Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 404.44 | 408.74 | 392.25 | 407.75 | 51,747,832 | -3.81(-0.93%) |
Oct 30, 2023 | 410.81 | 422.76 | 404.75 | 411.56 | 38,782,684 | +6.61(+1.63%) |
Oct 27, 2023 | 411.25 | 412.00 | 400.10 | 404.94 | 41,684,076 | +1.74(+0.43%) |
Oct 26, 2023 | 418.47 | 422.50 | 398.75 | 403.21 | 53,974,612 | -14.53(-3.48%) |
Oct 25, 2023 | 433.92 | 436.44 | 415.49 | 417.73 | 39,745,960 | -18.84(-4.31%) |
Oct 24, 2023 | 430.71 | 436.91 | 426.85 | 436.57 | 40,094,584 | +6.88(+1.60%) |
Oct 23, 2023 | 412.23 | 432.42 | 409.39 | 429.69 | 48,016,608 | +15.88(+3.84%) |
Oct 20, 2023 | 418.84 | 424.64 | 410.73 | 413.81 | 47,807,172 | -7.14(-1.70%) |
Oct 19, 2023 | 428.05 | 432.91 | 418.76 | 420.95 | 50,063,296 | -0.95(-0.23%) |
Oct 18, 2023 | 425.85 | 432.13 | 418.19 | 421.90 | 62,671,468 | -17.42(-3.96%) |
Oct 17, 2023 | 439.94 | 447.48 | 424.74 | 439.32 | 81,112,672 | -21.57(-4.68%) |
Oct 16, 2023 | 450.57 | 462.19 | 451.61 | 460.89 | 37,483,160 | +6.34(+1.39%) |
Oct 13, 2023 | 469.54 | 471.10 | 452.74 | 454.55 | 47,549,700 | -14.84(-3.16%) |
Oct 12, 2023 | 467.71 | 476.03 | 463.24 | 469.39 | 48,101,924 | +1.39(+0.30%) |
Oct 11, 2023 | 461.90 | 468.53 | 460.44 | 468.00 | 37,733,216 | +10.08(+2.20%) |
Oct 10, 2023 | 453.04 | 462.53 | 450.82 | 457.92 | 36,814,148 | +5.25(+1.16%) |
Oct 09, 2023 | 448.36 | 455.99 | 443.62 | 452.67 | 40,933,476 | -4.89(-1.07%) |
Oct 06, 2023 | 441.87 | 457.83 | 440.20 | 457.56 | 43,450,244 | +10.74(+2.40%) |
Oct 05, 2023 | 440.44 | 448.94 | 438.82 | 446.82 | 39,316,068 | +6.47(+1.47%) |
Oct 04, 2023 | 437.36 | 441.37 | 432.86 | 440.35 | 36,152,036 | +5.24(+1.20%) |
Oct 03, 2023 | 448.02 | 451.24 | 432.40 | 435.11 | 47,035,548 | -12.65(-2.82%) |
Oct 02, 2023 | 440.24 | 451.69 | 438.55 | 447.76 | 43,259,916 | +12.83(+2.95%) |
Sep 29, 2023 | 438.21 | 441.38 | 433.01 | 434.93 | 39,792,300 | +4.10(+0.95%) |
Sep 28, 2023 | 424.54 | 434.40 | 421.09 | 430.83 | 42,617,500 | +6.03(+1.42%) |
Sep 27, 2023 | 423.24 | 428.66 | 416.23 | 424.80 | 44,449,532 | +5.75(+1.37%) |
Sep 26, 2023 | 419.95 | 428.14 | 416.49 | 419.05 | 40,193,812 | -3.11(-0.74%) |
Sep 25, 2023 | 415.85 | 422.48 | 417.55 | 422.16 | 41,859,564 | +6.12(+1.47%) |
Sep 22, 2023 | 415.66 | 421.09 | 412.25 | 416.04 | 47,932,416 | +5.93(+1.45%) |
Sep 21, 2023 | 415.77 | 420.94 | 409.75 | 410.12 | 44,987,656 | -12.22(-2.89%) |
Sep 20, 2023 | 435.94 | 438.97 | 422.17 | 422.33 | 36,649,988 | -12.81(-2.94%) |
Sep 19, 2023 | 438.27 | 439.60 | 429.96 | 435.14 | 37,279,328 | -4.46(-1.01%) |
Sep 18, 2023 | 427.42 | 442.36 | 425.87 | 439.60 | 49,990,736 | +0.66(+0.15%) |
Sep 15, 2023 | 453.35 | 455.93 | 438.02 | 438.94 | 50,697,048 | -16.81(-3.69%) |
Sep 14, 2023 | 459.44 | 459.81 | 451.25 | 455.75 | 36,974,388 | +0.96(+0.21%) |
Sep 13, 2023 | 445.94 | 459.24 | 444.97 | 454.79 | 39,778,956 | +6.15(+1.37%) |
Sep 12, 2023 | 447.32 | 456.67 | 445.25 | 448.64 | 34,900,464 | -3.08(-0.68%) |
Sep 11, 2023 | 461.42 | 461.57 | 443.06 | 451.72 | 47,372,780 | -3.94(-0.86%) |
Sep 08, 2023 | 459.36 | 466.00 | 452.65 | 455.66 | 47,397,016 | -6.69(-1.45%) |
Sep 07, 2023 | 455.19 | 463.38 | 451.46 | 462.35 | 43,303,736 | -8.20(-1.74%) |
Sep 06, 2023 | 484.35 | 485.43 | 465.74 | 470.55 | 46,821,392 | -14.83(-3.05%) |
Sep 05, 2023 | 482.12 | 488.40 | 478.50 | 485.38 | 38,237,680 | +0.39(+0.08%) |
Sep 01, 2023 | 497.51 | 497.89 | 481.31 | 484.99 | 46,400,448 | -8.46(-1.71%) |
Aug 31, 2023 | 493.69 | 497.33 | 489.47 | 493.44 | 52,898,144 | +0.91(+0.18%) |
Aug 30, 2023 | 490.33 | 499.16 | 484.14 | 492.53 | 73,464,704 | +4.80(+0.98%) |
Aug 29, 2023 | 466.56 | 490.70 | 463.81 | 487.73 | 70,026,352 | +19.49(+4.16%) |
Aug 28, 2023 | 464.72 | 469.70 | 448.78 | 468.25 | 68,444,592 | +8.17(+1.78%) |
Aug 25, 2023 | 470.02 | 477.95 | 450.14 | 460.08 | 92,632,952 | -11.45(-2.43%) |
Aug 24, 2023 | 502.05 | 502.55 | 471.49 | 471.53 | 115,461,728 | +0.47(+0.10%) |
Aug 23, 2023 | 458.56 | 471.90 | 451.98 | 471.06 | 77,225,104 | +14.48(+3.17%) |
Aug 22, 2023 | 481.25 | 481.58 | 453.23 | 456.58 | 75,627,328 | -12.99(-2.77%) |
Aug 21, 2023 | 444.84 | 470.55 | 442.12 | 469.57 | 69,125,392 | +36.67(+8.47%) |
Aug 18, 2023 | 426.26 | 435.69 | 416.51 | 432.90 | 58,390,096 | -0.44(-0.10%) |
Aug 17, 2023 | 439.61 | 440.52 | 429.92 | 433.34 | 45,193,296 | -1.43(-0.33%) |
Aug 16, 2023 | 445.10 | 446.65 | 433.97 | 434.77 | 52,677,648 | -4.54(-1.03%) |
Aug 15, 2023 | 445.50 | 452.58 | 437.00 | 439.31 | 67,594,344 | +1.87(+0.43%) |
Aug 14, 2023 | 404.77 | 437.90 | 403.02 | 437.44 | 68,627,544 | +28.97(+7.09%) |
Aug 11, 2023 | 417.42 | 420.09 | 406.30 | 408.46 | 53,320,112 | -15.33(-3.62%) |
Aug 10, 2023 | 421.51 | 435.64 | 418.26 | 423.79 | 49,255,308 | -1.66(-0.39%) |
Aug 09, 2023 | 442.64 | 443.02 | 421.25 | 425.45 | 58,586,504 | -21.10(-4.72%) |
Aug 08, 2023 | 448.43 | 452.32 | 440.46 | 446.54 | 35,353,616 | -7.52(-1.66%) |
Aug 07, 2023 | 451.01 | 455.30 | 445.54 | 454.07 | 32,182,838 | +7.36(+1.65%) |
Aug 04, 2023 | 449.75 | 456.32 | 443.83 | 446.70 | 36,274,496 | +1.65(+0.37%) |
Aug 03, 2023 | 437.90 | 451.08 | 437.90 | 445.05 | 32,472,776 | +2.46(+0.56%) |
Aug 02, 2023 | 458.21 | 458.30 | 433.78 | 442.59 | 52,977,828 | -22.38(-4.81%) |
Aug 01, 2023 | 464.50 | 468.90 | 460.17 | 464.97 | 23,868,742 | -2.22(-0.48%) |
Jul 31, 2023 | 467.44 | 471.20 | 464.96 | 467.19 | 25,085,940 | -0.21(-0.04%) |
Jul 28, 2023 | 466.58 | 470.17 | 463.71 | 467.40 | 33,126,672 | +8.50(+1.85%) |
Jul 27, 2023 | 465.09 | 473.85 | 457.40 | 458.90 | 45,523,540 | +4.48(+0.99%) |
Jul 26, 2023 | 460.11 | 460.43 | 446.20 | 454.42 | 36,368,400 | -2.27(-0.50%) |
Jul 25, 2023 | 449.31 | 461.73 | 449.13 | 456.69 | 34,746,640 | +10.67(+2.39%) |
Jul 24, 2023 | 447.21 | 450.99 | 440.30 | 446.02 | 38,282,208 | +3.03(+0.68%) |
Jul 21, 2023 | 457.78 | 458.56 | 440.90 | 442.99 | 97,494,240 | -12.11(-2.66%) |
Jul 20, 2023 | 464.97 | 470.77 | 450.52 | 455.10 | 53,693,276 | -15.57(-3.31%) |
Jul 19, 2023 | 474.54 | 478.08 | 467.32 | 470.67 | 42,689,048 | -4.17(-0.88%) |
Jul 18, 2023 | 466.91 | 478.86 | 457.24 | 474.84 | 56,976,948 | +10.33(+2.22%) |
Jul 17, 2023 | 462.79 | 464.86 | 452.53 | 464.51 | 51,005,448 | +9.92(+2.18%) |
Jul 14, 2023 | 465.73 | 480.78 | 450.50 | 454.59 | 77,225,776 | -5.08(-1.10%) |
Jul 13, 2023 | 445.08 | 461.45 | 444.92 | 459.67 | 47,730,460 | +20.75(+4.73%) |
Jul 12, 2023 | 430.24 | 439.25 | 427.68 | 438.93 | 48,013,636 | +14.97(+3.53%) |
Jul 11, 2023 | 424.72 | 427.49 | 420.58 | 423.96 | 30,167,142 | +2.25(+0.53%) |
Jul 10, 2023 | 426.48 | 428.02 | 416.40 | 421.71 | 35,398,280 | -3.23(-0.76%) |
Jul 07, 2023 | 423.13 | 432.05 | 421.71 | 424.94 | 35,595,880 | +4.00(+0.95%) |
Jul 06, 2023 | 418.35 | 421.70 | 413.37 | 420.94 | 30,393,144 | -2.14(-0.51%) |
Jul 05, 2023 | 421.26 | 431.68 | 420.76 | 423.08 | 32,339,452 | -0.96(-0.23%) |
Jul 03, 2023 | 425.08 | 428.89 | 421.93 | 424.04 | 19,825,636 | +1.11(+0.26%) |
Jun 30, 2023 | 416.71 | 425.41 | 414.92 | 422.93 | 50,139,044 | +14.80(+3.63%) |
Jun 29, 2023 | 415.49 | 415.91 | 405.91 | 408.13 | 37,998,964 | -3.29(-0.80%) |
Jun 28, 2023 | 406.51 | 418.36 | 405.09 | 411.42 | 58,176,952 | -7.25(-1.73%) |
Jun 27, 2023 | 407.90 | 419.31 | 404.39 | 418.67 | 45,822,100 | +12.44(+3.06%) |
Jun 26, 2023 | 424.52 | 427.55 | 400.91 | 406.23 | 59,398,344 | -15.77(-3.74%) |
Jun 23, 2023 | 424.55 | 428.00 | 420.06 | 422.00 | 35,844,844 | -8.16(-1.90%) |
Jun 22, 2023 | 422.44 | 434.16 | 422.25 | 430.16 | 41,731,520 | -0.20(-0.05%) |
Jun 21, 2023 | 434.92 | 436.06 | 420.71 | 430.36 | 55,156,648 | -7.63(-1.74%) |
Jun 20, 2023 | 429.89 | 439.80 | 426.65 | 437.99 | 45,069,540 | +11.16(+2.61%) |
Jun 16, 2023 | 434.41 | 437.12 | 426.51 | 426.83 | 65,585,252 | +0.46(+0.11%) |
Jun 15, 2023 | 425.93 | 432.80 | 421.38 | 426.37 | 56,886,324 | -3.51(-0.82%) |
Jun 14, 2023 | 408.15 | 429.91 | 405.43 | 429.88 | 74,008,424 | +19.75(+4.81%) |
Jun 13, 2023 | 401.77 | 410.92 | 397.31 | 410.13 | 61,202,836 | +15.40(+3.90%) |
Jun 12, 2023 | 391.92 | 395.21 | 386.10 | 394.73 | 38,921,556 | +7.12(+1.84%) |
Jun 09, 2023 | 390.29 | 397.02 | 385.59 | 387.62 | 42,874,684 | +2.60(+0.68%) |
Jun 08, 2023 | 377.16 | 388.56 | 374.97 | 385.02 | 41,740,940 | +10.35(+2.76%) |
Jun 07, 2023 | 389.06 | 394.90 | 373.48 | 374.67 | 51,055,084 | -11.75(-3.04%) |
Jun 06, 2023 | 388.18 | 391.47 | 381.36 | 386.42 | 38,845,504 | -5.17(-1.32%) |
Jun 05, 2023 | 388.96 | 395.52 | 386.95 | 391.58 | 39,591,072 | -1.56(-0.40%) |
Jun 02, 2023 | 400.84 | 404.87 | 390.45 | 393.14 | 48,290,124 | -4.43(-1.11%) |
Jun 01, 2023 | 384.77 | 400.37 | 383.28 | 397.57 | 63,542,204 | +19.35(+5.12%) |
May 31, 2023 | 394.75 | 402.82 | 378.10 | 378.22 | 100,226,976 | -22.76(-5.68%) |
May 30, 2023 | 405.82 | 419.25 | 399.36 | 400.98 | 92,294,312 | +11.65(+2.99%) |
May 26, 2023 | 378.78 | 391.57 | 375.38 | 389.33 | 71,462,848 | +9.66(+2.54%) |
May 25, 2023 | 385.11 | 394.67 | 366.23 | 379.68 | 154,418,528 | +74.40(+24.37%) |
May 24, 2023 | 302.00 | 305.97 | 297.96 | 305.28 | 70,856,432 | -1.50(-0.49%) |
May 23, 2023 | 309.90 | 312.78 | 306.21 | 306.78 | 35,596,328 | -4.88(-1.57%) |
May 22, 2023 | 308.91 | 315.10 | 306.70 | 311.66 | 37,176,008 | -0.88(-0.28%) |
May 19, 2023 | 315.26 | 315.70 | 309.06 | 312.54 | 47,406,120 | -4.14(-1.31%) |
May 18, 2023 | 304.00 | 318.18 | 303.10 | 316.68 | 74,806,336 | +15.00(+4.97%) |
May 17, 2023 | 295.75 | 301.89 | 294.21 | 301.68 | 43,190,696 | +9.65(+3.30%) |
May 16, 2023 | 288.32 | 298.60 | 288.23 | 292.04 | 44,907,096 | +2.60(+0.90%) |
May 15, 2023 | 284.99 | 289.60 | 281.43 | 289.44 | 29,384,166 | +6.13(+2.16%) |
May 12, 2023 | 285.20 | 287.71 | 280.37 | 283.31 | 27,431,022 | -2.38(-0.83%) |
May 11, 2023 | 288.87 | 289.41 | 282.37 | 285.69 | 32,202,668 | -3.07(-1.06%) |
May 10, 2023 | 289.96 | 291.04 | 284.52 | 288.76 | 36,931,012 | +3.14(+1.10%) |
May 09, 2023 | 288.90 | 289.64 | 284.41 | 285.62 | 31,481,198 | -5.80(-1.99%) |
May 08, 2023 | 285.13 | 292.11 | 283.41 | 291.42 | 34,490,364 | +4.71(+1.64%) |
May 05, 2023 | 278.17 | 287.46 | 277.22 | 286.71 | 36,161,312 | +11.18(+4.06%) |
May 04, 2023 | 276.42 | 278.50 | 272.31 | 275.53 | 32,171,126 | -2.40(-0.86%) |
May 03, 2023 | 278.31 | 283.58 | 274.63 | 277.93 | 38,325,716 | -4.08(-1.45%) |
May 02, 2023 | 286.71 | 288.27 | 280.74 | 282.01 | 40,239,012 | -7.00(-2.42%) |
May 01, 2023 | 278.31 | 290.49 | 277.71 | 289.01 | 57,007,364 | +11.61(+4.18%) |
Apr 28, 2023 | 272.16 | 277.49 | 270.63 | 277.40 | 29,230,986 | +5.23(+1.92%) |
Apr 27, 2023 | 273.54 | 274.86 | 266.17 | 272.17 | 37,724,144 | +2.70(+1.00%) |
Apr 26, 2023 | 269.93 | 273.21 | 266.96 | 269.47 | 40,774,796 | +7.15(+2.72%) |
Apr 25, 2023 | 270.69 | 272.38 | 262.17 | 262.33 | 37,748,632 | -8.01(-2.96%) |
Apr 24, 2023 | 270.04 | 273.57 | 266.62 | 270.33 | 33,912,280 | -0.77(-0.28%) |
Apr 21, 2023 | 269.43 | 271.74 | 267.13 | 271.10 | 34,530,844 | +0.15(+0.06%) |
Apr 20, 2023 | 276.62 | 280.21 | 269.91 | 270.95 | 42,746,696 | -8.27(-2.96%) |
Apr 19, 2023 | 273.52 | 279.91 | 272.23 | 279.22 | 35,818,876 | +2.66(+0.96%) |
Apr 18, 2023 | 275.24 | 281.01 | 273.48 | 276.56 | 60,463,408 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.97 | 264.25 | 269.93 | 32,119,546 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.12 | 267.48 | 39,579,208 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.78 | 263.21 | 264.55 | 35,346,128 | -0.32(-0.12%) |
Apr 12, 2023 | 273.61 | 274.59 | 264.39 | 264.87 | 44,586,152 | -6.74(-2.48%) |
Apr 11, 2023 | 277.14 | 277.81 | 271.17 | 271.60 | 31,417,744 | -4.10(-1.49%) |
Apr 10, 2023 | 268.14 | 276.12 | 266.60 | 275.70 | 39,496,468 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.71 | 264.19 | 270.28 | 39,778,320 | +1.56(+0.58%) |
Apr 05, 2023 | 268.20 | 269.89 | 263.87 | 268.72 | 51,443,108 | -5.72(-2.08%) |
Apr 04, 2023 | 279.57 | 279.91 | 272.98 | 274.44 | 36,837,460 | -5.12(-1.83%) |
Apr 03, 2023 | 275.00 | 279.91 | 273.27 | 279.56 | 39,851,624 | +1.88(+0.68%) |
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |
Mar 01, 2023 | 231.81 | 232.44 | 224.97 | 226.87 | 45,934,784 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.13 | 231.95 | 232.05 | 45,454,660 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.68 | 234.43 | 234.90 | 45,276,076 | +2.15(+0.92%) |
Feb 24, 2023 | 232.14 | 234.62 | 229.36 | 232.75 | 59,001,028 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.76 | 230.14 | 236.52 | 112,154,744 | +29.09(+14.02%) |
Feb 22, 2023 | 206.97 | 210.94 | 204.11 | 207.44 | 50,493,908 | +0.99(+0.48%) |
Feb 21, 2023 | 209.90 | 214.83 | 206.08 | 206.45 | 40,930,596 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.65 | 213.78 | 46,611,988 | -6.14(-2.79%) |
Feb 16, 2023 | 221.22 | 225.39 | 219.16 | 219.91 | 41,092,352 | -7.62(-3.35%) |
Feb 15, 2023 | 225.38 | 228.44 | 220.95 | 227.53 | 42,078,696 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.38 | 213.56 | 229.60 | 67,453,472 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.37 | 209.52 | 217.77 | 47,440,248 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.67 | 208.01 | 212.55 | 55,101,600 | -10.71(-4.80%) |
Feb 09, 2023 | 225.95 | 230.09 | 221.09 | 223.26 | 52,314,096 | +1.32(+0.59%) |
Feb 08, 2023 | 223.76 | 228.67 | 219.97 | 221.94 | 55,925,168 | +0.32(+0.14%) |
Feb 07, 2023 | 213.72 | 222.48 | 211.40 | 221.62 | 66,321,888 | +10.83(+5.14%) |
Feb 06, 2023 | 207.96 | 215.59 | 207.76 | 210.79 | 45,184,812 | -0.11(-0.05%) |
Feb 03, 2023 | 209.90 | 217.34 | 207.79 | 210.90 | 42,957,940 | -6.09(-2.81%) |
Feb 02, 2023 | 209.90 | 219.38 | 206.90 | 216.98 | 56,315,744 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.82 | 196.01 | 209.33 | 65,909,816 | +14.05(+7.20%) |
Jan 31, 2023 | 191.61 | 196.77 | 189.41 | 195.27 | 49,750,080 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.30 | 191.41 | 191.53 | 48,818,724 | -12.02(-5.91%) |
Jan 27, 2023 | 194.53 | 206.18 | 193.96 | 203.55 | 54,242,404 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.56 | 192.69 | 197.92 | 48,885,812 | +4.79(+2.48%) |
Jan 25, 2023 | 189.04 | 193.60 | 185.71 | 193.13 | 44,882,784 | +0.58(+0.30%) |
Jan 24, 2023 | 188.18 | 194.85 | 188.11 | 192.56 | 49,196,232 | +0.72(+0.38%) |
Jan 23, 2023 | 180.55 | 192.36 | 178.09 | 191.84 | 65,470,064 | +13.53(+7.59%) |
Jan 20, 2023 | 170.03 | 178.47 | 168.17 | 178.30 | 56,524,680 | +10.73(+6.41%) |
Jan 19, 2023 | 170.28 | 171.89 | 167.23 | 167.57 | 45,274,056 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.74 | 173.69 | 43,942,952 | -3.25(-1.84%) |
Jan 17, 2023 | 168.91 | 177.19 | 168.91 | 176.93 | 51,076,808 | +8.03(+4.75%) |
Jan 13, 2023 | 162.70 | 169.14 | 161.57 | 168.91 | 44,751,108 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.29 | 154.84 | 165.03 | 55,123,044 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,315,152 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,371,324 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.34 | 156.20 | 50,410,220 | +7.69(+5.18%) |
Jan 06, 2023 | 144.67 | 150.03 | 140.27 | 148.52 | 40,524,600 | +5.94(+4.16%) |
Jan 05, 2023 | 144.84 | 145.57 | 141.41 | 142.58 | 38,890,760 | -4.84(-3.28%) |
Jan 04, 2023 | 145.60 | 148.46 | 142.34 | 147.42 | 43,109,244 | +4.34(+3.03%) |
Jan 03, 2023 | 148.44 | 149.89 | 140.89 | 143.08 | 40,118,652 | -2.99(-2.05%) |
Dec 30, 2022 | 143.27 | 146.22 | 142.26 | 146.07 | 31,064,702 | +0.11(+0.08%) |
Dec 29, 2022 | 143.95 | 146.76 | 142.20 | 145.96 | 35,464,292 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.55 | 138.77 | 140.29 | 35,170,020 | -0.85(-0.60%) |
Dec 27, 2022 | 150.67 | 150.93 | 140.49 | 141.14 | 46,665,412 | -10.84(-7.13%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.76 | 151.99 | 34,949,796 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.30 | 148.75 | 153.31 | 56,486,640 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.19 | 161.00 | 164.93 | 32,491,344 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.02 | 158.44 | 160.77 | 40,774,300 | -1.69(-1.04%) |
Dec 19, 2022 | 165.64 | 166.01 | 161.37 | 162.46 | 35,389,068 | -3.17(-1.91%) |
Dec 16, 2022 | 168.56 | 170.33 | 164.02 | 165.63 | 47,870,112 | -3.81(-2.25%) |
Dec 15, 2022 | 171.38 | 173.12 | 166.92 | 169.44 | 47,858,748 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.43 | 174.12 | 176.65 | 50,063,124 | -3.98(-2.20%) |
Dec 13, 2022 | 185.22 | 187.81 | 177.02 | 180.63 | 65,666,976 | +5.37(+3.06%) |
Dec 12, 2022 | 170.29 | 175.29 | 167.89 | 175.26 | 45,676,800 | +5.34(+3.14%) |
Dec 09, 2022 | 171.52 | 175.74 | 169.67 | 169.93 | 46,556,696 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.71 | 159.51 | 171.61 | 51,499,424 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,214,068 | +1.33(+0.83%) |
Dec 06, 2022 | 165.22 | 165.65 | 158.11 | 159.79 | 35,289,420 | -6.23(-3.75%) |
Dec 05, 2022 | 166.71 | 169.87 | 164.64 | 166.02 | 35,219,832 | -2.66(-1.58%) |
Dec 02, 2022 | 166.51 | 169.24 | 164.37 | 168.68 | 37,166,268 | -2.59(-1.51%) |
Dec 01, 2022 | 169.91 | 172.56 | 166.27 | 171.27 | 47,066,372 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) |