Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 349.85 | 350.66 | 346.56 | 348.34 | 1,025,982 | -2.42(-0.69%) |
Aug 30, 2023 | 353.17 | 354.60 | 349.89 | 350.76 | 640,476 | -0.50(-0.14%) |
Aug 29, 2023 | 350.46 | 353.18 | 349.11 | 351.26 | 882,662 | -0.34(-0.10%) |
Aug 28, 2023 | 352.41 | 353.17 | 350.00 | 351.60 | 552,498 | +1.54(+0.44%) |
Aug 25, 2023 | 347.94 | 350.87 | 345.36 | 350.06 | 697,924 | +3.29(+0.95%) |
Aug 24, 2023 | 351.29 | 352.77 | 346.56 | 346.77 | 704,385 | -3.83(-1.09%) |
Aug 23, 2023 | 354.00 | 355.90 | 350.20 | 350.60 | 506,549 | +0.20(+0.06%) |
Aug 22, 2023 | 349.91 | 352.63 | 348.24 | 350.40 | 613,818 | -0.34(-0.10%) |
Aug 21, 2023 | 344.77 | 351.23 | 344.44 | 350.74 | 1,049,765 | +5.92(+1.72%) |
Aug 18, 2023 | 343.40 | 347.44 | 342.42 | 344.82 | 803,344 | +0.95(+0.28%) |
Aug 17, 2023 | 344.21 | 345.63 | 342.27 | 343.87 | 889,870 | +0.46(+0.13%) |
Aug 16, 2023 | 348.76 | 350.42 | 342.63 | 343.41 | 649,109 | -6.37(-1.82%) |
Aug 15, 2023 | 349.37 | 351.83 | 348.02 | 349.78 | 516,943 | +0.41(+0.12%) |
Aug 14, 2023 | 348.77 | 351.93 | 348.00 | 349.37 | 557,843 | -0.49(-0.14%) |
Aug 11, 2023 | 347.38 | 350.52 | 346.81 | 349.86 | 726,028 | +2.48(+0.71%) |
Aug 10, 2023 | 345.79 | 350.71 | 345.36 | 347.38 | 632,661 | +2.27(+0.66%) |
Aug 09, 2023 | 345.51 | 347.69 | 342.70 | 345.11 | 740,349 | +0.64(+0.19%) |
Aug 08, 2023 | 347.52 | 349.84 | 343.29 | 344.47 | 788,162 | -0.85(-0.25%) |
Aug 07, 2023 | 342.38 | 346.43 | 340.68 | 345.32 | 985,976 | +4.84(+1.42%) |
Aug 04, 2023 | 347.74 | 348.94 | 340.20 | 340.48 | 1,248,317 | -7.26(-2.09%) |
Aug 03, 2023 | 355.00 | 356.84 | 347.08 | 347.74 | 1,177,162 | -10.66(-2.97%) |
Aug 02, 2023 | 350.00 | 360.98 | 344.24 | 358.40 | 2,182,928 | +10.66(+3.07%) |
Aug 01, 2023 | 351.42 | 352.47 | 345.69 | 347.74 | 1,425,840 | -4.60(-1.31%) |
Jul 31, 2023 | 353.42 | 353.60 | 350.36 | 352.34 | 902,511 | -1.71(-0.48%) |
Jul 28, 2023 | 350.32 | 355.13 | 348.89 | 354.05 | 728,167 | +4.41(+1.26%) |
Jul 27, 2023 | 352.38 | 352.90 | 348.67 | 349.64 | 895,614 | -2.27(-0.65%) |
Jul 26, 2023 | 356.26 | 356.26 | 349.54 | 351.91 | 1,233,239 | -6.15(-1.72%) |
Jul 25, 2023 | 355.00 | 358.47 | 352.52 | 358.06 | 1,359,873 | +1.01(+0.28%) |
Jul 24, 2023 | 361.82 | 362.86 | 355.71 | 357.05 | 1,170,331 | -5.41(-1.49%) |
Jul 21, 2023 | 364.93 | 367.00 | 361.42 | 362.46 | 4,504,289 | +0.64(+0.18%) |
Jul 20, 2023 | 360.70 | 365.56 | 360.27 | 361.82 | 1,128,005 | +3.25(+0.91%) |
Jul 19, 2023 | 360.00 | 365.53 | 358.45 | 358.57 | 999,939 | -0.41(-0.11%) |
Jul 18, 2023 | 356.32 | 359.33 | 353.49 | 358.98 | 935,478 | +1.00(+0.28%) |
Jul 17, 2023 | 351.74 | 359.34 | 351.63 | 357.98 | 1,244,378 | +5.24(+1.49%) |
Jul 14, 2023 | 348.84 | 353.40 | 348.18 | 352.74 | 961,459 | +3.72(+1.07%) |
Jul 13, 2023 | 347.53 | 349.97 | 346.09 | 349.02 | 756,418 | +2.96(+0.86%) |
Jul 12, 2023 | 342.78 | 347.62 | 341.91 | 346.06 | 796,564 | +4.32(+1.26%) |
Jul 11, 2023 | 342.63 | 344.79 | 340.02 | 341.74 | 939,960 | -2.72(-0.79%) |
Jul 10, 2023 | 339.02 | 346.69 | 339.02 | 344.46 | 1,008,994 | +6.28(+1.86%) |
Jul 07, 2023 | 345.66 | 345.66 | 335.82 | 338.18 | 1,268,519 | -7.58(-2.19%) |
Jul 06, 2023 | 347.00 | 347.92 | 344.52 | 345.76 | 829,747 | -2.56(-0.73%) |
Jul 05, 2023 | 347.57 | 349.99 | 343.11 | 348.32 | 854,290 | +0.75(+0.22%) |
Jul 03, 2023 | 348.77 | 348.84 | 343.85 | 347.57 | 688,820 | -4.34(-1.23%) |
Jun 30, 2023 | 349.86 | 354.94 | 349.57 | 351.91 | 1,453,336 | +3.73(+1.07%) |
Jun 29, 2023 | 349.91 | 352.77 | 347.70 | 348.18 | 1,050,872 | -2.60(-0.74%) |
Jun 28, 2023 | 348.00 | 351.94 | 345.03 | 350.78 | 1,045,246 | +3.66(+1.05%) |
Jun 27, 2023 | 348.05 | 350.08 | 342.63 | 347.12 | 1,257,876 | -0.33(-0.09%) |
Jun 26, 2023 | 351.00 | 351.93 | 341.90 | 347.45 | 1,464,375 | +0.45(+0.13%) |
Jun 23, 2023 | 346.77 | 347.88 | 342.45 | 347.00 | 1,371,788 | -1.16(-0.33%) |
Jun 22, 2023 | 344.08 | 348.59 | 342.03 | 348.16 | 1,265,581 | +4.88(+1.42%) |
Jun 21, 2023 | 343.58 | 345.84 | 341.25 | 343.28 | 1,239,563 | +0.59(+0.17%) |
Jun 20, 2023 | 350.39 | 350.39 | 342.30 | 342.69 | 1,352,605 | -5.20(-1.49%) |
Jun 16, 2023 | 350.00 | 352.19 | 347.01 | 347.89 | 2,614,528 | -1.26(-0.36%) |
Jun 15, 2023 | 344.20 | 349.79 | 341.19 | 349.15 | 1,230,873 | +8.19(+2.40%) |
Jun 14, 2023 | 342.63 | 342.63 | 338.20 | 340.96 | 835,876 | -1.14(-0.33%) |
Jun 13, 2023 | 340.87 | 344.40 | 339.20 | 342.10 | 986,385 | +1.50(+0.44%) |
Jun 12, 2023 | 335.91 | 341.08 | 331.87 | 340.60 | 1,417,129 | +6.49(+1.94%) |
Jun 09, 2023 | 333.52 | 335.00 | 328.61 | 334.11 | 1,066,210 | +1.53(+0.46%) |
Jun 08, 2023 | 324.00 | 334.07 | 323.02 | 332.58 | 1,446,873 | +7.93(+2.44%) |
Jun 07, 2023 | 329.13 | 332.00 | 324.04 | 324.65 | 1,143,453 | -5.76(-1.74%) |
Jun 06, 2023 | 337.98 | 337.98 | 328.85 | 330.41 | 1,089,072 | -4.01(-1.20%) |
Jun 05, 2023 | 334.00 | 335.24 | 332.00 | 334.42 | 1,044,544 | +0.64(+0.19%) |
Jun 02, 2023 | 323.00 | 334.53 | 322.25 | 333.78 | 1,572,792 | +10.16(+3.14%) |
Jun 01, 2023 | 324.47 | 324.57 | 320.01 | 323.62 | 1,342,861 | +0.05(+0.02%) |
May 31, 2023 | 327.13 | 328.65 | 321.70 | 323.57 | 5,592,052 | -1.73(-0.53%) |
May 30, 2023 | 329.82 | 330.07 | 321.62 | 325.30 | 1,888,321 | -4.69(-1.42%) |
May 26, 2023 | 328.99 | 331.78 | 325.82 | 329.99 | 1,850,547 | -2.64(-0.79%) |
May 25, 2023 | 330.92 | 333.99 | 327.59 | 332.63 | 1,368,317 | -1.22(-0.37%) |
May 24, 2023 | 335.77 | 336.57 | 331.05 | 333.85 | 1,153,877 | +0.34(+0.10%) |
May 23, 2023 | 340.50 | 340.50 | 332.08 | 333.51 | 1,381,499 | -6.46(-1.90%) |
May 22, 2023 | 344.06 | 346.00 | 337.95 | 339.97 | 961,732 | -1.73(-0.51%) |
May 19, 2023 | 341.37 | 345.63 | 338.09 | 341.70 | 942,837 | +2.24(+0.66%) |
May 18, 2023 | 341.10 | 341.10 | 336.35 | 339.46 | 1,139,498 | -1.74(-0.51%) |
May 17, 2023 | 343.90 | 345.46 | 334.27 | 341.20 | 1,073,883 | -3.95(-1.14%) |
May 16, 2023 | 347.50 | 347.93 | 342.06 | 345.15 | 827,898 | -3.50(-1.00%) |
May 15, 2023 | 348.00 | 351.74 | 347.03 | 348.65 | 690,989 | +1.24(+0.36%) |
May 12, 2023 | 350.42 | 351.98 | 345.80 | 347.41 | 509,328 | -2.99(-0.85%) |
May 11, 2023 | 350.57 | 351.60 | 347.35 | 350.40 | 787,630 | +0.36(+0.10%) |
May 10, 2023 | 348.00 | 352.47 | 346.17 | 350.04 | 1,199,187 | +5.21(+1.51%) |
May 09, 2023 | 343.29 | 346.49 | 342.66 | 344.83 | 871,025 | +0.74(+0.22%) |
May 08, 2023 | 347.62 | 347.93 | 340.79 | 344.09 | 708,227 | -4.00(-1.15%) |
May 05, 2023 | 346.89 | 350.54 | 345.01 | 348.09 | 1,119,456 | +1.50(+0.43%) |
May 04, 2023 | 347.97 | 349.13 | 345.01 | 346.59 | 927,796 | +0.23(+0.07%) |
May 03, 2023 | 349.28 | 352.23 | 342.34 | 346.36 | 1,226,662 | +0.33(+0.10%) |
May 02, 2023 | 345.00 | 354.46 | 344.39 | 346.03 | 2,001,919 | +1.03(+0.30%) |
May 01, 2023 | 340.22 | 345.69 | 339.78 | 345.00 | 1,487,076 | +4.27(+1.25%) |
Apr 28, 2023 | 338.50 | 346.29 | 338.35 | 340.73 | 1,480,577 | +1.36(+0.40%) |
Apr 27, 2023 | 324.50 | 340.22 | 324.50 | 339.37 | 2,518,537 | +16.07(+4.97%) |
Apr 26, 2023 | 326.50 | 327.23 | 316.43 | 323.30 | 1,609,967 | -8.63(-2.60%) |
Apr 25, 2023 | 334.50 | 336.25 | 331.18 | 331.93 | 842,392 | -0.91(-0.27%) |
Apr 24, 2023 | 331.05 | 333.86 | 329.84 | 332.84 | 597,052 | +1.75(+0.53%) |
Apr 21, 2023 | 330.89 | 335.28 | 330.25 | 331.09 | 925,003 | +1.94(+0.59%) |
Apr 20, 2023 | 326.79 | 330.47 | 326.68 | 329.15 | 812,236 | +0.70(+0.21%) |
Apr 19, 2023 | 326.79 | 330.14 | 325.19 | 328.45 | 796,337 | +3.30(+1.01%) |
Apr 18, 2023 | 327.99 | 328.00 | 323.38 | 325.15 | 957,527 | -2.59(-0.79%) |
Apr 17, 2023 | 335.00 | 335.00 | 327.09 | 327.74 | 1,044,859 | -5.86(-1.76%) |
Apr 14, 2023 | 332.96 | 334.18 | 331.37 | 333.60 | 931,003 | +0.25(+0.07%) |
Apr 13, 2023 | 326.97 | 334.09 | 326.01 | 333.35 | 1,259,453 | +6.98(+2.14%) |
Apr 12, 2023 | 324.36 | 327.98 | 323.98 | 326.37 | 988,796 | +1.54(+0.47%) |
Apr 11, 2023 | 324.17 | 324.97 | 321.40 | 324.83 | 649,755 | +1.59(+0.49%) |
Apr 10, 2023 | 320.48 | 323.45 | 318.02 | 323.24 | 665,734 | +1.58(+0.49%) |
Apr 06, 2023 | 321.41 | 324.65 | 321.13 | 321.66 | 912,018 | -0.28(-0.09%) |
Apr 05, 2023 | 316.40 | 322.10 | 314.33 | 321.94 | 1,126,114 | +7.52(+2.39%) |
Apr 04, 2023 | 315.56 | 318.85 | 313.47 | 314.42 | 952,178 | -1.91(-0.60%) |
Apr 03, 2023 | 315.00 | 318.00 | 313.55 | 316.33 | 835,085 | +1.26(+0.40%) |
Mar 31, 2023 | 313.00 | 315.38 | 312.10 | 315.07 | 1,111,143 | +2.91(+0.93%) |
Mar 30, 2023 | 314.75 | 315.56 | 310.90 | 312.16 | 781,364 | -2.08(-0.66%) |
Mar 29, 2023 | 312.55 | 316.31 | 311.41 | 314.24 | 1,185,841 | +0.99(+0.32%) |
Mar 28, 2023 | 310.75 | 313.33 | 309.43 | 313.25 | 1,056,813 | +4.78(+1.55%) |
Mar 27, 2023 | 314.68 | 315.27 | 307.93 | 308.47 | 1,114,460 | -5.92(-1.88%) |
Mar 24, 2023 | 305.38 | 315.00 | 302.87 | 314.39 | 2,376,855 | +9.64(+3.16%) |
Mar 23, 2023 | 301.95 | 305.47 | 300.68 | 304.75 | 1,312,778 | +6.88(+2.31%) |
Mar 22, 2023 | 303.48 | 303.99 | 297.75 | 297.87 | 774,662 | -4.79(-1.58%) |
Mar 21, 2023 | 301.00 | 303.44 | 299.64 | 302.66 | 1,025,553 | +3.71(+1.24%) |
Mar 20, 2023 | 296.72 | 300.74 | 296.09 | 298.95 | 767,831 | +3.18(+1.08%) |
Mar 17, 2023 | 300.17 | 301.23 | 293.40 | 295.77 | 1,675,986 | -4.91(-1.63%) |
Mar 16, 2023 | 291.36 | 301.55 | 290.66 | 300.68 | 1,120,729 | +6.41(+2.18%) |
Mar 15, 2023 | 295.22 | 296.22 | 291.85 | 294.27 | 839,356 | -0.98(-0.33%) |
Mar 14, 2023 | 293.81 | 295.56 | 290.71 | 295.25 | 1,095,208 | +1.79(+0.61%) |
Mar 13, 2023 | 288.31 | 296.75 | 288.31 | 293.46 | 1,355,041 | +6.22(+2.17%) |
Mar 10, 2023 | 286.58 | 296.39 | 285.92 | 287.24 | 1,459,286 | +0.36(+0.13%) |
Mar 09, 2023 | 288.30 | 289.20 | 284.57 | 286.88 | 999,977 | +1.70(+0.60%) |
Mar 08, 2023 | 285.52 | 287.11 | 283.60 | 285.18 | 676,723 | -1.40(-0.49%) |
Mar 07, 2023 | 291.85 | 291.85 | 285.27 | 286.58 | 1,057,944 | -5.04(-1.73%) |
Mar 06, 2023 | 290.00 | 294.00 | 288.88 | 291.62 | 1,026,442 | +1.11(+0.38%) |
Mar 03, 2023 | 290.52 | 291.20 | 287.51 | 290.51 | 1,060,276 | -0.25(-0.09%) |
Mar 02, 2023 | 290.10 | 293.14 | 289.56 | 290.76 | 766,622 | -0.47(-0.16%) |
Mar 01, 2023 | 289.06 | 292.60 | 287.16 | 291.23 | 1,056,388 | +0.94(+0.32%) |
Feb 28, 2023 | 286.22 | 291.56 | 285.60 | 290.29 | 1,510,455 | +2.89(+1.01%) |
Feb 27, 2023 | 286.61 | 290.05 | 285.31 | 287.40 | 856,097 | +0.03(+0.01%) |
Feb 24, 2023 | 290.40 | 291.75 | 286.48 | 287.37 | 1,085,074 | -5.20(-1.78%) |
Feb 23, 2023 | 293.91 | 296.26 | 290.72 | 292.57 | 750,703 | -1.79(-0.61%) |
Feb 22, 2023 | 292.84 | 296.66 | 290.00 | 294.36 | 1,010,807 | +1.88(+0.64%) |
Feb 21, 2023 | 290.76 | 295.84 | 290.76 | 292.48 | 1,125,326 | -1.18(-0.40%) |
Feb 17, 2023 | 291.24 | 295.69 | 290.00 | 293.66 | 1,278,128 | +1.62(+0.55%) |
Feb 16, 2023 | 296.17 | 298.39 | 291.49 | 292.04 | 1,039,291 | -6.71(-2.25%) |
Feb 15, 2023 | 299.06 | 299.57 | 294.07 | 298.75 | 899,764 | -1.50(-0.50%) |
Feb 14, 2023 | 297.47 | 301.35 | 295.00 | 300.25 | 1,190,376 | +1.07(+0.36%) |
Feb 13, 2023 | 295.53 | 300.99 | 295.53 | 299.18 | 1,053,321 | +1.78(+0.60%) |
Feb 10, 2023 | 291.95 | 298.49 | 290.17 | 297.40 | 1,342,136 | +5.80(+1.99%) |
Feb 09, 2023 | 293.10 | 295.52 | 289.58 | 291.60 | 1,798,652 | -1.73(-0.59%) |
Feb 08, 2023 | 302.98 | 303.11 | 293.09 | 293.33 | 2,168,634 | -15.21(-4.93%) |
Feb 07, 2023 | 303.59 | 309.44 | 302.24 | 308.54 | 1,300,630 | +3.67(+1.20%) |
Feb 06, 2023 | 299.81 | 310.28 | 299.72 | 304.87 | 1,295,550 | +3.85(+1.28%) |
Feb 03, 2023 | 304.56 | 306.40 | 300.75 | 301.02 | 1,621,432 | -2.76(-0.91%) |
Feb 02, 2023 | 314.99 | 315.77 | 301.06 | 303.78 | 1,943,323 | -13.49(-4.25%) |
Feb 01, 2023 | 321.50 | 323.10 | 312.58 | 317.27 | 1,237,107 | -5.83(-1.80%) |
Jan 31, 2023 | 319.98 | 325.19 | 319.98 | 323.10 | 1,352,944 | +3.12(+0.98%) |
Jan 30, 2023 | 321.21 | 322.69 | 319.23 | 319.98 | 2,261,370 | -1.47(-0.46%) |
Jan 27, 2023 | 321.00 | 323.67 | 319.58 | 321.45 | 1,288,678 | +0.43(+0.13%) |
Jan 26, 2023 | 315.75 | 321.11 | 314.60 | 321.02 | 1,301,961 | +5.74(+1.82%) |
Jan 25, 2023 | 314.36 | 315.33 | 312.00 | 315.28 | 1,315,076 | +1.71(+0.55%) |
Jan 24, 2023 | 311.80 | 313.89 | 309.53 | 313.57 | 932,291 | +1.76(+0.56%) |
Jan 23, 2023 | 309.59 | 312.43 | 308.53 | 311.81 | 1,810,689 | +1.97(+0.64%) |
Jan 20, 2023 | 306.31 | 310.46 | 305.49 | 309.84 | 1,466,215 | +1.90(+0.62%) |
Jan 19, 2023 | 310.03 | 311.54 | 302.52 | 307.94 | 1,551,514 | -1.92(-0.62%) |
Jan 18, 2023 | 311.80 | 312.66 | 307.06 | 309.86 | 2,264,885 | -2.12(-0.68%) |
Jan 17, 2023 | 303.49 | 312.35 | 302.62 | 311.98 | 2,070,699 | +11.04(+3.67%) |
Jan 13, 2023 | 296.39 | 301.26 | 295.58 | 300.94 | 1,448,360 | +4.69(+1.58%) |
Jan 12, 2023 | 290.22 | 296.28 | 288.72 | 296.25 | 1,801,147 | +4.00(+1.37%) |
Jan 11, 2023 | 289.87 | 292.89 | 286.89 | 292.25 | 1,630,303 | +3.50(+1.21%) |
Jan 10, 2023 | 283.23 | 288.85 | 282.57 | 288.75 | 1,038,889 | +5.52(+1.95%) |
Jan 09, 2023 | 290.09 | 291.66 | 282.21 | 283.23 | 1,299,207 | -6.93(-2.39%) |
Jan 06, 2023 | 291.81 | 293.64 | 288.62 | 290.16 | 943,551 | +2.27(+0.79%) |
Jan 05, 2023 | 284.33 | 290.17 | 283.90 | 287.89 | 1,187,025 | +1.06(+0.37%) |
Jan 04, 2023 | 288.30 | 289.29 | 283.98 | 286.83 | 1,137,362 | +0.81(+0.28%) |
Jan 03, 2023 | 288.61 | 289.06 | 283.50 | 286.02 | 1,100,434 | -2.76(-0.96%) |
Dec 30, 2022 | 288.67 | 289.32 | 284.40 | 288.78 | 1,030,788 | -0.30(-0.10%) |
Dec 29, 2022 | 287.22 | 291.73 | 285.80 | 289.08 | 894,792 | +3.32(+1.16%) |
Dec 28, 2022 | 287.00 | 289.68 | 284.76 | 285.76 | 841,820 | -1.56(-0.54%) |
Dec 27, 2022 | 290.00 | 291.00 | 285.99 | 287.32 | 671,135 | -2.37(-0.82%) |
Dec 23, 2022 | 292.80 | 294.81 | 288.07 | 289.69 | 701,171 | -4.23(-1.44%) |
Dec 22, 2022 | 290.19 | 294.34 | 288.19 | 293.92 | 1,189,385 | +3.37(+1.16%) |
Dec 21, 2022 | 292.26 | 294.39 | 289.28 | 290.55 | 1,539,404 | -2.68(-0.91%) |
Dec 20, 2022 | 291.80 | 296.00 | 291.30 | 293.23 | 1,287,677 | +1.64(+0.56%) |
Dec 19, 2022 | 301.55 | 302.59 | 289.48 | 291.59 | 1,658,182 | -13.21(-4.33%) |
Dec 16, 2022 | 305.46 | 307.66 | 302.85 | 304.80 | 3,091,454 | -3.60(-1.17%) |
Dec 15, 2022 | 311.23 | 312.39 | 307.14 | 308.40 | 1,008,949 | -3.69(-1.18%) |
Dec 14, 2022 | 305.86 | 314.80 | 304.52 | 312.09 | 1,402,459 | +5.01(+1.63%) |
Dec 13, 2022 | 317.00 | 317.33 | 306.77 | 307.08 | 2,006,970 | -7.11(-2.26%) |
Dec 12, 2022 | 315.22 | 315.41 | 311.14 | 314.19 | 1,401,808 | +1.97(+0.63%) |
Dec 09, 2022 | 319.30 | 321.15 | 311.79 | 312.22 | 1,007,797 | -9.10(-2.83%) |
Dec 08, 2022 | 317.55 | 324.75 | 316.95 | 321.32 | 1,147,856 | +3.74(+1.18%) |
Dec 07, 2022 | 311.81 | 317.71 | 310.68 | 317.58 | 871,224 | +5.77(+1.85%) |
Dec 06, 2022 | 316.44 | 317.28 | 310.04 | 311.81 | 1,064,409 | -5.79(-1.82%) |
Dec 05, 2022 | 318.85 | 319.69 | 315.55 | 317.60 | 812,850 | -3.77(-1.17%) |
Dec 02, 2022 | 317.40 | 322.45 | 316.88 | 321.37 | 1,094,882 | +0.61(+0.19%) |
Dec 01, 2022 | 318.55 | 321.52 | 315.18 | 320.76 | 1,549,077 | +4.36(+1.38%) |
Nov 30, 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 6,633,399 | +0.07(+0.02%) |
Nov 29, 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 1,380,421 | +1.03(+0.33%) |
Nov 28, 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 1,113,465 | +2.32(+0.74%) |
Nov 25, 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 751,619 | -3.18(-1.01%) |
Nov 23, 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 1,042,758 | -5.32(-1.65%) |
Nov 22, 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 1,461,132 | +5.28(+1.67%) |
Nov 21, 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 1,149,331 | +1.57(+0.50%) |
Nov 18, 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 1,172,734 | +4.73(+1.53%) |
Nov 17, 2022 | 304.13 | 311.87 | 302.02 | 309.90 | 1,049,246 | +4.46(+1.46%) |
Nov 16, 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 874,266 | +0.16(+0.05%) |
Nov 15, 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 1,309,071 | -0.75(-0.25%) |
Nov 14, 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 1,393,669 | +2.77(+0.91%) |
Nov 11, 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 2,182,173 | -7.77(-2.50%) |
Nov 10, 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 2,112,603 | +1.69(+0.55%) |
Nov 09, 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 1,321,420 | +2.84(+0.93%) |
Nov 08, 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 1,356,640 | +3.27(+1.08%) |
Nov 07, 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 1,560,099 | -5.59(-1.81%) |
Nov 04, 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 1,180,300 | -2.48(-0.80%) |
Nov 03, 2022 | 307.40 | 313.64 | 305.06 | 311.30 | 936,013 | +1.29(+0.42%) |
Nov 02, 2022 | 314.47 | 318.38 | 309.44 | 310.01 | 1,492,936 | -4.19(-1.33%) |
Nov 01, 2022 | 312.44 | 316.09 | 309.59 | 314.20 | 1,192,517 | +2.20(+0.71%) |
Oct 31, 2022 | 310.35 | 314.09 | 308.41 | 312.00 | 1,575,242 | -1.89(-0.60%) |
Oct 28, 2022 | 302.00 | 314.49 | 294.31 | 313.89 | 3,260,188 | +26.00(+9.03%) |
Oct 27, 2022 | 310.71 | 311.50 | 287.30 | 287.89 | 4,089,643 | -23.29(-7.48%) |
Oct 26, 2022 | 313.04 | 316.48 | 309.42 | 311.18 | 1,267,282 | +1.97(+0.64%) |
Oct 25, 2022 | 312.00 | 315.37 | 308.15 | 309.21 | 1,759,440 | -1.29(-0.42%) |
Oct 24, 2022 | 302.74 | 312.26 | 302.50 | 310.50 | 1,994,203 | +10.50(+3.50%) |
Oct 21, 2022 | 289.69 | 300.14 | 287.96 | 300.00 | 1,467,346 | +9.84(+3.39%) |
Oct 20, 2022 | 292.10 | 295.55 | 289.18 | 290.16 | 1,000,930 | -1.86(-0.64%) |
Oct 19, 2022 | 298.85 | 299.58 | 289.54 | 292.02 | 928,673 | -8.15(-2.72%) |
Oct 18, 2022 | 300.21 | 303.29 | 296.46 | 300.17 | 983,679 | +3.15(+1.06%) |
Oct 17, 2022 | 297.08 | 298.35 | 294.20 | 297.02 | 1,108,680 | +3.81(+1.30%) |
Oct 14, 2022 | 298.07 | 300.94 | 292.70 | 293.21 | 1,028,075 | -3.33(-1.12%) |
Oct 13, 2022 | 284.89 | 297.90 | 283.58 | 296.54 | 1,124,552 | +6.41(+2.21%) |
Oct 12, 2022 | 295.00 | 295.64 | 289.91 | 290.13 | 928,493 | -5.03(-1.70%) |
Oct 11, 2022 | 294.54 | 300.14 | 292.90 | 295.16 | 1,261,221 | +0.62(+0.21%) |
Oct 10, 2022 | 295.45 | 296.58 | 291.50 | 294.54 | 835,047 | -0.69(-0.23%) |
Oct 07, 2022 | 295.91 | 300.05 | 292.73 | 295.23 | 1,424,774 | -3.40(-1.14%) |
Oct 06, 2022 | 300.00 | 302.89 | 297.42 | 298.63 | 1,132,497 | -3.39(-1.12%) |
Oct 05, 2022 | 300.64 | 304.26 | 296.80 | 302.02 | 1,296,431 | +1.38(+0.46%) |
Oct 04, 2022 | 299.85 | 303.04 | 295.87 | 300.64 | 1,539,705 | +3.21(+1.08%) |
Oct 03, 2022 | 293.71 | 299.59 | 289.64 | 297.43 | 1,795,153 | +7.89(+2.73%) |
Sep 30, 2022 | 292.96 | 294.62 | 289.17 | 289.54 | 1,914,303 | -3.26(-1.11%) |
Sep 29, 2022 | 292.41 | 293.33 | 286.57 | 292.80 | 1,341,180 | +0.39(+0.13%) |
Sep 28, 2022 | 289.28 | 293.83 | 286.02 | 292.41 | 1,656,329 | +7.67(+2.69%) |
Sep 27, 2022 | 279.93 | 289.52 | 278.19 | 284.74 | 1,464,684 | +7.96(+2.88%) |
Sep 26, 2022 | 282.70 | 285.33 | 276.57 | 276.78 | 1,582,956 | -6.67(-2.35%) |
Sep 23, 2022 | 283.29 | 285.12 | 279.70 | 283.45 | 1,353,241 | -2.89(-1.01%) |
Sep 22, 2022 | 278.39 | 288.92 | 277.67 | 286.34 | 1,408,263 | +5.94(+2.12%) |
Sep 21, 2022 | 286.94 | 288.31 | 280.24 | 280.40 | 1,109,983 | -6.54(-2.28%) |
Sep 20, 2022 | 284.38 | 288.47 | 282.47 | 286.94 | 1,130,611 | +1.80(+0.63%) |
Sep 19, 2022 | 284.32 | 287.00 | 279.69 | 285.14 | 1,350,436 | -4.57(-1.58%) |
Sep 16, 2022 | 288.39 | 291.94 | 286.01 | 289.71 | 2,484,447 | +2.04(+0.71%) |
Sep 15, 2022 | 285.91 | 288.15 | 282.04 | 287.67 | 1,028,650 | +2.81(+0.99%) |
Sep 14, 2022 | 282.77 | 287.36 | 279.62 | 284.86 | 1,354,305 | +4.19(+1.49%) |
Sep 13, 2022 | 291.20 | 292.94 | 280.02 | 280.67 | 1,614,665 | -12.81(-4.36%) |
Sep 12, 2022 | 294.00 | 296.14 | 290.05 | 293.48 | 1,706,203 | +1.37(+0.47%) |
Sep 09, 2022 | 288.53 | 292.93 | 286.51 | 292.11 | 1,464,149 | +3.12(+1.08%) |
Sep 08, 2022 | 284.77 | 291.29 | 283.30 | 288.99 | 1,189,740 | +4.55(+1.60%) |
Sep 07, 2022 | 279.89 | 286.08 | 277.50 | 284.44 | 1,053,695 | +5.26(+1.88%) |
Sep 06, 2022 | 281.70 | 284.11 | 278.52 | 279.18 | 989,268 | -1.86(-0.66%) |
Sep 02, 2022 | 290.23 | 292.00 | 279.50 | 281.04 | 1,121,808 | -9.16(-3.16%) |