.92 | 3,406,788 | -0.69(-0.19%) |
Dec 06, 2022 | 359.56 | 360.07 | 352.55 | 354.60 | 3,989,683 | -5.20(-1.45%) |
Dec 05, 2022 | 363.66 | 364.55 | 358.48 | 359.80 | 3,782,722 | -6.52(-1.78%) |
Dec 02, 2022 | 362.07 | 367.19 | 362.07 | 366.32 | 3,671,797 | -0.53(-0.14%) |
Dec 01, 2022 | 368.16 | 369.26 | 364.42 | 366.85 | 4,701,823 | +0.05(+0.01%) |
Nov 30, 2022 | 355.99 | 366.90 | 354.23 | 366.81 | 4,842,703 | +10.95(+3.08%) |
Nov 29, 2022 | 356.46 | 357.69 | 354.06 | 355.85 | 2,558,528 | -0.63(-0.18%) |
Nov 28, 2022 | 359.33 | 360.82 | 355.70 | 356.48 | 3,628,191 | -5.73(-1.58%) |
Nov 25, 2022 | 361.81 | 362.74 | 361.49 | 362.21 | 1,576,018 | -0.04(-0.01%) |
Nov 23, 2022 | 359.67 | 362.76 | 359.49 | 362.25 | 2,645,151 | +2.25(+0.63%) |
Nov 22, 2022 | 357.03 | 360.13 | 355.76 | 360.00 | 2,361,258 | +4.73(+1.33%) |
Nov 21, 2022 | 355.32 | 356.27 | 353.46 | 355.27 | 2,443,113 | -1.25(-0.35%) |
Nov 18, 2022 | 357.96 | 358.09 | 353.82 | 356.52 | 2,628,341 | +1.57(+0.44%) |
Nov 17, 2022 | 351.44 | 355.54 | 351.21 | 354.95 | 3,437,208 | -1.03(-0.29%) |
Nov 16, 2022 | 357.22 | 358.02 | 355.40 | 355.98 | 2,817,615 | -2.72(-0.76%) |
Nov 15, 2022 | 361.08 | 362.15 | 355.15 | 358.70 | 4,689,240 | +2.94(+0.83%) |
Nov 14, 2022 | 357.09 | 360.24 | 355.44 | 355.77 | 5,378,917 | -2.88(-0.80%) |
Nov 11, 2022 | 356.23 | 359.49 | 354.32 | 358.65 | 4,979,610 | +3.40(+0.96%) |
Nov 10, 2022 | 349.20 | 355.56 | 347.14 | 355.25 | 4,693,168 | +18.43(+5.47%) |
Nov 09, 2022 | 341.92 | 343.03 | 336.31 | 336.81 | 3,640,386 | -7.02(-2.04%) |
Nov 08, 2022 | 343.02 | 346.61 | 339.96 | 343.84 | 3,299,775 | +1.86(+0.54%) |
Nov 07, 2022 | 339.94 | 342.53 | 338.02 | 341.98 | 3,377,823 | +3.25(+0.96%) |
Nov 04, 2022 | 339.30 | 340.88 | 333.02 | 338.72 | 3,732,058 | +4.89(+1.46%) |
Nov 03, 2022 | 334.33 | 336.75 | 331.94 | 333.84 | 4,628,953 | -3.59(-1.07%) |
Nov 02, 2022 | 345.54 | 337.34 | 337.43 | 5,124,004 | -8.83(-2.55%) |