Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 431.23 | 437.15 | 431.23 | 433.68 | 3,802,420 | -0.99(-0.23%) |
Aug 30, 2023 | 430.85 | 438.16 | 428.35 | 434.67 | 3,623,623 | +4.68(+1.09%) |
Aug 29, 2023 | 416.00 | 432.17 | 414.50 | 429.99 | 4,483,312 | +11.93(+2.85%) |
Aug 28, 2023 | 418.04 | 419.83 | 413.27 | 418.06 | 2,926,864 | +2.03(+0.49%) |
Aug 25, 2023 | 412.00 | 419.25 | 407.56 | 416.03 | 5,391,838 | +9.10(+2.24%) |
Aug 24, 2023 | 425.41 | 427.59 | 406.17 | 406.93 | 5,677,588 | -20.62(-4.82%) |
Aug 23, 2023 | 418.40 | 437.02 | 417.71 | 427.55 | 8,169,248 | +14.38(+3.48%) |
Aug 22, 2023 | 409.00 | 415.74 | 407.40 | 413.17 | 3,601,466 | +4.88(+1.20%) |
Aug 21, 2023 | 402.23 | 409.61 | 399.50 | 408.29 | 3,860,050 | +3.76(+0.93%) |
Aug 18, 2023 | 399.33 | 406.52 | 398.15 | 404.53 | 4,312,230 | +1.53(+0.38%) |
Aug 17, 2023 | 415.00 | 415.24 | 401.58 | 403.00 | 6,021,613 | -12.45(-3.00%) |
Aug 16, 2023 | 423.73 | 424.51 | 415.25 | 415.45 | 3,964,397 | -8.25(-1.95%) |
Aug 15, 2023 | 424.41 | 429.12 | 421.04 | 423.70 | 3,365,567 | -4.08(-0.95%) |
Aug 14, 2023 | 421.99 | 428.85 | 418.78 | 427.78 | 3,963,215 | +6.12(+1.45%) |
Aug 11, 2023 | 428.98 | 430.63 | 421.33 | 421.66 | 3,928,225 | -8.32(-1.93%) |
Aug 10, 2023 | 431.12 | 438.12 | 428.69 | 429.98 | 5,456,134 | +1.08(+0.25%) |
Aug 09, 2023 | 439.74 | 440.62 | 427.59 | 428.90 | 3,844,235 | -9.40(-2.14%) |
Aug 08, 2023 | 440.36 | 443.57 | 435.10 | 438.30 | 3,766,079 | -2.46(-0.56%) |
Aug 07, 2023 | 436.45 | 441.11 | 428.91 | 440.76 | 4,779,249 | +9.16(+2.12%) |
Aug 04, 2023 | 433.06 | 436.50 | 426.27 | 431.60 | 5,441,861 | +0.60(+0.14%) |
Aug 03, 2023 | 427.80 | 441.93 | 427.19 | 431.00 | 6,254,266 | +1.11(+0.26%) |
Aug 02, 2023 | 435.23 | 435.56 | 426.56 | 429.89 | 4,917,551 | -8.73(-1.99%) |
Aug 01, 2023 | 437.37 | 445.25 | 431.40 | 438.62 | 5,717,283 | -0.35(-0.08%) |
Jul 31, 2023 | 426.51 | 439.13 | 426.30 | 438.97 | 6,584,319 | +13.19(+3.10%) |
Jul 28, 2023 | 415.56 | 427.47 | 413.76 | 425.78 | 6,428,118 | +12.61(+3.05%) |
Jul 27, 2023 | 426.90 | 427.52 | 411.88 | 413.17 | 6,587,458 | -9.50(-2.25%) |
Jul 26, 2023 | 424.20 | 425.26 | 415.59 | 422.67 | 5,999,105 | -5.03(-1.18%) |
Jul 25, 2023 | 427.18 | 430.88 | 426.13 | 427.70 | 4,855,632 | -0.67(-0.16%) |
Jul 24, 2023 | 425.00 | 428.64 | 419.19 | 428.37 | 8,273,459 | +0.87(+0.20%) |
Jul 21, 2023 | 437.37 | 438.24 | 423.19 | 427.50 | 17,466,068 | -9.92(-2.27%) |
Jul 20, 2023 | 447.00 | 448.50 | 432.00 | 437.42 | 23,974,138 | -40.17(-8.41%) |
Jul 19, 2023 | 476.86 | 485.00 | 470.00 | 477.59 | 20,884,160 | +2.79(+0.59%) |
Jul 18, 2023 | 451.00 | 478.15 | 448.78 | 474.80 | 13,116,821 | +24.75(+5.50%) |
Jul 17, 2023 | 445.57 | 456.68 | 445.11 | 450.05 | 6,897,702 | +8.14(+1.84%) |
Jul 14, 2023 | 452.79 | 456.48 | 439.70 | 441.91 | 7,196,230 | -8.47(-1.88%) |
Jul 13, 2023 | 447.00 | 451.67 | 441.18 | 450.38 | 6,155,380 | +6.33(+1.43%) |
Jul 12, 2023 | 444.55 | 445.41 | 437.75 | 444.05 | 5,729,470 | +3.84(+0.87%) |
Jul 11, 2023 | 438.65 | 440.80 | 431.04 | 440.21 | 4,572,970 | -1.50(-0.34%) |
Jul 10, 2023 | 438.52 | 444.41 | 436.82 | 441.71 | 4,251,250 | +3.61(+0.82%) |
Jul 07, 2023 | 438.60 | 442.32 | 435.83 | 438.10 | 4,165,186 | -0.74(-0.17%) |
Jul 06, 2023 | 440.00 | 442.80 | 430.72 | 438.84 | 4,942,503 | -7.06(-1.58%) |
Jul 05, 2023 | 444.91 | 450.97 | 439.62 | 445.90 | 6,873,540 | +4.46(+1.01%) |
Jul 03, 2023 | 439.76 | 441.55 | 431.62 | 441.44 | 3,733,329 | +1.07(+0.24%) |
Jun 30, 2023 | 431.10 | 444.12 | 431.10 | 440.37 | 7,349,211 | +12.13(+2.83%) |
Jun 29, 2023 | 434.33 | 437.85 | 426.15 | 428.24 | 4,927,669 | -1.92(-0.45%) |
Jun 28, 2023 | 423.10 | 437.29 | 422.89 | 430.16 | 8,808,201 | +13.08(+3.14%) |
Jun 27, 2023 | 417.39 | 420.88 | 411.50 | 417.08 | 4,814,943 | +1.14(+0.27%) |
Jun 26, 2023 | 422.43 | 430.96 | 414.90 | 415.94 | 4,636,512 | -8.08(-1.91%) |
Jun 23, 2023 | 418.59 | 425.82 | 417.73 | 424.02 | 8,365,968 | +1.54(+0.36%) |
Jun 22, 2023 | 422.93 | 424.71 | 418.68 | 422.48 | 4,871,382 | -1.97(-0.46%) |
Jun 21, 2023 | 432.65 | 434.55 | 422.54 | 424.45 | 5,144,178 | -10.25(-2.36%) |
Jun 20, 2023 | 430.18 | 440.00 | 430.00 | 434.70 | 4,758,621 | +2.74(+0.63%) |
Jun 16, 2023 | 446.15 | 447.51 | 430.90 | 431.96 | 8,753,834 | -13.38(-3.00%) |
Jun 15, 2023 | 444.10 | 448.65 | 439.50 | 445.34 | 7,244,307 | +4.48(+1.02%) |
Jun 14, 2023 | 434.99 | 447.33 | 433.50 | 440.86 | 8,405,760 | +5.13(+1.18%) |
Jun 13, 2023 | 430.01 | 437.27 | 428.40 | 435.73 | 7,816,121 | +11.76(+2.77%) |
Jun 12, 2023 | 418.83 | 424.70 | 416.57 | 423.97 | 5,963,123 | +3.95(+0.94%) |
Jun 09, 2023 | 424.50 | 425.90 | 414.76 | 420.02 | 12,372,828 | +10.65(+2.60%) |
Jun 08, 2023 | 399.77 | 409.54 | 396.34 | 409.37 | 5,980,655 | +9.60(+2.40%) |
Jun 07, 2023 | 410.43 | 418.95 | 399.23 | 399.77 | 11,924,446 | +0.48(+0.12%) |
Jun 06, 2023 | 405.00 | 405.12 | 396.93 | 399.29 | 4,986,593 | -4.25(-1.05%) |
Jun 05, 2023 | 400.47 | 413.86 | 400.15 | 403.54 | 7,244,505 | +3.07(+0.77%) |
Jun 02, 2023 | 402.89 | 406.58 | 395.90 | 400.47 | 5,902,445 | -2.66(-0.66%) |
Jun 01, 2023 | 397.41 | 407.52 | 393.08 | 403.13 | 7,158,452 | +7.90(+2.00%) |
May 31, 2023 | 391.89 | 396.26 | 388.91 | 395.23 | 6,985,019 | +2.25(+0.57%) |
May 30, 2023 | 397.48 | 405.11 | 385.79 | 392.98 | 10,853,551 | +14.10(+3.72%) |
May 26, 2023 | 361.10 | 383.76 | 356.00 | 378.88 | 9,360,437 | +19.88(+5.54%) |
May 25, 2023 | 359.61 | 367.45 | 357.42 | 359.00 | 6,259,888 | -5.85(-1.60%) |
May 24, 2023 | 356.93 | 367.15 | 356.62 | 364.85 | 8,017,516 | +8.86(+2.49%) |
May 23, 2023 | 360.24 | 364.17 | 354.31 | 355.99 | 6,861,142 | -7.02(-1.93%) |
May 22, 2023 | 365.36 | 372.01 | 362.50 | 363.01 | 5,399,777 | -2.35(-0.64%) |
May 19, 2023 | 369.86 | 369.86 | 363.81 | 365.36 | 8,158,975 | -5.93(-1.60%) |
May 18, 2023 | 347.25 | 375.87 | 346.37 | 371.29 | 20,919,552 | +31.33(+9.22%) |
May 17, 2023 | 331.76 | 341.38 | 329.62 | 339.96 | 3,957,431 | +6.21(+1.86%) |
May 16, 2023 | 334.00 | 335.17 | 331.91 | 333.75 | 3,333,456 | -2.14(-0.64%) |
May 15, 2023 | 340.62 | 341.90 | 335.54 | 335.89 | 3,701,904 | -4.00(-1.18%) |
May 12, 2023 | 344.76 | 348.17 | 337.36 | 339.89 | 6,082,384 | -4.87(-1.41%) |
May 11, 2023 | 334.98 | 345.47 | 331.84 | 344.76 | 8,024,150 | +9.34(+2.78%) |
May 10, 2023 | 335.21 | 337.11 | 329.51 | 335.42 | 4,288,296 | +3.28(+0.99%) |
May 09, 2023 | 330.67 | 336.32 | 329.74 | 332.14 | 5,543,340 | +0.93(+0.28%) |
May 08, 2023 | 322.99 | 332.56 | 322.03 | 331.21 | 5,486,146 | +8.45(+2.62%) |
May 05, 2023 | 323.61 | 324.15 | 319.44 | 322.76 | 3,990,662 | +1.98(+0.62%) |
May 04, 2023 | 319.01 | 323.61 | 317.95 | 320.78 | 3,875,324 | +1.48(+0.46%) |
May 03, 2023 | 317.55 | 324.62 | 315.85 | 319.30 | 5,062,530 | +1.75(+0.55%) |
May 02, 2023 | 325.00 | 326.07 | 315.62 | 317.55 | 4,317,045 | -6.57(-2.03%) |
May 01, 2023 | 329.43 | 331.23 | 318.09 | 324.12 | 5,338,838 | -5.81(-1.76%) |
Apr 28, 2023 | 325.24 | 330.81 | 324.00 | 329.93 | 4,228,414 | +4.08(+1.25%) |
Apr 27, 2023 | 324.30 | 327.45 | 317.44 | 325.85 | 5,617,559 | +4.70(+1.46%) |
Apr 26, 2023 | 321.36 | 325.90 | 320.47 | 321.15 | 4,736,381 | -1.40(-0.43%) |
Apr 25, 2023 | 328.50 | 328.65 | 321.10 | 322.55 | 5,422,404 | -6.47(-1.97%) |
Apr 24, 2023 | 330.20 | 334.66 | 326.75 | 329.02 | 5,581,271 | +1.04(+0.32%) |
Apr 21, 2023 | 323.00 | 328.29 | 319.50 | 327.98 | 6,348,041 | +2.63(+0.81%) |
Apr 20, 2023 | 320.39 | 331.43 | 318.33 | 325.35 | 9,945,233 | +2.23(+0.69%) |
Apr 19, 2023 | 324.21 | 325.75 | 316.10 | 323.12 | 22,121,316 | -10.58(-3.17%) |
Apr 18, 2023 | 335.00 | 337.19 | 330.50 | 333.70 | 17,779,564 | +0.98(+0.29%) |
Apr 17, 2023 | 338.00 | 338.39 | 327.50 | 332.72 | 6,132,494 | -5.99(-1.77%) |
Apr 14, 2023 | 342.94 | 344.85 | 336.41 | 338.71 | 5,350,557 | -7.48(-2.16%) |
Apr 13, 2023 | 339.99 | 346.43 | 338.75 | 346.19 | 7,398,580 | +15.16(+4.58%) |
Apr 12, 2023 | 340.81 | 342.80 | 330.04 | 331.03 | 3,963,172 | -7.18(-2.12%) |
Apr 11, 2023 | 343.45 | 347.14 | 337.63 | 338.21 | 4,040,955 | -0.78(-0.23%) |
Apr 10, 2023 | 335.27 | 339.88 | 333.36 | 338.99 | 2,655,630 | -0.34(-0.10%) |
Apr 06, 2023 | 339.34 | 340.48 | 332.63 | 339.33 | 4,660,633 | -3.03(-0.89%) |
Apr 05, 2023 | 345.30 | 345.43 | 336.25 | 342.36 | 4,202,663 | -4.39(-1.27%) |
Apr 04, 2023 | 348.49 | 349.80 | 343.95 | 346.75 | 3,295,765 | -1.53(-0.44%) |
Apr 03, 2023 | 341.83 | 348.58 | 340.40 | 348.28 | 4,412,579 | +2.80(+0.81%) |
Mar 31, 2023 | 340.05 | 345.84 | 337.20 | 345.48 | 5,610,245 | +7.05(+2.08%) |
Mar 30, 2023 | 340.27 | 343.29 | 335.30 | 338.43 | 7,128,823 | +6.40(+1.93%) |
Mar 29, 2023 | 326.29 | 332.85 | 325.73 | 332.03 | 6,284,450 | +8.51(+2.63%) |
Mar 28, 2023 | 326.06 | 333.32 | 321.28 | 323.52 | 6,487,594 | -4.14(-1.26%) |
Mar 27, 2023 | 327.55 | 336.44 | 324.41 | 327.66 | 8,621,627 | -0.73(-0.22%) |
Mar 24, 2023 | 320.63 | 331.83 | 320.63 | 328.39 | 13,004,085 | +8.02(+2.50%) |
Mar 23, 2023 | 304.68 | 322.78 | 304.14 | 320.37 | 15,649,550 | +26.47(+9.01%) |
Mar 22, 2023 | 306.31 | 306.45 | 293.54 | 293.90 | 5,802,416 | -11.89(-3.89%) |
Mar 21, 2023 | 306.32 | 307.92 | 300.43 | 305.79 | 4,881,593 | +0.66(+0.22%) |
Mar 20, 2023 | 299.79 | 307.50 | 296.00 | 305.13 | 5,110,996 | +1.63(+0.54%) |
Mar 17, 2023 | 310.06 | 310.76 | 300.00 | 303.50 | 6,918,778 | -6.56(-2.12%) |
Mar 16, 2023 | 304.75 | 316.60 | 301.71 | 310.06 | 7,908,819 | +6.27(+2.06%) |
Mar 15, 2023 | 292.51 | 306.31 | 292.32 | 303.79 | 9,211,056 | +8.85(+3.00%) |
Mar 14, 2023 | 295.97 | 297.45 | 290.31 | 294.94 | 5,954,975 | +1.43(+0.49%) |
Mar 13, 2023 | 287.34 | 299.24 | 285.33 | 293.51 | 6,290,250 | +0.75(+0.26%) |
Mar 10, 2023 | 297.90 | 298.79 | 289.00 | 292.76 | 5,759,373 | -5.02(-1.69%) |
Mar 09, 2023 | 312.08 | 312.51 | 294.88 | 297.78 | 7,431,644 | -14.01(-4.49%) |
Mar 08, 2023 | 309.29 | 311.83 | 305.75 | 311.79 | 3,473,669 | +3.32(+1.08%) |
Mar 07, 2023 | 312.68 | 314.30 | 306.62 | 308.47 | 4,548,952 | -3.56(-1.14%) |
Mar 06, 2023 | 317.00 | 323.30 | 311.84 | 312.03 | 5,666,950 | -3.15(-1.00%) |
Mar 03, 2023 | 315.45 | 317.49 | 310.82 | 315.18 | 5,953,394 | +3.30(+1.06%) |
Mar 02, 2023 | 310.96 | 315.57 | 310.38 | 311.88 | 4,911,066 | -1.60(-0.51%) |
Mar 01, 2023 | 321.55 | 326.60 | 312.36 | 313.48 | 4,902,130 | -8.65(-2.69%) |
Feb 28, 2023 | 323.70 | 327.62 | 321.17 | 322.13 | 3,673,128 | -0.90(-0.28%) |
Feb 27, 2023 | 323.87 | 330.00 | 322.12 | 323.03 | 6,142,671 | +5.88(+1.85%) |
Feb 24, 2023 | 319.30 | 321.50 | 314.52 | 317.15 | 6,830,737 | -6.50(-2.01%) |
Feb 23, 2023 | 331.23 | 331.28 | 314.30 | 323.65 | 13,227,942 | -11.23(-3.35%) |
Feb 22, 2023 | 337.50 | 341.91 | 332.82 | 334.88 | 4,541,882 | -2.62(-0.78%) |
Feb 21, 2023 | 342.85 | 344.12 | 336.42 | 337.50 | 5,704,391 | -10.46(-3.01%) |
Feb 17, 2023 | 347.90 | 349.00 | 342.44 | 347.96 | 5,294,759 | -2.75(-0.78%) |
Feb 16, 2023 | 355.00 | 361.50 | 350.31 | 350.71 | 5,208,076 | -10.71(-2.96%) |
Feb 15, 2023 | 356.63 | 362.88 | 354.24 | 361.42 | 3,966,190 | +1.46(+0.41%) |
Feb 14, 2023 | 357.55 | 363.75 | 353.40 | 359.96 | 4,616,855 | +1.39(+0.39%) |
Feb 13, 2023 | 349.50 | 359.70 | 344.25 | 358.57 | 7,132,616 | +11.21(+3.23%) |
Feb 10, 2023 | 359.16 | 362.14 | 347.14 | 347.36 | 7,291,409 | -15.14(-4.18%) |
Feb 09, 2023 | 372.41 | 373.83 | 361.74 | 362.50 | 6,892,915 | -4.33(-1.18%) |
Feb 08, 2023 | 360.02 | 368.19 | 358.31 | 366.83 | 6,236,645 | +3.88(+1.07%) |
Feb 07, 2023 | 358.51 | 364.18 | 354.18 | 362.95 | 6,280,764 | +1.47(+0.41%) |
Feb 06, 2023 | 363.64 | 368.45 | 360.68 | 361.48 | 4,986,656 | -4.42(-1.21%) |
Feb 03, 2023 | 359.08 | 379.43 | 359.00 | 365.90 | 9,409,910 | -0.99(-0.27%) |
Feb 02, 2023 | 365.16 | 368.32 | 358.43 | 366.89 | 7,848,096 | +4.90(+1.35%) |
Feb 01, 2023 | 353.86 | 365.38 | 349.91 | 361.99 | 7,993,248 | +8.05(+2.27%) |
Jan 31, 2023 | 349.98 | 355.95 | 348.81 | 353.94 | 5,657,159 | +0.83(+0.24%) |
Jan 30, 2023 | 358.44 | 360.95 | 352.86 | 353.11 | 5,130,839 | -7.66(-2.12%) |
Jan 27, 2023 | 363.20 | 365.92 | 360.59 | 360.77 | 6,703,635 | -4.10(-1.12%) |
Jan 26, 2023 | 368.77 | 369.02 | 361.70 | 364.87 | 8,251,226 | -3.09(-0.84%) |
Jan 25, 2023 | 360.57 | 368.90 | 358.50 | 367.96 | 7,751,314 | +4.13(+1.14%) |
Jan 24, 2023 | 357.53 | 365.65 | 355.14 | 363.83 | 11,743,157 | +6.41(+1.79%) |
Jan 23, 2023 | 341.71 | 362.25 | 340.63 | 357.42 | 15,633,703 | +14.92(+4.36%) |
Jan 20, 2023 | 336.79 | 344.00 | 332.62 | 342.50 | 28,431,642 | +26.72(+8.46%) |
Jan 19, 2023 | 322.57 | 324.89 | 313.39 | 315.78 | 17,679,212 | -10.55(-3.23%) |
Jan 18, 2023 | 326.75 | 330.08 | 321.25 | 326.33 | 7,802,473 | +0.11(+0.03%) |
Jan 17, 2023 | 331.08 | 332.50 | 323.60 | 326.22 | 9,229,450 | -6.60(-1.98%) |
Jan 13, 2023 | 329.97 | 336.65 | 328.88 | 332.82 | 8,286,891 | +2.69(+0.81%) |
Jan 12, 2023 | 332.50 | 332.95 | 323.14 | 330.13 | 10,852,369 | +2.87(+0.88%) |
Jan 11, 2023 | 326.50 | 328.88 | 321.35 | 327.26 | 9,573,932 | -0.28(-0.09%) |
Jan 10, 2023 | 311.07 | 329.35 | 311.07 | 327.54 | 13,058,684 | +12.37(+3.92%) |
Jan 09, 2023 | 316.83 | 321.70 | 313.22 | 315.17 | 6,769,204 | -0.36(-0.11%) |
Jan 06, 2023 | 311.57 | 316.77 | 303.69 | 315.53 | 8,959,915 | +5.83(+1.88%) |
Jan 05, 2023 | 307.00 | 314.18 | 304.55 | 309.70 | 8,325,067 | +0.29(+0.09%) |
Jan 04, 2023 | 298.24 | 311.13 | 295.51 | 309.41 | 9,330,623 | +14.46(+4.90%) |
Jan 03, 2023 | 298.06 | 298.39 | 288.70 | 294.95 | 6,752,779 | +0.07(+0.02%) |
Dec 30, 2022 | 285.53 | 295.01 | 283.22 | 294.88 | 7,566,955 | +3.76(+1.29%) |
Dec 29, 2022 | 283.18 | 295.50 | 281.01 | 291.12 | 9,584,019 | +14.22(+5.14%) |
Dec 28, 2022 | 281.92 | 285.19 | 273.41 | 276.90 | 5,983,983 | -7.27(-2.56%) |
Dec 27, 2022 | 293.19 | 293.57 | 282.13 | 284.17 | 5,865,816 | -10.79(-3.66%) |
Dec 23, 2022 | 296.18 | 298.46 | 291.91 | 294.96 | 4,251,164 | -2.79(-0.94%) |
Dec 22, 2022 | 298.09 | 298.88 | 290.81 | 297.75 | 7,852,042 | -0.33(-0.11%) |
Dec 21, 2022 | 289.99 | 300.66 | 286.50 | 298.08 | 6,363,435 | +9.89(+3.43%) |
Dec 20, 2022 | 281.24 | 289.28 | 280.81 | 288.19 | 6,912,691 | -0.11(-0.04%) |
Dec 19, 2022 | 289.73 | 292.25 | 286.13 | 288.30 | 6,152,143 | -2.41(-0.83%) |
Dec 16, 2022 | 288.76 | 294.72 | 288.70 | 290.71 | 14,103,599 | +0.30(+0.10%) |
Dec 15, 2022 | 302.12 | 303.39 | 286.55 | 290.41 | 17,727,830 | -27.42(-8.63%) |
Dec 14, 2022 | 318.97 | 324.71 | 314.42 | 317.83 | 7,532,088 | -2.51(-0.78%) |
Dec 13, 2022 | 328.00 | 332.72 | 317.20 | 320.34 | 10,752,745 | +5.07(+1.61%) |
Dec 12, 2022 | 320.00 | 323.18 | 308.85 | 315.27 | 10,150,731 | -4.74(-1.48%) |
Dec 09, 2022 | 321.45 | 329.00 | 319.52 | 320.01 | 14,364,113 | +9.75(+3.14%) |
Dec 08, 2022 | 309.11 | 312.38 | 304.81 | 310.26 | 7,198,579 | +1.84(+0.60%) |
Dec 07, 2022 | 306.50 | 309.61 | 302.10 | 308.42 | 7,816,151 | +2.86(+0.94%) |
Dec 06, 2022 | 311.00 | 313.22 | 303.13 | 305.56 | 7,190,255 | -7.03(-2.25%) |
Dec 05, 2022 | 316.46 | 322.77 | 310.92 | 312.59 | 8,412,275 | -7.82(-2.44%) |
Dec 02, 2022 | 310.49 | 321.99 | 310.00 | 320.41 | 12,690,681 | +3.46(+1.09%) |
Dec 01, 2022 | 303.99 | 319.80 | 303.03 | 316.95 | 14,652,445 | +11.42(+3.74%) |
Nov 30, 2022 | 281.37 | 308.26 | 280.41 | 305.53 | 16,056,693 | +24.57(+8.75%) |
Nov 29, 2022 | 282.50 | 282.96 | 275.94 | 280.96 | 5,782,595 | -0.21(-0.07%) |
Nov 28, 2022 | 284.00 | 289.55 | 280.53 | 281.17 | 4,703,439 | -4.37(-1.53%) |
Nov 25, 2022 | 289.00 | 289.21 | 284.17 | 285.54 | 3,235,953 | -5.96(-2.04%) |
Nov 23, 2022 | 285.91 | 292.47 | 283.76 | 291.50 | 5,919,039 | +4.81(+1.68%) |
Nov 22, 2022 | 284.99 | 286.98 | 277.34 | 286.69 | 6,238,717 | +1.64(+0.58%) |
Nov 21, 2022 | 291.00 | 291.87 | 282.66 | 285.05 | 7,247,724 | -2.93(-1.02%) |
Nov 18, 2022 | 297.33 | 298.00 | 287.00 | 287.98 | 8,400,157 | -7.30(-2.47%) |
Nov 17, 2022 | 294.72 | 299.82 | 291.00 | 295.28 | 9,806,845 | -10.74(-3.51%) |
Nov 16, 2022 | 309.94 | 310.49 | 303.61 | 306.02 | 8,034,157 | -4.18(-1.35%) |
Nov 15, 2022 | 309.20 | 312.71 | 302.55 | 310.20 | 14,609,634 | +10.93(+3.65%) |
Nov 14, 2022 | 290.00 | 311.00 | 288.19 | 299.27 | 17,978,520 | +9.14(+3.15%) |
Nov 11, 2022 | 274.47 | 290.66 | 271.56 | 290.13 | 9,573,834 | +15.16(+5.51%) |
Nov 10, 2022 | 265.99 | 275.36 | 260.09 | 274.97 | 9,656,846 | +20.31(+7.98%) |
Nov 09, 2022 | 259.66 | 260.90 | 254.22 | 254.66 | 7,259,638 | -8.80(-3.34%) |
Nov 08, 2022 | 259.92 | 266.08 | 256.88 | 263.46 | 7,664,379 | +4.86(+1.88%) |
Nov 07, 2022 | 261.06 | 261.15 | 252.09 | 258.60 | 7,919,586 | -2.19(-0.84%) |
Nov 04, 2022 | 272.02 | 274.97 | 255.32 | 260.79 | 11,124,898 | -8.27(-3.07%) |
Nov 03, 2022 | 271.25 | 276.29 | 268.80 | 269.06 | 7,052,929 | -3.94(-1.44%) |
Nov 02, 2022 | 286.40 | 272.84 | 273.00 | 10,356,952 | -13.75(-4.80%) | |
Nov 01, 2022 | 296.17 | 299.70 | 286.42 | 286.75 | 6,913,728 | -5.13(-1.76%) |
Oct 31, 2022 | 295.13 | 297.62 | 289.50 | 291.88 | 7,501,602 | -3.84(-1.30%) |
Oct 28, 2022 | 297.70 | 301.19 | 292.29 | 295.72 | 9,960,594 | -1.22(-0.41%) |
Oct 27, 2022 | 298.33 | 305.21 | 294.78 | 296.94 | 14,603,541 | -1.68(-0.56%) |
Oct 26, 2022 | 290.04 | 305.63 | 288.04 | 298.62 | 15,733,183 | +7.60(+2.61%) |
Oct 25, 2022 | 286.95 | 297.59 | 285.55 | 291.02 | 15,079,774 | +8.57(+3.03%) |
Oct 24, 2022 | 290.23 | 290.49 | 280.36 | 282.45 | 13,322,079 | -7.12(-2.46%) |
Oct 21, 2022 | 268.95 | 290.75 | 265.68 | 289.57 | 24,900,824 | +21.41(+7.98%) |
Oct 20, 2022 | 272.78 | 278.38 | 266.38 | 268.16 | 17,199,188 | -4.22(-1.55%) |
Oct 19, 2022 | 265.00 | 279.30 | 262.66 | 272.38 | 46,668,584 | +31.52(+13.09%) |
Oct 18, 2022 | 249.80 | 250.37 | 237.73 | 240.86 | 25,621,590 | -4.24(-1.73%) |
Oct 17, 2022 | 234.41 | 249.92 | 234.40 | 245.10 | 21,027,492 | +15.10(+6.57%) |
Oct 14, 2022 | 237.80 | 238.80 | 229.51 | 230.00 | 15,293,503 | -2.51(-1.08%) |
Oct 13, 2022 | 212.69 | 234.47 | 211.73 | 232.51 | 17,498,028 | +11.64(+5.27%) |
Oct 12, 2022 | 214.30 | 223.67 | 212.64 | 220.87 | 12,946,332 | +6.58(+3.07%) |
Oct 11, 2022 | 226.05 | 230.44 | 213.70 | 214.29 | 15,272,621 | -15.69(-6.82%) |
Oct 10, 2022 | 225.64 | 233.83 | 224.23 | 229.98 | 9,988,941 | +5.23(+2.33%) |
Oct 07, 2022 | 235.77 | 237.33 | 224.28 | 224.75 | 9,806,129 | -15.27(-6.36%) |
Oct 06, 2022 | 236.68 | 244.28 | 233.91 | 240.02 | 9,180,054 | +3.29(+1.39%) |
Oct 05, 2022 | 238.76 | 241.59 | 227.38 | 236.73 | 10,819,287 | -4.01(-1.67%) |
Oct 04, 2022 | 244.84 | 245.80 | 233.25 | 240.74 | 13,922,147 | +1.70(+0.71%) |
Oct 03, 2022 | 237.85 | 241.54 | 232.85 | 239.04 | 8,650,049 | +3.60(+1.53%) |
Sep 30, 2022 | 237.00 | 242.44 | 233.26 | 235.44 | 11,848,607 | -4.27(-1.78%) |
Sep 29, 2022 | 241.61 | 246.98 | 235.68 | 239.71 | 18,982,864 | -5.49(-2.24%) |
Sep 28, 2022 | 229.69 | 246.65 | 227.38 | 245.20 | 17,567,534 | +20.84(+9.29%) |
Sep 27, 2022 | 228.63 | 230.64 | 220.72 | 224.36 | 7,752,918 | +0.29(+0.13%) |
Sep 26, 2022 | 225.60 | 232.70 | 223.01 | 224.07 | 8,225,332 | -2.34(-1.03%) |
Sep 23, 2022 | 235.14 | 236.45 | 221.43 | 226.41 | 11,207,238 | -10.64(-4.49%) |
Sep 22, 2022 | 235.35 | 240.50 | 231.66 | 237.05 | 10,015,695 | +0.18(+0.08%) |
Sep 21, 2022 | 242.67 | 248.30 | 236.68 | 236.87 | 9,161,089 | -5.98(-2.46%) |
Sep 20, 2022 | 240.37 | 250.49 | 239.66 | 242.85 | 16,063,360 | -0.78(-0.32%) |
Sep 19, 2022 | 245.05 | 245.25 | 235.75 | 243.63 | 17,904,648 | +3.50(+1.46%) |
Sep 16, 2022 | 231.22 | 241.35 | 227.83 | 240.13 | 19,094,236 | +4.75(+2.02%) |
Sep 15, 2022 | 230.47 | 242.29 | 229.10 | 235.38 | 19,435,688 | +11.26(+5.02%) |
Sep 14, 2022 | 219.82 | 228.00 | 215.80 | 224.12 | 8,227,025 | +5.99(+2.75%) |
Sep 13, 2022 | 226.50 | 227.69 | 217.72 | 218.13 | 7,996,379 | -18.40(-7.78%) |
Sep 12, 2022 | 233.61 | 239.49 | 233.37 | 236.53 | 6,044,568 | +2.96(+1.27%) |
Sep 09, 2022 | 229.62 | 234.78 | 229.62 | 233.57 | 6,702,100 | +6.13(+2.70%) |
Sep 08, 2022 | 224.16 | 228.74 | 221.30 | 227.44 | 6,735,046 | -1.52(-0.66%) |
Sep 07, 2022 | 220.21 | 229.33 | 218.27 | 228.96 | 8,144,786 | +10.57(+4.84%) |
Sep 06, 2022 | 225.59 | 226.85 | 214.69 | 218.39 | 7,466,880 | -7.72(-3.41%) |
Sep 02, 2022 | 231.03 | 233.88 | 225.04 | 226.11 | 8,164,921 | -3.93(-1.71%) |