Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 339.28 | 342.33 | 337.70 | 339.14 | 1,917,073 | +1.27(+0.38%) |
Nov 29, 2023 | 334.63 | 341.11 | 334.14 | 337.87 | 2,051,957 | +5.32(+1.60%) |
Nov 28, 2023 | 332.28 | 333.28 | 329.81 | 332.54 | 1,439,421 | -0.06(-0.02%) |
Nov 27, 2023 | 334.06 | 334.88 | 330.66 | 332.60 | 1,269,723 | -1.42(-0.42%) |
Nov 24, 2023 | 333.68 | 335.12 | 332.53 | 334.02 | 467,167 | +0.50(+0.15%) |
Nov 22, 2023 | 331.84 | 333.78 | 330.30 | 333.52 | 1,257,681 | +3.61(+1.10%) |
Nov 21, 2023 | 333.24 | 333.96 | 329.49 | 329.90 | 1,965,852 | -4.41(-1.32%) |
Nov 20, 2023 | 334.86 | 336.15 | 332.40 | 334.32 | 3,194,282 | +0.26(+0.08%) |
Nov 17, 2023 | 334.37 | 335.30 | 333.01 | 334.06 | 1,488,101 | +2.48(+0.75%) |
Nov 16, 2023 | 332.65 | 334.61 | 329.94 | 331.58 | 1,645,004 | -0.92(-0.28%) |
Nov 15, 2023 | 334.76 | 335.92 | 330.27 | 332.49 | 2,573,443 | -1.10(-0.33%) |
Nov 14, 2023 | 328.49 | 336.61 | 327.44 | 333.60 | 3,677,126 | +11.63(+3.61%) |
Nov 13, 2023 | 319.26 | 323.75 | 318.64 | 321.97 | 1,424,336 | +1.38(+0.43%) |
Nov 10, 2023 | 318.43 | 321.13 | 316.79 | 320.59 | 1,808,798 | +4.66(+1.47%) |
Nov 09, 2023 | 321.07 | 321.71 | 314.83 | 315.93 | 1,815,360 | -3.72(-1.16%) |
Nov 08, 2023 | 319.05 | 321.72 | 318.77 | 319.65 | 1,507,233 | +0.60(+0.19%) |
Nov 07, 2023 | 317.26 | 321.45 | 316.43 | 319.05 | 1,528,086 | +0.04(+0.01%) |
Nov 06, 2023 | 321.72 | 323.93 | 317.23 | 319.01 | 2,119,376 | -3.65(-1.13%) |
Nov 03, 2023 | 313.64 | 324.35 | 313.12 | 322.67 | 3,799,494 | +13.65(+4.42%) |
Nov 02, 2023 | 305.01 | 309.78 | 303.34 | 309.01 | 2,636,760 | +6.50(+2.15%) |
Nov 01, 2023 | 298.74 | 303.59 | 298.26 | 302.51 | 2,381,310 | +3.50(+1.17%) |
Oct 31, 2023 | 297.12 | 299.69 | 296.15 | 299.02 | 2,650,076 | +2.74(+0.92%) |
Oct 30, 2023 | 289.01 | 297.25 | 288.85 | 296.28 | 3,111,979 | +10.75(+3.77%) |
Oct 27, 2023 | 293.05 | 293.76 | 284.98 | 285.52 | 2,641,616 | -6.97(-2.38%) |
Oct 26, 2023 | 292.47 | 295.60 | 290.32 | 292.50 | 2,041,898 | +0.23(+0.08%) |
Oct 25, 2023 | 294.08 | 295.46 | 290.57 | 292.27 | 1,834,927 | -2.38(-0.81%) |
Oct 24, 2023 | 295.46 | 298.52 | 294.56 | 294.65 | 1,723,336 | -0.04(-0.01%) |
Oct 23, 2023 | 293.78 | 298.96 | 293.68 | 294.69 | 3,005,331 | -0.82(-0.28%) |
Oct 20, 2023 | 293.99 | 298.66 | 293.59 | 295.51 | 2,364,742 | +0.85(+0.29%) |
Oct 19, 2023 | 297.39 | 300.72 | 294.11 | 294.67 | 3,260,824 | -2.73(-0.92%) |
Oct 18, 2023 | 302.36 | 302.57 | 296.92 | 297.39 | 3,512,049 | -7.29(-2.39%) |
Oct 17, 2023 | 308.64 | 311.40 | 301.28 | 304.68 | 4,184,815 | -4.95(-1.60%) |
Oct 16, 2023 | 308.44 | 311.12 | 305.56 | 309.63 | 2,305,839 | +5.01(+1.65%) |
Oct 13, 2023 | 307.28 | 311.40 | 303.51 | 304.62 | 1,813,201 | -0.54(-0.18%) |
Oct 12, 2023 | 309.40 | 309.40 | 303.36 | 305.16 | 1,753,982 | -3.12(-1.01%) |
Oct 11, 2023 | 310.66 | 311.84 | 306.89 | 308.29 | 1,698,156 | -1.72(-0.56%) |
Oct 10, 2023 | 309.71 | 312.06 | 307.57 | 310.01 | 1,222,092 | +2.13(+0.69%) |
Oct 09, 2023 | 304.23 | 308.74 | 303.71 | 307.88 | 1,111,320 | +0.13(+0.04%) |
Oct 06, 2023 | 303.45 | 310.55 | 302.52 | 307.75 | 1,619,768 | +1.95(+0.64%) |
Oct 05, 2023 | 302.71 | 305.85 | 299.61 | 305.80 | 1,608,901 | +1.87(+0.62%) |
Oct 04, 2023 | 300.24 | 304.39 | 298.89 | 303.93 | 1,900,583 | +2.44(+0.81%) |
Oct 03, 2023 | 310.50 | 310.91 | 299.79 | 301.49 | 3,166,333 | -12.19(-3.89%) |
Oct 02, 2023 | 317.16 | 318.69 | 312.30 | 313.68 | 1,323,576 | -4.99(-1.57%) |
Sep 29, 2023 | 322.25 | 323.00 | 317.40 | 318.68 | 1,425,641 | -1.61(-0.50%) |
Sep 28, 2023 | 315.37 | 321.90 | 315.37 | 320.28 | 1,410,936 | +3.20(+1.01%) |
Sep 27, 2023 | 320.06 | 320.08 | 314.16 | 317.08 | 1,515,263 | -1.84(-0.58%) |
Sep 26, 2023 | 320.69 | 322.48 | 317.54 | 318.92 | 1,503,868 | -4.94(-1.53%) |
Sep 25, 2023 | 322.12 | 324.31 | 322.50 | 323.87 | 846,316 | +0.94(+0.29%) |
Sep 22, 2023 | 325.11 | 326.53 | 321.89 | 322.93 | 1,695,197 | -2.31(-0.71%) |
Sep 21, 2023 | 329.44 | 329.63 | 325.09 | 325.25 | 1,711,122 | -6.36(-1.92%) |
Sep 20, 2023 | 337.43 | 338.60 | 331.20 | 331.61 | 1,244,357 | -5.11(-1.52%) |
Sep 19, 2023 | 338.27 | 339.75 | 332.86 | 336.72 | 1,685,746 | -1.41(-0.42%) |
Sep 18, 2023 | 337.36 | 339.05 | 334.14 | 338.13 | 1,377,458 | +0.77(+0.23%) |
Sep 15, 2023 | 339.93 | 340.95 | 336.69 | 337.36 | 3,110,938 | -2.00(-0.59%) |
Sep 14, 2023 | 333.87 | 339.90 | 331.76 | 339.36 | 2,865,765 | +9.44(+2.86%) |
Sep 13, 2023 | 328.46 | 331.91 | 325.82 | 329.91 | 2,198,065 | +4.02(+1.23%) |
Sep 12, 2023 | 319.11 | 330.21 | 319.10 | 325.90 | 2,085,783 | +6.16(+1.93%) |
Sep 11, 2023 | 323.30 | 325.16 | 319.38 | 319.74 | 1,302,730 | -0.86(-0.27%) |
Sep 08, 2023 | 317.05 | 321.04 | 316.79 | 320.60 | 2,057,927 | +3.51(+1.11%) |
Sep 07, 2023 | 315.77 | 319.32 | 315.29 | 317.09 | 1,493,597 | +0.82(+0.26%) |
Sep 06, 2023 | 317.44 | 319.24 | 314.48 | 316.27 | 2,153,428 | -2.58(-0.81%) |
Sep 05, 2023 | 322.39 | 323.51 | 317.75 | 318.85 | 1,874,296 | -3.59(-1.11%) |
Sep 01, 2023 | 324.68 | 326.61 | 321.27 | 322.45 | 1,219,858 | -0.31(-0.09%) |
Aug 31, 2023 | 324.43 | 325.49 | 321.03 | 322.75 | 1,290,640 | -0.86(-0.26%) |
Aug 30, 2023 | 325.01 | 326.89 | 322.69 | 323.61 | 1,148,605 | -1.20(-0.37%) |
Aug 29, 2023 | 317.99 | 324.96 | 317.12 | 324.81 | 1,875,251 | +6.43(+2.02%) |
Aug 28, 2023 | 313.86 | 319.00 | 313.86 | 318.38 | 1,474,442 | +5.68(+1.82%) |
Aug 25, 2023 | 313.34 | 315.21 | 310.79 | 312.70 | 1,187,198 | +0.19(+0.06%) |
Aug 24, 2023 | 314.65 | 319.87 | 312.08 | 312.51 | 1,213,757 | -2.31(-0.74%) |
Aug 23, 2023 | 313.16 | 314.95 | 310.60 | 314.83 | 1,463,129 | +3.46(+1.11%) |
Aug 22, 2023 | 314.98 | 315.13 | 310.90 | 311.37 | 1,853,406 | -3.19(-1.02%) |
Aug 21, 2023 | 317.82 | 318.80 | 311.96 | 314.57 | 2,030,790 | -2.80(-0.88%) |
Aug 18, 2023 | 316.77 | 320.00 | 315.68 | 317.37 | 1,771,710 | -2.53(-0.79%) |
Aug 17, 2023 | 322.32 | 326.22 | 316.46 | 319.90 | 3,209,941 | -1.55(-0.48%) |
Aug 16, 2023 | 322.85 | 325.17 | 321.31 | 321.45 | 3,419,857 | -3.03(-0.93%) |
Aug 15, 2023 | 325.55 | 326.26 | 322.79 | 324.48 | 1,697,127 | -5.40(-1.64%) |
Aug 14, 2023 | 329.56 | 330.57 | 327.07 | 329.88 | 1,382,873 | -2.92(-0.88%) |
Aug 11, 2023 | 332.02 | 333.84 | 329.70 | 332.80 | 1,286,779 | +0.32(+0.10%) |
Aug 10, 2023 | 336.06 | 339.18 | 331.89 | 332.48 | 1,377,678 | -2.24(-0.67%) |
Aug 09, 2023 | 338.75 | 340.35 | 334.52 | 334.72 | 1,357,572 | -5.44(-1.60%) |
Aug 08, 2023 | 343.52 | 343.81 | 334.07 | 340.16 | 1,963,029 | -7.13(-2.05%) |
Aug 07, 2023 | 347.13 | 349.35 | 345.69 | 347.29 | 1,290,406 | +2.29(+0.66%) |
Aug 04, 2023 | 345.12 | 350.38 | 344.31 | 345.00 | 1,766,372 | +0.06(+0.02%) |
Aug 03, 2023 | 341.85 | 346.94 | 340.51 | 344.94 | 1,884,277 | +2.01(+0.59%) |
Aug 02, 2023 | 346.73 | 346.73 | 340.75 | 342.93 | 2,157,569 | -6.47(-1.85%) |
Aug 01, 2023 | 345.76 | 349.54 | 345.17 | 349.40 | 2,072,607 | +1.81(+0.52%) |
Jul 31, 2023 | 346.62 | 348.89 | 345.78 | 347.59 | 1,419,074 | +2.58(+0.75%) |
Jul 28, 2023 | 347.82 | 348.20 | 343.43 | 345.01 | 1,871,129 | -1.25(-0.36%) |
Jul 27, 2023 | 349.80 | 352.15 | 345.93 | 346.26 | 2,058,600 | -2.98(-0.85%) |
Jul 26, 2023 | 346.24 | 351.88 | 346.04 | 349.24 | 2,335,435 | +2.79(+0.81%) |
Jul 25, 2023 | 349.10 | 352.42 | 345.74 | 346.45 | 2,961,143 | -4.13(-1.18%) |
Jul 24, 2023 | 344.62 | 353.21 | 343.81 | 350.58 | 3,601,090 | +6.81(+1.98%) |
Jul 21, 2023 | 343.60 | 346.82 | 338.71 | 343.77 | 3,294,051 | +1.07(+0.31%) |
Jul 20, 2023 | 331.27 | 343.50 | 331.27 | 342.70 | 4,004,665 | +10.07(+3.03%) |
Jul 19, 2023 | 330.13 | 337.83 | 323.59 | 332.63 | 6,179,870 | +3.20(+0.97%) |
Jul 18, 2023 | 319.68 | 330.38 | 319.68 | 329.42 | 3,984,305 | +9.84(+3.08%) |
Jul 17, 2023 | 318.31 | 319.87 | 316.81 | 319.59 | 1,820,017 | +0.99(+0.31%) |
Jul 14, 2023 | 324.26 | 324.74 | 317.46 | 318.60 | 1,858,439 | -2.43(-0.76%) |
Jul 13, 2023 | 319.73 | 321.62 | 318.11 | 321.03 | 2,853,783 | +2.23(+0.70%) |
Jul 12, 2023 | 317.03 | 325.59 | 316.70 | 318.81 | 2,806,763 | +5.39(+1.72%) |
Jul 11, 2023 | 311.41 | 313.57 | 307.26 | 313.41 | 2,091,008 | +4.31(+1.39%) |
Jul 10, 2023 | 309.30 | 312.63 | 308.65 | 309.11 | 1,851,554 | +1.27(+0.41%) |
Jul 07, 2023 | 305.91 | 309.98 | 305.42 | 307.84 | 2,972,297 | +2.12(+0.69%) |
Jul 06, 2023 | 310.60 | 311.23 | 305.56 | 305.72 | 2,966,215 | -6.89(-2.20%) |
Jul 05, 2023 | 316.41 | 317.06 | 312.19 | 312.60 | 2,622,389 | -6.41(-2.01%) |
Jul 03, 2023 | 314.91 | 321.74 | 314.91 | 319.01 | 1,133,199 | +3.97(+1.26%) |
Jun 30, 2023 | 318.24 | 318.44 | 314.95 | 315.04 | 2,418,110 | -0.54(-0.17%) |
Jun 29, 2023 | 310.45 | 317.93 | 308.89 | 315.57 | 3,638,138 | +9.21(+3.01%) |
Jun 28, 2023 | 304.47 | 307.57 | 303.46 | 306.36 | 2,480,236 | +0.21(+0.07%) |
Jun 27, 2023 | 305.14 | 308.33 | 303.33 | 306.16 | 2,208,126 | +1.06(+0.35%) |
Jun 26, 2023 | 307.80 | 309.27 | 304.91 | 305.09 | 2,539,497 | -2.30(-0.75%) |
Jun 23, 2023 | 309.19 | 310.32 | 306.76 | 307.39 | 2,674,240 | -4.76(-1.52%) |
Jun 22, 2023 | 316.16 | 316.71 | 311.59 | 312.14 | 2,466,828 | -5.36(-1.69%) |
Jun 21, 2023 | 320.81 | 322.32 | 317.36 | 317.51 | 2,209,398 | -5.52(-1.71%) |
Jun 20, 2023 | 327.52 | 327.58 | 321.57 | 323.02 | 3,287,176 | -7.41(-2.24%) |
Jun 16, 2023 | 333.44 | 333.46 | 329.27 | 330.44 | 4,653,215 | -1.40(-0.42%) |
Jun 15, 2023 | 329.47 | 336.00 | 327.88 | 331.83 | 3,422,596 | +1.29(+0.39%) |
Jun 14, 2023 | 336.76 | 339.64 | 329.38 | 330.55 | 1,862,164 | -3.99(-1.19%) |
Jun 13, 2023 | 332.28 | 337.25 | 331.55 | 334.53 | 1,813,918 | +2.94(+0.89%) |
Jun 12, 2023 | 330.56 | 332.18 | 328.52 | 331.59 | 2,345,535 | +3.39(+1.03%) |
Jun 09, 2023 | 327.41 | 328.38 | 324.80 | 328.20 | 1,743,574 | +0.54(+0.16%) |
Jun 08, 2023 | 327.56 | 328.50 | 323.63 | 327.66 | 2,058,032 | -0.27(-0.08%) |
Jun 07, 2023 | 320.02 | 329.98 | 318.73 | 327.94 | 3,468,550 | +8.74(+2.74%) |
Jun 06, 2023 | 314.93 | 320.44 | 313.92 | 319.20 | 1,529,911 | +4.87(+1.55%) |
Jun 05, 2023 | 315.42 | 315.96 | 312.87 | 314.32 | 1,633,067 | -1.80(-0.57%) |
Jun 02, 2023 | 310.82 | 317.70 | 309.67 | 316.12 | 4,082,764 | +7.08(+2.29%) |
Jun 01, 2023 | 316.96 | 317.12 | 306.71 | 309.04 | 3,418,634 | -7.32(-2.32%) |
May 31, 2023 | 318.48 | 319.63 | 314.33 | 316.36 | 3,007,959 | -4.33(-1.35%) |
May 30, 2023 | 321.90 | 322.34 | 317.68 | 320.69 | 2,061,858 | -1.14(-0.36%) |
May 26, 2023 | 314.77 | 322.67 | 314.07 | 321.83 | 2,804,614 | +7.88(+2.51%) |
May 25, 2023 | 309.14 | 315.21 | 309.03 | 313.95 | 1,669,774 | +3.94(+1.27%) |
May 24, 2023 | 310.57 | 312.03 | 309.03 | 310.01 | 1,484,291 | -3.65(-1.16%) |
May 23, 2023 | 313.68 | 317.11 | 312.92 | 313.65 | 1,600,065 | -1.31(-0.42%) |
May 22, 2023 | 316.15 | 317.31 | 312.55 | 314.96 | 1,546,348 | -1.19(-0.38%) |
May 19, 2023 | 319.89 | 321.78 | 314.83 | 316.15 | 1,595,039 | -3.32(-1.04%) |
May 18, 2023 | 319.89 | 320.47 | 315.68 | 319.48 | 1,699,173 | -0.58(-0.18%) |
May 17, 2023 | 312.77 | 320.26 | 312.77 | 320.06 | 2,164,444 | +9.08(+2.92%) |
May 16, 2023 | 312.62 | 313.17 | 310.67 | 310.98 | 1,670,139 | -1.22(-0.39%) |
May 15, 2023 | 310.60 | 313.34 | 308.31 | 312.20 | 1,215,382 | +2.49(+0.80%) |
May 12, 2023 | 312.17 | 313.31 | 307.59 | 309.71 | 1,133,811 | -1.18(-0.38%) |
May 11, 2023 | 309.86 | 312.07 | 308.43 | 310.89 | 1,563,249 | -1.77(-0.57%) |
May 10, 2023 | 319.81 | 319.81 | 309.30 | 312.66 | 1,807,715 | -2.15(-0.68%) |
May 09, 2023 | 315.08 | 317.15 | 313.39 | 314.82 | 1,292,525 | -1.69(-0.53%) |
May 08, 2023 | 319.54 | 320.18 | 315.69 | 316.50 | 1,658,085 | -0.49(-0.16%) |
May 05, 2023 | 315.10 | 317.82 | 312.54 | 317.00 | 2,489,692 | +5.58(+1.79%) |
May 04, 2023 | 315.96 | 316.96 | 308.80 | 311.41 | 3,058,414 | -7.16(-2.25%) |
May 03, 2023 | 322.17 | 324.57 | 318.19 | 318.58 | 1,882,900 | -4.57(-1.42%) |
May 02, 2023 | 328.62 | 329.47 | 319.89 | 323.15 | 2,472,812 | -6.98(-2.11%) |
May 01, 2023 | 333.50 | 336.81 | 329.93 | 330.13 | 1,418,289 | -2.78(-0.84%) |
Apr 28, 2023 | 329.63 | 333.55 | 329.29 | 332.91 | 1,778,196 | +1.78(+0.54%) |
Apr 27, 2023 | 329.71 | 332.84 | 328.38 | 331.13 | 1,823,229 | +4.88(+1.50%) |
Apr 26, 2023 | 327.23 | 330.16 | 324.38 | 326.25 | 2,131,201 | -2.83(-0.86%) |
Apr 25, 2023 | 330.55 | 332.94 | 327.96 | 329.07 | 2,204,257 | -4.34(-1.30%) |
Apr 24, 2023 | 331.51 | 334.48 | 331.06 | 333.42 | 2,028,252 | +2.23(+0.67%) |
Apr 21, 2023 | 328.61 | 331.87 | 325.70 | 331.19 | 2,350,925 | +2.86(+0.87%) |
Apr 20, 2023 | 324.68 | 328.91 | 324.07 | 328.33 | 2,288,090 | +1.76(+0.54%) |
Apr 19, 2023 | 322.77 | 326.66 | 321.50 | 326.56 | 2,708,024 | +2.89(+0.89%) |
Apr 18, 2023 | 317.95 | 326.24 | 316.13 | 323.68 | 7,787,085 | -5.59(-1.70%) |
Apr 17, 2023 | 325.70 | 330.02 | 323.45 | 329.27 | 3,102,415 | +2.68(+0.82%) |
Apr 14, 2023 | 326.22 | 329.22 | 324.07 | 326.59 | 2,347,611 | +4.64(+1.44%) |
Apr 13, 2023 | 319.96 | 322.74 | 316.98 | 321.95 | 1,820,272 | +1.83(+0.57%) |
Apr 12, 2023 | 321.55 | 321.89 | 317.15 | 320.12 | 1,920,838 | +2.78(+0.88%) |
Apr 11, 2023 | 316.06 | 319.11 | 313.75 | 317.34 | 1,607,285 | +2.34(+0.74%) |
Apr 10, 2023 | 312.52 | 315.03 | 311.46 | 315.00 | 1,149,548 | +2.48(+0.79%) |
Apr 06, 2023 | 310.56 | 313.32 | 310.17 | 312.52 | 1,352,450 | +0.84(+0.27%) |
Apr 05, 2023 | 309.82 | 312.21 | 309.58 | 311.68 | 1,371,227 | -1.09(-0.35%) |
Apr 04, 2023 | 316.80 | 316.85 | 310.31 | 312.76 | 1,585,048 | -3.75(-1.19%) |
Apr 03, 2023 | 316.14 | 318.90 | 313.25 | 316.51 | 1,865,996 | -0.57(-0.18%) |
Mar 31, 2023 | 313.56 | 317.30 | 312.54 | 317.08 | 2,353,226 | +5.79(+1.86%) |
Mar 30, 2023 | 314.61 | 314.91 | 310.08 | 311.30 | 1,502,487 | +0.41(+0.13%) |
Mar 29, 2023 | 312.62 | 312.82 | 308.91 | 310.89 | 1,522,301 | +2.21(+0.72%) |
Mar 28, 2023 | 309.31 | 310.78 | 306.43 | 308.68 | 1,263,089 | -0.09(-0.03%) |
Mar 27, 2023 | 308.86 | 311.06 | 307.45 | 308.77 | 2,372,030 | +5.78(+1.91%) |
Mar 24, 2023 | 300.64 | 303.16 | 296.00 | 302.99 | 2,534,874 | -2.21(-0.72%) |
Mar 23, 2023 | 305.55 | 311.51 | 303.06 | 305.20 | 2,666,615 | +1.14(+0.38%) |
Mar 22, 2023 | 307.56 | 312.35 | 303.88 | 304.06 | 2,584,644 | -3.50(-1.14%) |
Mar 21, 2023 | 307.88 | 310.50 | 305.69 | 307.56 | 3,343,357 | +7.51(+2.50%) |
Mar 20, 2023 | 297.38 | 302.63 | 296.87 | 300.04 | 4,081,459 | +5.81(+1.97%) |
Mar 17, 2023 | 300.59 | 300.89 | 292.62 | 294.24 | 6,571,174 | -11.20(-3.67%) |
Mar 16, 2023 | 299.53 | 308.56 | 295.57 | 305.43 | 4,539,921 | +2.81(+0.93%) |
Mar 15, 2023 | 301.25 | 302.93 | 295.08 | 302.62 | 6,803,285 | -9.65(-3.09%) |
Mar 14, 2023 | 314.82 | 316.38 | 309.17 | 312.28 | 3,904,938 | +6.44(+2.10%) |
Mar 13, 2023 | 309.87 | 316.12 | 304.90 | 305.84 | 5,838,460 | -11.79(-3.71%) |
Mar 10, 2023 | 328.48 | 329.51 | 316.04 | 317.63 | 4,703,976 | -13.98(-4.22%) |
Mar 09, 2023 | 338.50 | 343.43 | 330.60 | 331.61 | 3,276,842 | -6.98(-2.06%) |
Mar 08, 2023 | 335.58 | 338.97 | 334.59 | 338.58 | 1,631,692 | +3.11(+0.93%) |
Mar 07, 2023 | 344.65 | 345.28 | 335.03 | 335.47 | 2,112,731 | -10.63(-3.07%) |
Mar 06, 2023 | 347.09 | 347.86 | 342.89 | 346.11 | 1,664,766 | -0.04(-0.01%) |
Mar 03, 2023 | 339.89 | 346.81 | 338.85 | 346.14 | 2,472,104 | +7.75(+2.29%) |
Mar 02, 2023 | 333.45 | 339.06 | 330.05 | 338.40 | 3,362,829 | +2.78(+0.83%) |
Mar 01, 2023 | 338.68 | 341.74 | 335.36 | 335.62 | 2,798,463 | -2.83(-0.84%) |
Feb 28, 2023 | 352.26 | 352.27 | 338.14 | 338.45 | 5,136,406 | -13.36(-3.80%) |
Feb 27, 2023 | 354.40 | 356.40 | 350.82 | 351.81 | 2,952,263 | +1.62(+0.46%) |
Feb 24, 2023 | 346.65 | 351.47 | 346.03 | 350.19 | 2,523,390 | +0.30(+0.09%) |
Feb 23, 2023 | 349.56 | 354.07 | 346.11 | 349.89 | 2,006,763 | +2.55(+0.73%) |
Feb 22, 2023 | 348.05 | 349.37 | 344.60 | 347.34 | 2,300,169 | -0.22(-0.06%) |
Feb 21, 2023 | 352.95 | 352.95 | 346.57 | 347.56 | 2,496,430 | -7.10(-2.00%) |
Feb 17, 2023 | 354.23 | 357.13 | 353.09 | 354.67 | 1,929,780 | -1.64(-0.46%) |
Feb 16, 2023 | 356.83 | 360.20 | 354.95 | 356.30 | 2,031,827 | -3.98(-1.11%) |
Feb 15, 2023 | 354.90 | 360.31 | 354.43 | 360.29 | 1,753,032 | +2.46(+0.69%) |
Feb 14, 2023 | 359.90 | 362.89 | 355.51 | 357.82 | 2,245,678 | -2.16(-0.60%) |
Feb 13, 2023 | 355.23 | 360.98 | 354.19 | 359.98 | 1,631,912 | +2.64(+0.74%) |
Feb 10, 2023 | 353.22 | 358.26 | 350.87 | 357.34 | 2,008,781 | +3.17(+0.89%) |
Feb 09, 2023 | 362.89 | 365.43 | 353.99 | 354.18 | 2,132,119 | -6.84(-1.90%) |
Feb 08, 2023 | 358.92 | 364.15 | 358.02 | 361.02 | 1,966,676 | +0.67(+0.19%) |
Feb 07, 2023 | 354.35 | 362.18 | 353.55 | 360.35 | 2,291,524 | +3.47(+0.97%) |
Feb 06, 2023 | 355.15 | 357.32 | 352.05 | 356.88 | 1,887,067 | +0.82(+0.23%) |
Feb 03, 2023 | 351.89 | 360.51 | 351.72 | 356.06 | 2,330,541 | +0.46(+0.13%) |
Feb 02, 2023 | 354.19 | 358.89 | 350.87 | 355.60 | 2,720,985 | +3.62(+1.03%) |
Feb 01, 2023 | 345.62 | 355.09 | 345.29 | 351.98 | 3,000,218 | -0.10(-0.03%) |
Jan 31, 2023 | 345.68 | 352.18 | 343.46 | 352.08 | 2,401,645 | +8.04(+2.34%) |
Jan 30, 2023 | 340.03 | 348.73 | 339.17 | 344.04 | 3,308,726 | +3.62(+1.06%) |
Jan 27, 2023 | 338.74 | 342.63 | 338.62 | 340.42 | 2,522,328 | -1.22(-0.36%) |
Jan 26, 2023 | 338.53 | 341.67 | 336.40 | 341.64 | 1,991,739 | +5.14(+1.53%) |
Jan 25, 2023 | 331.81 | 336.82 | 330.99 | 336.50 | 2,062,013 | +1.25(+0.37%) |
Jan 24, 2023 | 327.24 | 337.15 | 327.24 | 335.25 | 2,463,312 | -0.78(-0.23%) |
Jan 23, 2023 | 328.84 | 336.44 | 323.54 | 336.03 | 5,105,941 | +7.03(+2.14%) |
Jan 20, 2023 | 336.74 | 339.03 | 325.51 | 329.01 | 11,686,079 | -8.58(-2.54%) |
Jan 19, 2023 | 333.04 | 338.94 | 332.55 | 337.58 | 3,221,353 | +1.60(+0.48%) |
Jan 18, 2023 | 335.24 | 341.47 | 334.74 | 335.99 | 5,799,834 | -0.80(-0.24%) |
Jan 17, 2023 | 351.11 | 353.02 | 331.09 | 336.78 | 15,003,382 | -23.18(-6.44%) |
Jan 13, 2023 | 349.84 | 360.30 | 348.75 | 359.96 | 3,610,790 | +3.91(+1.10%) |
Jan 12, 2023 | 352.49 | 356.21 | 348.96 | 356.05 | 2,184,394 | +5.25(+1.50%) |
Jan 11, 2023 | 345.40 | 351.78 | 342.84 | 350.80 | 2,209,266 | +6.85(+1.99%) |
Jan 10, 2023 | 339.40 | 344.08 | 337.34 | 343.94 | 1,672,855 | +4.20(+1.24%) |
Jan 09, 2023 | 338.67 | 343.12 | 336.38 | 339.75 | 2,066,556 | +4.74(+1.41%) |
Jan 06, 2023 | 334.26 | 335.90 | 328.15 | 335.01 | 3,218,647 | +4.16(+1.26%) |
Jan 05, 2023 | 331.33 | 332.18 | 327.37 | 330.86 | 1,452,370 | -3.79(-1.13%) |
Jan 04, 2023 | 334.96 | 337.16 | 332.12 | 334.65 | 1,953,619 | +1.42(+0.43%) |
Jan 03, 2023 | 332.53 | 335.51 | 329.94 | 333.22 | 1,651,689 | +2.73(+0.83%) |
Dec 30, 2022 | 328.91 | 330.79 | 326.66 | 330.49 | 1,071,780 | -0.05(-0.01%) |
Dec 29, 2022 | 329.58 | 331.70 | 328.43 | 330.54 | 1,322,838 | +2.46(+0.75%) |
Dec 28, 2022 | 327.72 | 329.98 | 326.56 | 328.07 | 1,160,758 | -1.06(-0.32%) |
Dec 27, 2022 | 333.50 | 334.69 | 328.96 | 329.13 | 1,075,345 | -3.41(-1.02%) |
Dec 23, 2022 | 331.89 | 334.70 | 330.23 | 332.54 | 1,103,486 | -0.07(-0.02%) |
Dec 22, 2022 | 334.13 | 334.98 | 327.12 | 332.61 | 1,588,528 | -4.41(-1.31%) |
Dec 21, 2022 | 335.19 | 337.71 | 333.87 | 337.01 | 1,998,058 | +5.46(+1.65%) |
Dec 20, 2022 | 333.00 | 334.38 | 330.60 | 331.56 | 1,686,074 | -0.12(-0.03%) |
Dec 19, 2022 | 333.27 | 335.32 | 329.77 | 331.67 | 1,710,340 | -1.68(-0.50%) |
Dec 16, 2022 | 332.12 | 334.72 | 330.51 | 333.35 | 5,204,295 | -3.35(-0.99%) |
Dec 15, 2022 | 341.17 | 342.74 | 334.88 | 336.70 | 3,287,125 | -10.15(-2.93%) |
Dec 14, 2022 | 353.23 | 354.98 | 345.96 | 346.85 | 2,617,320 | -8.00(-2.25%) |
Dec 13, 2022 | 360.57 | 364.35 | 351.79 | 354.85 | 3,183,498 | +5.30(+1.52%) |
Dec 12, 2022 | 345.11 | 350.35 | 342.96 | 349.55 | 1,816,997 | +3.89(+1.12%) |
Dec 09, 2022 | 343.32 | 348.06 | 342.84 | 345.66 | 1,650,783 | +1.02(+0.30%) |
Dec 08, 2022 | 348.44 | 348.98 | 342.69 | 344.64 | 2,086,098 | -1.77(-0.51%) |
Dec 07, 2022 | 348.88 | 351.59 | 344.70 | 346.41 | 2,208,947 | -2.88(-0.82%) |
Dec 06, 2022 | 355.61 | 356.47 | 346.80 | 349.29 | 3,201,157 | -8.31(-2.32%) |
Dec 05, 2022 | 364.34 | 364.65 | 355.45 | 357.59 | 2,420,155 | -8.70(-2.38%) |
Dec 02, 2022 | 367.20 | 368.16 | 364.19 | 366.29 | 2,007,908 | -3.11(-0.84%) |