Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 502.03 | 510.26 | 502.03 | 507.34 | 707,269 | +3.49(+0.69%) |
Aug 30, 2023 | 499.99 | 505.92 | 496.41 | 503.85 | 1,030,828 | +2.36(+0.47%) |
Aug 29, 2023 | 486.21 | 503.14 | 485.50 | 501.49 | 915,539 | +12.84(+2.63%) |
Aug 28, 2023 | 487.29 | 490.00 | 483.67 | 488.65 | 572,512 | +6.11(+1.27%) |
Aug 25, 2023 | 480.36 | 486.67 | 472.89 | 482.54 | 1,152,896 | +2.07(+0.43%) |
Aug 24, 2023 | 506.27 | 506.54 | 479.38 | 480.48 | 1,625,956 | -16.42(-3.30%) |
Aug 23, 2023 | 484.13 | 498.65 | 483.58 | 496.90 | 1,008,409 | +9.95(+2.04%) |
Aug 22, 2023 | 497.28 | 497.89 | 485.28 | 486.94 | 690,019 | -4.33(-0.88%) |
Aug 21, 2023 | 479.81 | 492.00 | 479.04 | 491.27 | 924,885 | +13.72(+2.87%) |
Aug 18, 2023 | 469.82 | 479.26 | 468.84 | 477.55 | 776,976 | +2.55(+0.54%) |
Aug 17, 2023 | 480.58 | 481.67 | 473.50 | 475.00 | 879,770 | -4.69(-0.98%) |
Aug 16, 2023 | 488.63 | 489.12 | 479.31 | 479.69 | 952,837 | -9.47(-1.94%) |
Aug 15, 2023 | 494.89 | 496.48 | 488.59 | 489.16 | 763,882 | -8.31(-1.67%) |
Aug 14, 2023 | 481.66 | 497.58 | 480.00 | 497.46 | 1,050,148 | +13.95(+2.88%) |
Aug 11, 2023 | 489.45 | 489.78 | 482.64 | 483.51 | 1,302,638 | -12.01(-2.42%) |
Aug 10, 2023 | 501.51 | 506.83 | 492.16 | 495.53 | 1,285,483 | -2.01(-0.40%) |
Aug 09, 2023 | 506.48 | 506.68 | 496.53 | 497.53 | 1,082,763 | -9.30(-1.83%) |
Aug 08, 2023 | 506.98 | 507.41 | 500.04 | 506.83 | 928,487 | -8.20(-1.59%) |
Aug 07, 2023 | 513.33 | 515.68 | 510.21 | 515.03 | 759,162 | +5.37(+1.05%) |
Aug 04, 2023 | 508.62 | 516.75 | 504.05 | 509.66 | 1,388,818 | -0.81(-0.16%) |
Aug 03, 2023 | 505.65 | 514.15 | 503.76 | 510.47 | 1,462,890 | -1.31(-0.26%) |
Aug 02, 2023 | 525.39 | 525.52 | 508.73 | 511.78 | 1,569,526 | -20.37(-3.83%) |
Aug 01, 2023 | 526.94 | 533.27 | 525.31 | 532.15 | 454,200 | +0.34(+0.06%) |
Jul 31, 2023 | 531.55 | 533.38 | 528.52 | 531.81 | 546,609 | +2.20(+0.41%) |
Jul 28, 2023 | 528.17 | 531.41 | 523.01 | 529.61 | 946,964 | +11.31(+2.18%) |
Jul 27, 2023 | 521.96 | 529.13 | 515.40 | 518.30 | 1,279,021 | +9.57(+1.88%) |
Jul 26, 2023 | 509.42 | 513.03 | 503.17 | 508.73 | 878,566 | -7.12(-1.38%) |
Jul 25, 2023 | 510.25 | 518.92 | 510.25 | 515.85 | 626,552 | +8.53(+1.68%) |
Jul 24, 2023 | 507.33 | 510.93 | 504.69 | 507.32 | 518,159 | -0.02(-0.00%) |
Jul 21, 2023 | 508.27 | 512.08 | 504.50 | 507.34 | 848,110 | +4.54(+0.90%) |
Jul 20, 2023 | 512.47 | 514.24 | 500.51 | 502.80 | 1,706,243 | -18.98(-3.64%) |
Jul 19, 2023 | 528.73 | 529.11 | 520.47 | 521.77 | 831,884 | -6.27(-1.19%) |
Jul 18, 2023 | 524.80 | 529.76 | 520.69 | 528.04 | 895,612 | +0.97(+0.18%) |
Jul 17, 2023 | 514.94 | 529.67 | 511.77 | 527.07 | 982,649 | +12.32(+2.39%) |
Jul 14, 2023 | 521.33 | 526.00 | 512.62 | 514.75 | 1,719,530 | -6.52(-1.25%) |
Jul 13, 2023 | 516.13 | 522.45 | 514.14 | 521.27 | 936,312 | +10.55(+2.07%) |
Jul 12, 2023 | 508.63 | 511.64 | 505.76 | 510.72 | 1,432,509 | +9.34(+1.86%) |
Jul 11, 2023 | 503.10 | 504.01 | 494.14 | 501.38 | 795,325 | +0.02(+0.00%) |
Jul 10, 2023 | 492.68 | 501.80 | 492.18 | 501.36 | 615,154 | +10.22(+2.08%) |
Jul 07, 2023 | 491.85 | 498.94 | 490.34 | 491.13 | 612,123 | +0.21(+0.04%) |
Jul 06, 2023 | 488.75 | 491.75 | 484.74 | 490.93 | 1,159,011 | -6.27(-1.26%) |
Jul 05, 2023 | 505.03 | 506.08 | 497.04 | 497.19 | 946,937 | -11.24(-2.21%) |
Jul 03, 2023 | 506.26 | 509.65 | 502.85 | 508.43 | 271,596 | +4.48(+0.89%) |
Jun 30, 2023 | 501.75 | 505.97 | 499.96 | 503.95 | 542,980 | +7.67(+1.55%) |
Jun 29, 2023 | 498.16 | 498.51 | 492.17 | 496.28 | 561,402 | +0.14(+0.03%) |
Jun 28, 2023 | 491.93 | 500.34 | 491.39 | 496.14 | 976,911 | -3.86(-0.77%) |
Jun 27, 2023 | 484.82 | 500.84 | 482.98 | 500.00 | 925,955 | +16.88(+3.49%) |
Jun 26, 2023 | 484.94 | 492.38 | 483.10 | 483.12 | 818,897 | +1.56(+0.32%) |
Jun 23, 2023 | 482.29 | 484.62 | 479.36 | 481.56 | 690,758 | -8.63(-1.76%) |
Jun 22, 2023 | 484.60 | 492.23 | 483.93 | 490.19 | 1,226,925 | +2.27(+0.47%) |
Jun 21, 2023 | 496.97 | 499.45 | 487.35 | 487.92 | 1,385,158 | -12.19(-2.44%) |
Jun 20, 2023 | 501.87 | 506.29 | 495.70 | 500.11 | 679,215 | -4.08(-0.81%) |
Jun 16, 2023 | 514.01 | 514.06 | 503.46 | 504.19 | 1,663,010 | -4.70(-0.92%) |
Jun 15, 2023 | 507.22 | 512.64 | 505.24 | 508.89 | 2,201,205 | -4.24(-0.83%) |
Jun 14, 2023 | 504.06 | 513.38 | 501.12 | 513.13 | 2,852,030 | +7.18(+1.42%) |
Jun 13, 2023 | 507.29 | 509.23 | 500.19 | 505.95 | 1,397,211 | +6.69(+1.34%) |
Jun 12, 2023 | 489.36 | 499.74 | 488.76 | 499.26 | 886,014 | +15.58(+3.22%) |
Jun 09, 2023 | 487.88 | 491.18 | 481.41 | 483.68 | 845,363 | +1.27(+0.26%) |
Jun 08, 2023 | 478.93 | 483.60 | 476.46 | 482.41 | 914,470 | +4.89(+1.02%) |
Jun 07, 2023 | 481.39 | 488.16 | 476.44 | 477.52 | 1,310,103 | -0.70(-0.15%) |
Jun 06, 2023 | 469.19 | 480.55 | 468.48 | 478.23 | 1,087,118 | +5.70(+1.21%) |
Jun 05, 2023 | 478.20 | 478.47 | 470.10 | 472.52 | 910,248 | -7.43(-1.55%) |
Jun 02, 2023 | 484.76 | 486.15 | 476.46 | 479.95 | 1,115,142 | -1.13(-0.24%) |
Jun 01, 2023 | 475.84 | 485.19 | 470.97 | 481.09 | 2,466,633 | +8.13(+1.72%) |
May 31, 2023 | 477.21 | 483.77 | 472.73 | 472.95 | 1,800,407 | -12.46(-2.57%) |
May 30, 2023 | 497.06 | 499.06 | 483.44 | 485.41 | 2,641,514 | -0.41(-0.08%) |
May 26, 2023 | 462.97 | 488.32 | 462.81 | 485.82 | 2,691,485 | +29.80(+6.54%) |
May 25, 2023 | 447.19 | 457.77 | 442.34 | 456.01 | 4,358,086 | +28.47(+6.66%) |
May 24, 2023 | 426.57 | 429.33 | 423.02 | 427.54 | 1,453,835 | -7.79(-1.79%) |
May 23, 2023 | 437.82 | 440.71 | 434.37 | 435.33 | 521,824 | -5.45(-1.24%) |
May 22, 2023 | 435.30 | 441.94 | 435.11 | 440.78 | 772,424 | +1.52(+0.35%) |
May 19, 2023 | 440.24 | 441.24 | 436.53 | 439.26 | 966,834 | -2.27(-0.51%) |
May 18, 2023 | 429.91 | 442.60 | 429.59 | 441.53 | 1,151,868 | +13.52(+3.16%) |
May 17, 2023 | 421.51 | 429.65 | 418.87 | 428.01 | 666,664 | +10.32(+2.47%) |
May 16, 2023 | 417.11 | 422.44 | 417.11 | 417.69 | 687,875 | -0.78(-0.19%) |
May 15, 2023 | 408.57 | 418.55 | 407.37 | 418.47 | 604,459 | +11.06(+2.72%) |
May 12, 2023 | 409.25 | 410.94 | 403.57 | 407.41 | 464,852 | -0.38(-0.09%) |
May 11, 2023 | 410.60 | 411.48 | 403.92 | 407.79 | 623,098 | -2.69(-0.66%) |
May 10, 2023 | 410.90 | 413.38 | 406.51 | 410.48 | 929,536 | +4.14(+1.02%) |
May 09, 2023 | 407.50 | 408.05 | 404.68 | 406.34 | 788,995 | -7.03(-1.70%) |
May 08, 2023 | 411.18 | 413.66 | 407.77 | 413.37 | 458,717 | +1.74(+0.42%) |
May 05, 2023 | 403.17 | 413.36 | 401.14 | 411.64 | 544,111 | +8.96(+2.22%) |
May 04, 2023 | 401.75 | 406.14 | 399.07 | 402.68 | 704,219 | -2.27(-0.56%) |
May 03, 2023 | 407.35 | 412.26 | 404.65 | 404.95 | 848,247 | -4.70(-1.15%) |
May 02, 2023 | 412.76 | 415.11 | 405.65 | 409.65 | 710,730 | -2.95(-0.71%) |
May 01, 2023 | 410.54 | 413.80 | 409.46 | 412.60 | 606,090 | +3.70(+0.91%) |
Apr 28, 2023 | 403.52 | 409.00 | 401.74 | 408.90 | 792,604 | +7.24(+1.80%) |
Apr 27, 2023 | 399.45 | 402.16 | 391.49 | 401.66 | 1,047,172 | +1.69(+0.42%) |
Apr 26, 2023 | 401.98 | 404.07 | 397.93 | 399.97 | 644,706 | +2.12(+0.53%) |
Apr 25, 2023 | 409.22 | 409.26 | 397.59 | 397.85 | 833,446 | -13.83(-3.36%) |
Apr 24, 2023 | 412.79 | 415.14 | 408.90 | 411.68 | 696,172 | -1.86(-0.45%) |
Apr 21, 2023 | 415.15 | 415.15 | 409.89 | 413.53 | 724,924 | -3.06(-0.73%) |
Apr 20, 2023 | 412.80 | 422.84 | 412.38 | 416.59 | 802,113 | -0.39(-0.09%) |
Apr 19, 2023 | 415.99 | 417.97 | 414.42 | 416.97 | 424,217 | -4.61(-1.09%) |
Apr 18, 2023 | 423.05 | 426.70 | 418.39 | 421.59 | 929,057 | +1.82(+0.43%) |
Apr 17, 2023 | 415.26 | 420.04 | 414.01 | 419.77 | 741,236 | +0.00(+0.00%) |
Apr 14, 2023 | 420.03 | 425.11 | 415.20 | 419.77 | 659,728 | -0.66(-0.16%) |
Apr 13, 2023 | 417.94 | 422.89 | 414.59 | 420.43 | 1,012,459 | +3.43(+0.82%) |
Apr 12, 2023 | 428.97 | 429.10 | 416.59 | 416.99 | 873,119 | -7.77(-1.83%) |
Apr 11, 2023 | 429.37 | 429.66 | 423.95 | 424.76 | 612,138 | -2.24(-0.53%) |
Apr 10, 2023 | 415.98 | 427.30 | 415.32 | 427.00 | 647,176 | +7.41(+1.77%) |
Apr 06, 2023 | 417.92 | 422.69 | 414.68 | 419.59 | 636,589 | -2.17(-0.51%) |
Apr 05, 2023 | 424.62 | 424.98 | 417.31 | 421.77 | 1,122,775 | -7.44(-1.73%) |
Apr 04, 2023 | 438.16 | 438.29 | 426.81 | 429.21 | 780,976 | -8.16(-1.86%) |
Apr 03, 2023 | 438.59 | 440.26 | 431.96 | 437.36 | 630,578 | -3.81(-0.86%) |
Mar 31, 2023 | 435.12 | 441.84 | 434.42 | 441.17 | 722,715 | +2.72(+0.62%) |
Mar 30, 2023 | 436.82 | 441.32 | 435.35 | 438.45 | 874,251 | +7.10(+1.65%) |
Mar 29, 2023 | 424.89 | 434.36 | 424.10 | 431.35 | 1,054,937 | +13.43(+3.21%) |
Mar 28, 2023 | 420.10 | 420.45 | 411.55 | 417.92 | 919,752 | -3.16(-0.75%) |
Mar 27, 2023 | 427.61 | 428.92 | 419.59 | 421.07 | 606,849 | -5.00(-1.17%) |
Mar 24, 2023 | 430.08 | 431.25 | 421.76 | 426.07 | 1,049,296 | -7.52(-1.73%) |
Mar 23, 2023 | 429.43 | 439.41 | 426.02 | 433.59 | 1,357,083 | +11.50(+2.72%) |
Mar 22, 2023 | 426.34 | 437.67 | 421.98 | 422.09 | 1,115,098 | -4.24(-0.99%) |
Mar 21, 2023 | 428.95 | 433.46 | 420.00 | 426.33 | 975,986 | +0.84(+0.20%) |
Mar 20, 2023 | 421.85 | 426.85 | 418.37 | 425.49 | 725,660 | +4.45(+1.06%) |
Mar 17, 2023 | 424.47 | 427.75 | 418.74 | 421.03 | 952,674 | -2.62(-0.62%) |
Mar 16, 2023 | 405.95 | 424.58 | 404.18 | 423.65 | 1,293,116 | +15.92(+3.91%) |
Mar 15, 2023 | 406.64 | 408.66 | 399.11 | 407.73 | 1,187,825 | -4.81(-1.17%) |
Mar 14, 2023 | 407.81 | 415.10 | 405.87 | 412.54 | 922,906 | +11.72(+2.92%) |
Mar 13, 2023 | 396.52 | 405.75 | 392.37 | 400.82 | 1,182,182 | +0.12(+0.03%) |
Mar 10, 2023 | 410.80 | 411.86 | 398.81 | 400.70 | 1,118,521 | -7.90(-1.93%) |
Mar 09, 2023 | 416.35 | 422.80 | 407.97 | 408.60 | 1,309,589 | -8.28(-1.99%) |
Mar 08, 2023 | 407.72 | 417.34 | 407.72 | 416.89 | 703,516 | +10.80(+2.66%) |
Mar 07, 2023 | 410.85 | 412.58 | 404.46 | 406.09 | 639,430 | -4.32(-1.05%) |
Mar 06, 2023 | 416.40 | 419.98 | 409.43 | 410.41 | 733,032 | -4.83(-1.16%) |
Mar 03, 2023 | 408.85 | 415.70 | 405.77 | 415.24 | 811,535 | +6.30(+1.54%) |
Mar 02, 2023 | 399.38 | 410.89 | 396.28 | 408.94 | 1,046,966 | +3.25(+0.80%) |
Mar 01, 2023 | 407.08 | 410.64 | 404.09 | 405.69 | 646,025 | +0.11(+0.03%) |
Feb 28, 2023 | 403.26 | 411.07 | 402.39 | 405.58 | 532,675 | +1.38(+0.34%) |
Feb 27, 2023 | 408.79 | 408.85 | 404.05 | 404.20 | 686,573 | +2.13(+0.53%) |
Feb 24, 2023 | 402.14 | 404.19 | 399.05 | 402.07 | 957,372 | -7.33(-1.79%) |
Feb 23, 2023 | 409.71 | 411.35 | 401.37 | 409.40 | 1,555,114 | +13.03(+3.29%) |
Feb 22, 2023 | 399.21 | 402.20 | 393.98 | 396.37 | 768,653 | -1.91(-0.48%) |
Feb 21, 2023 | 405.21 | 409.99 | 397.51 | 398.28 | 743,745 | -13.33(-3.24%) |
Feb 17, 2023 | 415.65 | 416.87 | 407.88 | 411.61 | 1,032,238 | -6.51(-1.56%) |
Feb 16, 2023 | 420.91 | 425.33 | 417.44 | 418.12 | 1,143,800 | -10.51(-2.45%) |
Feb 15, 2023 | 422.45 | 428.85 | 419.33 | 428.63 | 722,011 | +1.74(+0.41%) |
Feb 14, 2023 | 415.58 | 428.18 | 412.46 | 426.89 | 1,087,209 | +7.61(+1.82%) |
Feb 13, 2023 | 415.15 | 420.49 | 411.53 | 419.28 | 712,834 | +6.08(+1.47%) |
Feb 10, 2023 | 415.59 | 416.80 | 408.71 | 413.20 | 992,977 | -6.68(-1.59%) |
Feb 09, 2023 | 426.27 | 431.05 | 416.78 | 419.88 | 1,015,208 | +1.07(+0.26%) |
Feb 08, 2023 | 425.17 | 428.66 | 417.84 | 418.82 | 1,184,801 | -9.20(-2.15%) |
Feb 07, 2023 | 416.43 | 430.07 | 415.38 | 428.02 | 1,105,981 | +13.19(+3.18%) |
Feb 06, 2023 | 415.08 | 421.21 | 412.97 | 414.83 | 839,935 | -6.85(-1.62%) |
Feb 03, 2023 | 420.51 | 431.36 | 419.44 | 421.68 | 1,871,287 | -8.39(-1.95%) |
Feb 02, 2023 | 424.63 | 433.57 | 422.22 | 430.07 | 2,513,585 | +9.74(+2.32%) |
Feb 01, 2023 | 401.48 | 424.58 | 401.12 | 420.33 | 2,420,979 | +20.83(+5.21%) |
Jan 31, 2023 | 391.43 | 399.69 | 391.06 | 399.50 | 1,045,497 | +7.31(+1.86%) |
Jan 30, 2023 | 397.39 | 399.80 | 391.87 | 392.19 | 1,476,615 | -10.70(-2.66%) |
Jan 27, 2023 | 398.46 | 406.37 | 397.43 | 402.88 | 1,445,227 | -2.58(-0.64%) |
Jan 26, 2023 | 403.32 | 405.98 | 396.65 | 405.47 | 1,305,607 | +6.72(+1.69%) |
Jan 25, 2023 | 390.67 | 399.46 | 387.67 | 398.75 | 1,108,460 | +1.08(+0.27%) |
Jan 24, 2023 | 395.81 | 401.40 | 395.26 | 397.67 | 794,362 | -3.03(-0.76%) |
Jan 23, 2023 | 385.10 | 402.03 | 384.49 | 400.69 | 1,928,673 | +19.16(+5.02%) |
Jan 20, 2023 | 373.94 | 381.77 | 370.13 | 381.54 | 1,129,423 | +11.58(+3.13%) |
Jan 19, 2023 | 377.25 | 377.45 | 368.76 | 369.96 | 1,270,284 | -10.68(-2.81%) |
Jan 18, 2023 | 386.93 | 389.65 | 380.50 | 380.63 | 1,183,311 | -2.01(-0.53%) |
Jan 17, 2023 | 380.90 | 386.51 | 379.11 | 382.64 | 1,014,994 | +0.44(+0.11%) |
Jan 13, 2023 | 375.70 | 382.25 | 375.23 | 382.21 | 700,505 | +1.57(+0.41%) |
Jan 12, 2023 | 378.09 | 382.93 | 370.28 | 380.63 | 1,117,816 | +4.57(+1.22%) |
Jan 11, 2023 | 371.50 | 376.22 | 368.37 | 376.06 | 902,779 | +4.79(+1.29%) |
Jan 10, 2023 | 365.28 | 371.78 | 363.38 | 371.27 | 948,623 | +4.74(+1.29%) |
Jan 09, 2023 | 366.50 | 374.87 | 364.17 | 366.53 | 1,543,058 | +6.63(+1.84%) |
Jan 06, 2023 | 348.55 | 361.79 | 343.84 | 359.90 | 1,649,871 | +16.00(+4.65%) |
Jan 05, 2023 | 346.34 | 348.81 | 343.34 | 343.90 | 899,885 | -5.90(-1.69%) |
Jan 04, 2023 | 347.51 | 351.74 | 343.50 | 349.80 | 1,095,760 | +8.78(+2.57%) |
Jan 03, 2023 | 350.20 | 350.75 | 338.95 | 341.02 | 958,082 | -3.36(-0.97%) |
Dec 30, 2022 | 339.76 | 344.95 | 337.31 | 344.38 | 677,044 | -0.32(-0.09%) |
Dec 29, 2022 | 339.48 | 346.30 | 338.22 | 344.69 | 1,098,555 | +10.66(+3.19%) |
Dec 28, 2022 | 336.84 | 340.97 | 332.67 | 334.03 | 902,733 | -5.00(-1.47%) |
Dec 27, 2022 | 342.52 | 342.84 | 337.47 | 339.03 | 1,177,024 | -6.24(-1.81%) |
Dec 23, 2022 | 341.98 | 345.28 | 338.50 | 345.27 | 866,284 | +0.30(+0.09%) |
Dec 22, 2022 | 352.51 | 353.07 | 337.70 | 344.97 | 1,819,934 | -14.53(-4.04%) |
Dec 21, 2022 | 354.03 | 360.68 | 353.35 | 359.50 | 770,919 | +7.92(+2.25%) |
Dec 20, 2022 | 349.32 | 354.81 | 348.53 | 351.58 | 762,944 | -2.16(-0.61%) |
Dec 19, 2022 | 357.80 | 358.62 | 350.08 | 353.74 | 751,726 | -4.43(-1.24%) |
Dec 16, 2022 | 358.98 | 362.10 | 354.64 | 358.17 | 830,525 | -2.73(-0.76%) |
Dec 15, 2022 | 368.93 | 370.53 | 360.41 | 360.90 | 1,307,803 | -15.94(-4.23%) |
Dec 14, 2022 | 381.65 | 386.23 | 372.44 | 376.85 | 1,336,436 | -5.74(-1.50%) |
Dec 13, 2022 | 393.10 | 394.81 | 377.80 | 382.58 | 1,522,232 | +6.46(+1.72%) |
Dec 12, 2022 | 367.76 | 376.52 | 365.88 | 376.12 | 734,882 | +6.54(+1.77%) |
Dec 09, 2022 | 371.38 | 376.11 | 368.25 | 369.58 | 590,918 | -3.45(-0.93%) |
Dec 08, 2022 | 364.76 | 373.30 | 362.33 | 373.03 | 910,008 | +10.48(+2.89%) |
Dec 07, 2022 | 359.45 | 365.10 | 358.77 | 362.55 | 713,135 | -0.78(-0.21%) |
Dec 06, 2022 | 371.10 | 371.48 | 359.66 | 363.33 | 737,100 | -7.81(-2.10%) |
Dec 05, 2022 | 373.34 | 376.94 | 367.78 | 371.14 | 914,638 | -4.76(-1.27%) |
Dec 02, 2022 | 370.65 | 376.49 | 368.76 | 375.89 | 1,050,729 | -4.29(-1.13%) |
Dec 01, 2022 | 385.21 | 385.60 | 374.89 | 380.19 | 1,392,308 | -2.75(-0.72%) |
Nov 30, 2022 | 362.62 | 383.21 | 359.25 | 382.94 | 1,406,814 | +21.67(+6.00%) |
Nov 29, 2022 | 363.75 | 365.80 | 359.06 | 361.27 | 617,458 | -1.40(-0.39%) |
Nov 28, 2022 | 367.35 | 371.24 | 360.16 | 362.67 | 1,080,101 | -9.30(-2.50%) |
Nov 25, 2022 | 374.69 | 376.00 | 371.97 | 371.97 | 393,134 | -5.02(-1.33%) |
Nov 23, 2022 | 372.09 | 380.62 | 372.04 | 376.99 | 1,319,255 | +4.50(+1.21%) |
Nov 22, 2022 | 364.81 | 372.77 | 361.75 | 372.49 | 1,110,735 | +10.78(+2.98%) |
Nov 21, 2022 | 363.80 | 365.11 | 360.57 | 361.71 | 613,046 | -6.10(-1.66%) |
Nov 18, 2022 | 373.13 | 373.21 | 363.83 | 367.81 | 1,049,062 | +0.82(+0.22%) |
Nov 17, 2022 | 356.58 | 368.63 | 355.94 | 366.99 | 1,339,246 | +2.85(+0.78%) |
Nov 16, 2022 | 371.17 | 371.91 | 361.84 | 364.14 | 1,612,111 | -15.68(-4.13%) |
Nov 15, 2022 | 384.42 | 385.47 | 374.67 | 379.82 | 1,652,626 | +10.70(+2.90%) |
Nov 14, 2022 | 371.19 | 376.38 | 369.00 | 369.12 | 1,245,183 | -4.09(-1.09%) |
Nov 11, 2022 | 363.89 | 375.40 | 359.72 | 373.21 | 2,065,116 | +11.08(+3.06%) |
Nov 10, 2022 | 346.94 | 363.02 | 344.05 | 362.13 | 1,805,038 | +33.96(+10.35%) |
Nov 09, 2022 | 333.26 | 334.58 | 327.66 | 328.17 | 1,208,498 | -10.84(-3.20%) |
Nov 08, 2022 | 337.91 | 343.00 | 332.13 | 339.00 | 1,316,645 | +7.30(+2.20%) |
Nov 07, 2022 | 327.69 | 332.97 | 323.41 | 331.70 | 1,197,971 | +7.02(+2.16%) |
Nov 04, 2022 | 321.52 | 325.51 | 317.06 | 324.68 | 1,554,280 | +14.36(+4.63%) |
Nov 03, 2022 | 308.66 | 315.14 | 305.42 | 310.32 | 1,267,284 | -4.21(-1.34%) |
Nov 02, 2022 | 326.85 | 314.12 | 314.54 | 1,075,501 | -10.25(-3.16%) | |
Nov 01, 2022 | 328.67 | 329.75 | 322.85 | 324.79 | 949,098 | +2.60(+0.81%) |
Oct 31, 2022 | 326.40 | 327.31 | 320.55 | 322.20 | 808,742 | -7.18(-2.18%) |
Oct 28, 2022 | 317.53 | 329.86 | 316.71 | 329.37 | 1,416,136 | +12.43(+3.92%) |
Oct 27, 2022 | 324.78 | 327.83 | 316.53 | 316.95 | 1,212,315 | -5.72(-1.77%) |
Oct 26, 2022 | 319.15 | 330.33 | 317.58 | 322.67 | 1,625,319 | -3.21(-0.98%) |
Oct 25, 2022 | 319.95 | 328.07 | 319.43 | 325.88 | 935,854 | +7.27(+2.28%) |
Oct 24, 2022 | 318.30 | 319.99 | 311.16 | 318.61 | 1,277,615 | +1.37(+0.43%) |
Oct 21, 2022 | 305.06 | 318.02 | 303.73 | 317.23 | 1,250,762 | +11.37(+3.72%) |
Oct 20, 2022 | 305.66 | 315.20 | 304.13 | 305.86 | 1,204,355 | +1.88(+0.62%) |
Oct 19, 2022 | 299.89 | 306.86 | 298.97 | 303.98 | 1,027,131 | +1.93(+0.64%) |
Oct 18, 2022 | 310.42 | 312.46 | 296.72 | 302.05 | 1,199,515 | +1.04(+0.34%) |
Oct 17, 2022 | 302.61 | 305.16 | 298.63 | 301.01 | 1,270,176 | +6.25(+2.12%) |
Oct 14, 2022 | 311.88 | 311.88 | 293.81 | 294.76 | 1,314,765 | -12.82(-4.17%) |
Oct 13, 2022 | 287.28 | 313.25 | 284.04 | 307.58 | 1,658,905 | +8.61(+2.88%) |
Oct 12, 2022 | 301.51 | 303.11 | 298.02 | 298.98 | 1,049,635 | -2.93(-0.97%) |
Oct 11, 2022 | 305.10 | 307.94 | 297.66 | 301.91 | 1,623,751 | -8.73(-2.81%) |
Oct 10, 2022 | 320.32 | 320.71 | 306.19 | 310.64 | 1,575,492 | -10.93(-3.40%) |
Oct 07, 2022 | 331.91 | 332.85 | 319.65 | 321.57 | 1,340,599 | -20.53(-6.00%) |
Oct 06, 2022 | 343.12 | 349.44 | 340.83 | 342.10 | 962,552 | -1.37(-0.40%) |
Oct 05, 2022 | 335.05 | 346.95 | 332.07 | 343.47 | 846,257 | +2.78(+0.82%) |
Oct 04, 2022 | 335.90 | 341.10 | 335.05 | 340.69 | 1,074,432 | +15.27(+4.69%) |
Oct 03, 2022 | 318.13 | 329.07 | 315.85 | 325.42 | 1,265,632 | +10.88(+3.46%) |
Sep 30, 2022 | 315.90 | 324.05 | 314.06 | 314.55 | 919,762 | -5.49(-1.71%) |
Sep 29, 2022 | 324.27 | 324.88 | 314.92 | 320.04 | 1,013,515 | -10.27(-3.11%) |
Sep 28, 2022 | 323.00 | 331.60 | 321.65 | 330.31 | 1,366,259 | +4.62(+1.42%) |
Sep 27, 2022 | 328.55 | 330.96 | 321.01 | 325.69 | 1,005,726 | +3.00(+0.93%) |
Sep 26, 2022 | 326.46 | 331.48 | 322.11 | 322.69 | 972,696 | -4.91(-1.50%) |
Sep 23, 2022 | 328.12 | 329.01 | 321.67 | 327.60 | 1,318,258 | -4.45(-1.34%) |
Sep 22, 2022 | 339.38 | 340.81 | 330.09 | 332.05 | 996,671 | -9.28(-2.72%) |
Sep 21, 2022 | 345.46 | 356.65 | 341.33 | 341.33 | 1,200,468 | -3.49(-1.01%) |
Sep 20, 2022 | 346.08 | 347.76 | 342.08 | 344.82 | 892,359 | -4.64(-1.33%) |
Sep 19, 2022 | 343.20 | 351.31 | 343.04 | 349.46 | 729,029 | +1.83(+0.53%) |
Sep 16, 2022 | 341.77 | 348.01 | 339.17 | 347.64 | 1,151,971 | +2.07(+0.60%) |
Sep 15, 2022 | 349.03 | 353.12 | 343.22 | 345.57 | 825,109 | -5.83(-1.66%) |
Sep 14, 2022 | 350.06 | 353.83 | 346.15 | 351.40 | 924,354 | +3.94(+1.14%) |
Sep 13, 2022 | 356.37 | 359.44 | 346.40 | 347.45 | 1,379,004 | -23.01(-6.21%) |
Sep 12, 2022 | 370.25 | 372.29 | 366.01 | 370.46 | 886,690 | +1.80(+0.49%) |
Sep 09, 2022 | 364.76 | 370.56 | 364.76 | 368.66 | 701,803 | +8.64(+2.40%) |
Sep 08, 2022 | 350.62 | 361.37 | 348.45 | 360.02 | 958,397 | +5.97(+1.69%) |
Sep 07, 2022 | 349.57 | 357.05 | 346.93 | 354.06 | 576,615 | +5.89(+1.69%) |
Sep 06, 2022 | 352.17 | 354.11 | 345.50 | 348.17 | 914,055 | -4.06(-1.15%) |
Sep 02, 2022 | 361.62 | 364.15 | 350.69 | 352.23 | 1,304,635 | -3.91(-1.10%) |