Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 408.89 | 412.94 | 407.57 | 412.61 | 3,213,012 | +4.00(+0.98%) |
Nov 29, 2023 | 409.80 | 410.87 | 408.21 | 408.61 | 2,157,758 | +0.81(+0.20%) |
Nov 28, 2023 | 407.87 | 409.43 | 406.26 | 407.80 | 2,652,882 | +0.04(+0.01%) |
Nov 27, 2023 | 409.79 | 411.50 | 407.04 | 407.76 | 2,673,834 | -3.52(-0.86%) |
Nov 24, 2023 | 411.27 | 411.75 | 409.32 | 411.28 | 1,056,603 | +2.16(+0.53%) |
Nov 22, 2023 | 411.04 | 411.63 | 408.93 | 409.12 | 1,973,940 | +1.38(+0.34%) |
Nov 21, 2023 | 404.52 | 409.13 | 404.49 | 407.74 | 2,575,064 | +4.54(+1.13%) |
Nov 20, 2023 | 399.54 | 404.00 | 397.08 | 403.20 | 2,776,514 | +4.09(+1.02%) |
Nov 17, 2023 | 398.79 | 399.94 | 396.73 | 399.12 | 2,372,700 | +3.19(+0.81%) |
Nov 16, 2023 | 396.83 | 398.77 | 394.38 | 395.93 | 3,069,619 | +0.27(+0.07%) |
Nov 15, 2023 | 396.30 | 398.10 | 393.59 | 395.66 | 2,441,856 | -0.82(-0.21%) |
Nov 14, 2023 | 396.01 | 400.49 | 395.58 | 396.48 | 2,742,034 | +3.29(+0.84%) |
Nov 13, 2023 | 393.19 | 394.46 | 391.86 | 393.19 | 1,619,379 | -0.03(-0.01%) |
Nov 10, 2023 | 388.89 | 393.92 | 385.60 | 393.21 | 2,815,428 | +6.40(+1.65%) |
Nov 09, 2023 | 389.81 | 390.29 | 386.12 | 386.81 | 2,664,375 | -1.73(-0.45%) |
Nov 08, 2023 | 385.97 | 390.21 | 385.86 | 388.55 | 2,846,772 | +0.83(+0.21%) |
Nov 07, 2023 | 384.86 | 388.44 | 383.17 | 387.72 | 2,331,102 | +2.70(+0.70%) |
Nov 06, 2023 | 385.96 | 387.10 | 383.07 | 385.02 | 2,026,485 | +0.11(+0.03%) |
Nov 03, 2023 | 383.86 | 387.29 | 382.60 | 384.91 | 2,406,257 | +3.35(+0.88%) |
Nov 02, 2023 | 379.18 | 381.91 | 377.37 | 381.56 | 2,824,311 | +4.86(+1.29%) |
Nov 01, 2023 | 377.55 | 379.28 | 373.93 | 376.70 | 2,361,791 | +1.47(+0.39%) |
Oct 31, 2023 | 372.22 | 376.56 | 372.01 | 375.24 | 2,987,381 | +3.92(+1.06%) |
Oct 30, 2023 | 365.44 | 372.13 | 363.64 | 371.32 | 3,396,528 | +8.32(+2.29%) |
Oct 27, 2023 | 365.41 | 367.20 | 358.71 | 363.00 | 3,635,626 | -0.51(-0.14%) |
Oct 26, 2023 | 369.92 | 374.44 | 361.97 | 363.51 | 6,954,749 | -21.66(-5.62%) |
Oct 25, 2023 | 382.87 | 387.48 | 381.11 | 385.17 | 3,514,349 | -0.60(-0.16%) |
Oct 24, 2023 | 384.36 | 388.28 | 382.74 | 385.77 | 2,009,036 | +3.23(+0.84%) |
Oct 23, 2023 | 381.18 | 386.71 | 379.87 | 382.54 | 1,777,140 | -0.74(-0.19%) |
Oct 20, 2023 | 386.72 | 388.84 | 383.04 | 383.27 | 2,660,409 | -3.45(-0.89%) |
Oct 19, 2023 | 392.69 | 393.66 | 384.36 | 386.72 | 3,483,213 | -5.32(-1.36%) |
Oct 18, 2023 | 397.93 | 400.18 | 391.40 | 392.05 | 1,957,214 | -8.54(-2.13%) |
Oct 17, 2023 | 398.46 | 402.42 | 397.27 | 400.58 | 2,182,404 | +0.61(+0.15%) |
Oct 16, 2023 | 399.06 | 403.24 | 397.60 | 399.98 | 2,208,708 | +3.12(+0.79%) |
Oct 13, 2023 | 397.63 | 400.95 | 393.91 | 396.85 | 2,242,308 | -1.86(-0.47%) |
Oct 12, 2023 | 402.61 | 404.14 | 396.15 | 398.72 | 1,784,292 | +0.09(+0.02%) |
Oct 11, 2023 | 402.06 | 403.93 | 396.19 | 398.63 | 2,061,812 | -0.56(-0.14%) |
Oct 10, 2023 | 394.37 | 401.52 | 392.69 | 399.19 | 2,721,823 | +5.61(+1.43%) |
Oct 09, 2023 | 393.29 | 395.33 | 388.43 | 393.57 | 2,482,490 | -3.22(-0.81%) |
Oct 06, 2023 | 392.07 | 399.81 | 389.35 | 396.79 | 2,491,511 | +3.76(+0.96%) |
Oct 05, 2023 | 389.24 | 393.55 | 388.85 | 393.04 | 2,122,836 | +1.01(+0.26%) |
Oct 04, 2023 | 390.28 | 392.74 | 386.87 | 392.03 | 1,821,413 | +2.69(+0.69%) |
Oct 03, 2023 | 392.76 | 396.11 | 387.26 | 389.34 | 2,539,225 | -4.77(-1.21%) |
Oct 02, 2023 | 391.87 | 394.61 | 390.72 | 394.11 | 2,869,428 | -0.06(-0.02%) |
Sep 29, 2023 | 400.26 | 400.41 | 392.52 | 394.17 | 3,047,814 | -3.51(-0.88%) |
Sep 28, 2023 | 394.09 | 399.58 | 393.63 | 397.68 | 2,381,324 | +3.94(+1.00%) |
Sep 27, 2023 | 394.47 | 395.28 | 389.76 | 393.74 | 1,996,247 | +0.10(+0.03%) |
Sep 26, 2023 | 398.24 | 399.09 | 391.88 | 393.64 | 2,953,448 | -7.08(-1.77%) |
Sep 25, 2023 | 398.84 | 400.97 | 399.13 | 400.72 | 1,854,724 | +0.27(+0.07%) |
Sep 22, 2023 | 402.61 | 405.06 | 399.79 | 400.45 | 1,893,392 | -1.13(-0.28%) |
Sep 21, 2023 | 406.54 | 406.97 | 400.33 | 401.59 | 2,461,806 | -7.13(-1.74%) |
Sep 20, 2023 | 411.95 | 414.02 | 408.28 | 408.71 | 1,587,571 | -3.00(-0.73%) |
Sep 19, 2023 | 415.13 | 415.27 | 409.29 | 411.71 | 1,738,587 | -3.58(-0.86%) |
Sep 18, 2023 | 412.06 | 416.05 | 411.22 | 415.30 | 1,815,992 | +2.81(+0.68%) |
Sep 15, 2023 | 410.05 | 416.46 | 409.33 | 412.49 | 4,776,534 | +0.97(+0.23%) |
Sep 14, 2023 | 416.46 | 416.76 | 405.99 | 411.52 | 3,573,415 | -2.95(-0.71%) |
Sep 13, 2023 | 414.34 | 416.57 | 413.14 | 414.47 | 2,151,644 | +0.03(+0.01%) |
Sep 12, 2023 | 414.12 | 415.81 | 413.42 | 414.44 | 2,006,433 | -0.42(-0.10%) |
Sep 11, 2023 | 415.02 | 415.75 | 412.81 | 414.86 | 1,551,565 | +1.84(+0.45%) |
Sep 08, 2023 | 413.18 | 414.50 | 412.04 | 413.02 | 1,877,729 | +0.22(+0.05%) |
Sep 07, 2023 | 410.11 | 414.30 | 409.92 | 412.80 | 2,513,727 | +1.43(+0.35%) |
Sep 06, 2023 | 408.97 | 411.56 | 407.09 | 411.36 | 2,302,230 | +1.67(+0.41%) |
Sep 05, 2023 | 411.53 | 413.57 | 407.90 | 409.69 | 2,054,541 | -4.05(-0.98%) |
Sep 01, 2023 | 412.02 | 414.68 | 410.68 | 413.74 | 1,849,867 | +2.92(+0.71%) |
Aug 31, 2023 | 412.39 | 414.46 | 409.97 | 410.82 | 2,546,331 | -1.26(-0.31%) |
Aug 30, 2023 | 412.96 | 415.94 | 411.70 | 412.09 | 2,527,722 | +2.25(+0.55%) |
Aug 29, 2023 | 405.63 | 410.38 | 404.80 | 409.84 | 2,198,592 | +4.19(+1.03%) |
Aug 28, 2023 | 402.22 | 406.01 | 401.38 | 405.65 | 1,909,620 | +4.53(+1.13%) |
Aug 25, 2023 | 398.89 | 402.84 | 397.25 | 401.12 | 2,164,293 | +5.20(+1.31%) |
Aug 24, 2023 | 399.82 | 402.22 | 395.75 | 395.92 | 1,978,714 | -3.38(-0.85%) |
Aug 23, 2023 | 397.51 | 400.15 | 396.61 | 399.30 | 1,951,528 | +3.21(+0.81%) |
Aug 22, 2023 | 393.26 | 397.02 | 391.95 | 396.09 | 2,433,239 | +4.62(+1.18%) |
Aug 21, 2023 | 391.48 | 393.25 | 389.30 | 391.47 | 1,877,736 | +1.03(+0.26%) |
Aug 18, 2023 | 388.11 | 392.11 | 387.12 | 390.44 | 2,010,645 | -0.45(-0.11%) |
Aug 17, 2023 | 394.40 | 394.46 | 389.27 | 390.89 | 2,128,046 | -1.74(-0.44%) |
Aug 16, 2023 | 391.71 | 397.44 | 391.39 | 392.64 | 2,010,813 | -0.08(-0.02%) |
Aug 15, 2023 | 395.74 | 395.74 | 391.86 | 392.71 | 1,761,027 | -4.11(-1.04%) |
Aug 14, 2023 | 394.71 | 397.47 | 392.88 | 396.83 | 1,645,756 | +3.58(+0.91%) |
Aug 11, 2023 | 394.01 | 394.93 | 391.08 | 393.24 | 1,471,125 | -2.15(-0.54%) |
Aug 10, 2023 | 394.72 | 398.87 | 393.97 | 395.39 | 2,163,852 | +3.45(+0.88%) |
Aug 09, 2023 | 392.13 | 395.05 | 390.15 | 391.94 | 1,813,830 | +0.48(+0.12%) |
Aug 08, 2023 | 394.44 | 394.64 | 388.41 | 391.46 | 1,754,764 | -3.66(-0.93%) |
Aug 07, 2023 | 391.27 | 396.00 | 391.27 | 395.12 | 1,566,779 | +5.50(+1.41%) |
Aug 04, 2023 | 389.89 | 394.35 | 388.36 | 389.63 | 2,225,603 | -1.65(-0.42%) |
Aug 03, 2023 | 385.86 | 391.71 | 384.72 | 391.28 | 2,200,196 | +2.98(+0.77%) |
Aug 02, 2023 | 392.15 | 392.48 | 387.87 | 388.31 | 2,421,320 | -7.02(-1.78%) |
Aug 01, 2023 | 392.05 | 395.55 | 390.63 | 395.32 | 2,354,595 | +2.78(+0.71%) |
Jul 31, 2023 | 392.24 | 394.34 | 390.74 | 392.55 | 3,594,126 | +1.31(+0.34%) |
Jul 28, 2023 | 396.21 | 396.21 | 387.17 | 391.23 | 4,520,978 | -1.53(-0.39%) |
Jul 27, 2023 | 403.41 | 403.41 | 392.22 | 392.76 | 3,577,965 | -7.88(-1.97%) |
Jul 26, 2023 | 397.42 | 401.54 | 394.01 | 400.64 | 2,583,050 | +1.12(+0.28%) |
Jul 25, 2023 | 401.60 | 403.08 | 399.24 | 399.51 | 2,501,450 | -3.50(-0.87%) |
Jul 24, 2023 | 395.73 | 403.13 | 394.87 | 403.01 | 3,042,973 | +7.27(+1.84%) |
Jul 21, 2023 | 396.92 | 399.74 | 395.67 | 395.74 | 1,876,402 | -0.57(-0.14%) |
Jul 20, 2023 | 395.39 | 397.96 | 393.81 | 396.31 | 2,582,086 | -0.21(-0.05%) |
Jul 19, 2023 | 396.25 | 398.09 | 394.57 | 396.52 | 1,817,528 | +0.11(+0.03%) |
Jul 18, 2023 | 398.66 | 400.17 | 393.47 | 396.41 | 2,688,036 | -4.02(-1.00%) |
Jul 17, 2023 | 400.18 | 402.22 | 399.36 | 400.43 | 2,354,917 | -0.31(-0.08%) |
Jul 14, 2023 | 400.35 | 401.71 | 398.54 | 400.74 | 1,987,238 | +1.94(+0.49%) |
Jul 13, 2023 | 401.23 | 401.47 | 398.70 | 398.80 | 2,365,107 | -0.13(-0.03%) |
Jul 12, 2023 | 397.25 | 401.40 | 396.96 | 398.93 | 2,283,508 | +2.88(+0.73%) |
Jul 11, 2023 | 391.89 | 396.71 | 390.62 | 396.05 | 2,115,497 | +5.62(+1.44%) |
Jul 10, 2023 | 386.77 | 391.70 | 386.30 | 390.44 | 2,158,104 | +3.46(+0.90%) |
Jul 07, 2023 | 388.94 | 390.72 | 386.69 | 386.97 | 2,666,242 | -4.44(-1.13%) |
Jul 06, 2023 | 392.10 | 392.48 | 388.03 | 391.41 | 2,166,287 | -1.02(-0.26%) |
Jul 05, 2023 | 386.54 | 392.94 | 384.87 | 392.43 | 2,798,278 | +0.77(+0.20%) |
Jul 03, 2023 | 389.06 | 392.00 | 386.41 | 391.66 | 1,312,304 | +0.66(+0.17%) |
Jun 30, 2023 | 385.83 | 392.86 | 385.83 | 391.00 | 4,433,012 | +5.60(+1.45%) |
Jun 29, 2023 | 378.63 | 385.75 | 378.28 | 385.41 | 2,539,430 | +7.40(+1.96%) |
Jun 28, 2023 | 378.97 | 379.17 | 376.46 | 378.01 | 2,024,241 | -1.55(-0.41%) |
Jun 27, 2023 | 378.12 | 380.61 | 376.80 | 379.56 | 2,210,239 | +4.34(+1.16%) |
Jun 26, 2023 | 375.85 | 377.77 | 373.16 | 375.22 | 3,347,379 | -2.38(-0.63%) |
Jun 23, 2023 | 372.79 | 378.90 | 371.04 | 377.59 | 3,761,686 | +2.00(+0.53%) |
Jun 22, 2023 | 372.92 | 376.27 | 371.76 | 375.60 | 1,945,134 | +1.65(+0.44%) |
Jun 21, 2023 | 371.78 | 376.18 | 371.48 | 373.94 | 2,314,788 | +1.51(+0.41%) |
Jun 20, 2023 | 372.82 | 377.30 | 371.57 | 372.43 | 3,984,979 | -1.90(-0.51%) |
Jun 16, 2023 | 379.38 | 380.67 | 373.96 | 374.33 | 5,925,529 | -2.49(-0.66%) |
Jun 15, 2023 | 371.09 | 377.36 | 368.36 | 376.83 | 2,572,984 | -6.43(-1.68%) |
May 08, 2023 | 381.77 | 385.20 | 381.53 | 383.26 | 1,729,698 | +0.84(+0.22%) |
May 05, 2023 | 378.35 | 382.90 | 376.03 | 382.42 | 2,698,886 | +8.49(+2.27%) |
May 04, 2023 | 372.31 | 374.65 | 369.97 | 373.93 | 2,831,471 | +1.21(+0.33%) |
May 03, 2023 | 374.47 | 377.33 | 372.15 | 372.71 | 1,982,431 | -1.12(-0.30%) |
May 02, 2023 | 375.56 | 376.63 | 368.77 | 373.84 | 2,492,942 | -3.81(-1.01%) |
May 01, 2023 | 378.27 | 380.22 | 376.75 | 377.64 | 1,755,129 | -0.17(-0.04%) |
Apr 28, 2023 | 370.36 | 379.70 | 369.34 | 377.81 | 3,125,517 | +6.32(+1.70%) |
Apr 27, 2023 | 364.44 | 372.79 | 358.89 | 371.49 | 3,882,390 | +6.87(+1.88%) |
Apr 26, 2023 | 367.48 | 370.04 | 363.95 | 364.62 | 2,608,897 | -1.76(-0.48%) |
Apr 25, 2023 | 371.32 | 372.39 | 366.17 | 366.38 | 2,257,933 | -6.16(-1.65%) |
Apr 24, 2023 | 372.96 | 375.44 | 371.44 | 372.54 | 1,897,356 | -0.51(-0.14%) |
Apr 21, 2023 | 373.53 | 375.22 | 371.08 | 373.05 | 3,562,209 | +0.24(+0.06%) |
Apr 20, 2023 | 369.28 | 373.00 | 367.53 | 372.81 | 2,137,784 | +2.19(+0.59%) |
Apr 19, 2023 | 370.81 | 371.97 | 368.99 | 370.62 | 1,805,932 | +0.48(+0.13%) |
Apr 18, 2023 | 371.77 | 371.77 | 367.80 | 370.15 | 2,100,075 | -0.44(-0.12%) |
Apr 17, 2023 | 371.18 | 371.92 | 366.24 | 370.58 | 2,446,963 | +0.33(+0.09%) |
Apr 14, 2023 | 367.84 | 371.21 | 366.96 | 370.26 | 2,267,951 | +2.76(+0.75%) |
Apr 13, 2023 | 361.70 | 367.59 | 361.27 | 367.49 | 2,627,439 | +7.82(+2.18%) |
Apr 12, 2023 | 363.94 | 366.45 | 358.92 | 359.67 | 2,282,089 | -2.34(-0.65%) |
Apr 11, 2023 | 361.30 | 363.06 | 359.05 | 362.00 | 3,051,654 | +3.97(+1.11%) |
Apr 10, 2023 | 357.61 | 358.82 | 355.49 | 358.04 | 1,568,212 | -1.32(-0.37%) |
Apr 06, 2023 | 359.10 | 359.92 | 353.89 | 359.36 | 2,371,551 | -2.31(-0.64%) |
Apr 05, 2023 | 361.36 | 363.00 | 359.50 | 361.67 | 2,256,942 | +0.46(+0.13%) |
Apr 04, 2023 | 364.09 | 366.39 | 360.69 | 361.21 | 2,215,095 | -2.55(-0.70%) |
Apr 03, 2023 | 359.93 | 363.95 | 359.08 | 363.76 | 3,000,239 | +3.04(+0.84%) |
Mar 31, 2023 | 358.46 | 360.96 | 357.72 | 360.72 | 3,401,948 | +4.12(+1.16%) |
Mar 30, 2023 | 358.28 | 359.91 | 355.59 | 356.60 | 2,499,106 | -0.27(-0.08%) |
Mar 29, 2023 | 354.74 | 357.36 | 353.19 | 356.87 | 2,344,140 | +5.16(+1.47%) |
Mar 28, 2023 | 352.93 | 353.27 | 350.19 | 351.71 | 1,708,533 | -0.29(-0.08%) |
Mar 27, 2023 | 352.94 | 355.24 | 351.66 | 352.00 | 2,438,511 | +2.97(+0.85%) |
Mar 24, 2023 | 347.86 | 349.81 | 343.75 | 349.03 | 2,993,723 | -2.72(-0.77%) |
Mar 23, 2023 | 349.81 | 357.19 | 349.24 | 351.75 | 2,617,124 | +3.31(+0.95%) |
Mar 22, 2023 | 351.99 | 357.34 | 348.44 | 348.44 | 2,615,608 | -3.51(-1.00%) |
Mar 21, 2023 | 351.75 | 353.57 | 348.24 | 351.95 | 3,794,605 | +5.21(+1.50%) |
Mar 20, 2023 | 345.43 | 351.22 | 344.77 | 346.74 | 3,893,038 | -0.34(-0.10%) |
Mar 17, 2023 | 347.66 | 349.34 | 344.30 | 347.07 | 8,489,688 | +1.65(+0.48%) |
Mar 16, 2023 | 344.06 | 346.11 | 337.76 | 345.43 | 3,796,153 | -0.08(-0.02%) |
Mar 15, 2023 | 343.49 | 345.82 | 341.10 | 345.51 | 3,105,695 | -4.70(-1.34%) |
Mar 14, 2023 | 348.40 | 353.48 | 345.98 | 350.21 | 3,438,736 | +8.05(+2.35%) |
Mar 13, 2023 | 341.09 | 347.27 | 337.69 | 342.16 | 3,332,957 | -2.38(-0.69%) |
Mar 10, 2023 | 349.81 | 350.44 | 342.68 | 344.54 | 3,200,165 | -7.28(-2.07%) |
Mar 09, 2023 | 356.59 | 361.32 | 351.29 | 351.82 | 2,432,657 | -4.56(-1.28%) |
Mar 08, 2023 | 355.96 | 359.02 | 354.64 | 356.38 | 1,671,094 | -0.90(-0.25%) |
Mar 07, 2023 | 364.46 | 366.42 | 356.90 | 357.28 | 1,672,906 | -6.94(-1.90%) |
Mar 06, 2023 | 359.14 | 365.81 | 358.59 | 364.22 | 2,810,157 | +5.39(+1.50%) |
Mar 03, 2023 | 355.47 | 359.02 | 354.45 | 358.83 | 2,191,364 | +5.89(+1.67%) |
Mar 02, 2023 | 351.02 | 353.98 | 349.09 | 352.94 | 2,570,378 | +2.05(+0.59%) |
Mar 01, 2023 | 351.38 | 352.68 | 346.81 | 350.89 | 1,982,739 | -1.78(-0.50%) |
Feb 28, 2023 | 352.19 | 355.15 | 350.63 | 352.66 | 2,753,264 | -0.19(-0.05%) |
Feb 27, 2023 | 353.01 | 355.38 | 352.20 | 352.85 | 2,217,241 | +2.34(+0.67%) |
Feb 24, 2023 | 348.23 | 351.38 | 347.01 | 350.51 | 2,031,165 | -2.39(-0.68%) |
Feb 23, 2023 | 355.10 | 355.10 | 349.06 | 352.90 | 1,990,176 | +0.56(+0.16%) |
Feb 22, 2023 | 352.73 | 355.10 | 350.60 | 352.35 | 2,125,021 | -0.98(-0.28%) |
Feb 21, 2023 | 354.12 | 359.10 | 352.56 | 353.33 | 2,750,262 | -5.13(-1.43%) |
Feb 17, 2023 | 361.37 | 363.99 | 357.14 | 358.46 | 2,739,382 | -6.37(-1.75%) |
Feb 16, 2023 | 362.20 | 370.32 | 362.20 | 364.83 | 2,813,234 | -2.07(-0.57%) |
Feb 15, 2023 | 363.57 | 367.07 | 362.31 | 366.91 | 2,219,720 | -0.32(-0.09%) |
Feb 14, 2023 | 366.85 | 370.65 | 365.01 | 367.23 | 1,855,102 | -0.86(-0.23%) |
Feb 13, 2023 | 365.83 | 368.40 | 364.36 | 368.09 | 2,303,409 | +3.97(+1.09%) |
Feb 10, 2023 | 366.91 | 367.51 | 360.24 | 364.12 | 2,287,630 | -3.56(-0.97%) |
Feb 09, 2023 | 370.54 | 371.80 | 366.52 | 367.68 | 2,304,325 | +0.07(+0.02%) |
Feb 08, 2023 | 370.41 | 373.01 | 367.40 | 367.61 | 2,209,934 | -4.67(-1.26%) |
Feb 07, 2023 | 368.76 | 374.28 | 366.11 | 372.29 | 2,326,257 | +2.07(+0.56%) |
Feb 06, 2023 | 367.26 | 371.56 | 366.32 | 370.21 | 2,083,663 | -0.93(-0.25%) |
Feb 03, 2023 | 368.06 | 375.42 | 367.75 | 371.15 | 2,886,008 | -1.02(-0.27%) |
Feb 02, 2023 | 376.71 | 377.66 | 370.04 | 372.17 | 2,781,883 | +0.85(+0.23%) |
Feb 01, 2023 | 365.85 | 374.00 | 364.29 | 371.31 | 2,973,528 | +3.45(+0.94%) |
Jan 31, 2023 | 367.25 | 369.73 | 364.31 | 367.86 | 3,160,438 | -0.52(-0.14%) |
Jan 30, 2023 | 366.73 | 370.98 | 366.67 | 368.38 | 2,708,615 | -2.89(-0.78%) |
Jan 27, 2023 | 373.41 | 377.71 | 370.62 | 371.26 | 3,431,201 | -3.19(-0.85%) |
Jan 26, 2023 | 380.58 | 381.27 | 370.24 | 374.45 | 3,745,635 | -5.11(-1.35%) |
Jan 25, 2023 | 372.33 | 379.73 | 372.33 | 379.56 | 3,527,129 | +2.36(+0.63%) |
Jan 24, 2023 | 346.42 | 420.86 | 329.92 | 377.20 | 2,829,522 | +1.43(+0.38%) |
Jan 23, 2023 | 373.95 | 378.56 | 373.58 | 375.77 | 2,763,659 | +2.27(+0.61%) |
Jan 20, 2023 | 367.49 | 373.84 | 366.67 | 373.50 | 3,894,074 | +8.28(+2.27%) |
Jan 19, 2023 | 361.90 | 368.06 | 360.91 | 365.22 | 3,133,527 | -0.97(-0.27%) |
Jan 18, 2023 | 371.74 | 373.03 | 365.78 | 366.19 | 2,766,699 | -6.04(-1.62%) |
Jan 17, 2023 | 372.23 | 375.53 | 371.21 | 372.23 | 2,835,450 | -0.52(-0.14%) |
Jan 13, 2023 | 372.29 | 375.08 | 371.54 | 372.74 | 4,292,797 | -4.26(-1.13%) |
Jan 12, 2023 | 375.07 | 378.31 | 374.13 | 377.00 | 3,315,672 | +1.94(+0.52%) |
Jan 11, 2023 | 369.87 | 375.13 | 368.51 | 375.07 | 3,399,998 | +6.80(+1.85%) |
Jan 10, 2023 | 366.08 | 368.93 | 364.50 | 368.27 | 3,510,833 | +0.04(+0.01%) |
Jan 09, 2023 | 368.88 | 372.23 | 366.83 | 368.23 | 3,942,630 | +3.27(+0.90%) |
Jan 06, 2023 | 354.67 | 365.99 | 352.69 | 364.95 | 4,465,911 | +16.35(+4.69%) |
Jan 05, 2023 | 352.91 | 354.34 | 348.11 | 348.60 | 2,632,217 | -3.35(-0.95%) |
Jan 04, 2023 | 348.23 | 353.77 | 346.54 | 351.95 | 2,685,134 | +8.27(+2.41%) |
Jan 03, 2023 | 346.81 | 351.47 | 340.84 | 343.68 | 2,960,463 | -0.92(-0.27%) |
Dec 30, 2022 | 342.22 | 344.77 | 340.53 | 344.60 | 1,632,413 | -0.48(-0.14%) |
Dec 29, 2022 | 341.28 | 346.57 | 340.45 | 345.08 | 1,473,161 | +6.20(+1.83%) |
Dec 28, 2022 | 343.43 | 346.36 | 338.70 | 338.87 | 1,870,776 | -4.17(-1.22%) |
Dec 27, 2022 | 341.00 | 343.79 | 338.73 | 343.04 | 1,652,536 | +2.54(+0.75%) |
Dec 23, 2022 | 335.97 | 341.44 | 334.65 | 340.51 | 1,932,128 | +2.06(+0.61%) |
Dec 22, 2022 | 341.09 | 342.49 | 333.40 | 338.45 | 2,296,724 | -4.13(-1.21%) |
Dec 21, 2022 | 340.55 | 344.47 | 339.29 | 342.58 | 2,104,324 | +2.71(+0.80%) |
Dec 20, 2022 | 338.30 | 341.27 | 337.55 | 339.86 | 1,912,154 | +1.68(+0.50%) |
Dec 19, 2022 | 342.25 | 342.74 | 336.48 | 338.19 | 2,479,569 | -4.54(-1.32%) |
Dec 16, 2022 | 341.67 | 345.11 | 340.29 | 342.73 | 6,001,158 | -0.41(-0.12%) |
Dec 15, 2022 | 348.26 | 350.62 | 339.48 | 343.13 | 2,800,126 | -11.16(-3.15%) |
Dec 14, 2022 | 353.79 | 358.84 | 350.59 | 354.29 | 2,610,661 | +0.36(+0.10%) |
Dec 13, 2022 | 365.92 | 365.94 | 352.53 | 353.94 | 3,100,126 | -1.01(-0.28%) |
Dec 12, 2022 | 347.16 | 355.21 | 346.25 | 354.95 | 2,449,185 | +9.26(+2.68%) |
Dec 09, 2022 | 345.26 | 349.60 | 344.23 | 345.69 | 2,322,074 | -2.32(-0.67%) |
Dec 08, 2022 | 346.85 | 349.00 | 344.09 | 348.01 | 2,016,787 | +3.72(+1.08%) |
Dec 07, 2022 | 343.76 | 344.72 | 338.40 | 344.29 | 2,476,619 | -0.11(-0.03%) |
Dec 06, 2022 | 350.63 | 351.81 | 341.25 | 344.40 | 2,374,458 | -8.48(-2.40%) |
Dec 05, 2022 | 352.80 | 355.67 | 351.26 | 352.88 | 2,222,508 | -3.93(-1.10%) |
Dec 02, 2022 | 354.23 | 359.02 | 352.86 | 356.82 | 2,033,893 | -0.73(-0.21%) |