Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 354.77 | 358.32 | 350.86 | 357.55 | 3,410,008 | +4.36(+1.23%) |
Nov 30, 2022 | 339.76 | 353.19 | 338.41 | 353.19 | 4,289,892 | +13.15(+3.87%) |
Nov 29, 2022 | 340.56 | 341.62 | 337.68 | 340.04 | 1,739,862 | -1.45(-0.42%) |
Nov 28, 2022 | 343.56 | 347.08 | 340.14 | 341.49 | 2,246,410 | -6.64(-1.91%) |
Nov 25, 2022 | 345.82 | 348.24 | 344.94 | 348.13 | 952,988 | +2.63(+0.76%) |
Nov 23, 2022 | 341.53 | 347.64 | 341.05 | 345.50 | 1,954,965 | +3.65(+1.07%) |
Nov 22, 2022 | 336.77 | 342.21 | 334.52 | 341.86 | 2,533,549 | +6.65(+1.98%) |
Nov 21, 2022 | 339.91 | 341.15 | 334.58 | 335.20 | 2,010,149 | -5.39(-1.58%) |
Nov 18, 2022 | 342.55 | 345.49 | 338.26 | 340.60 | 2,767,708 | +2.40(+0.71%) |
Nov 17, 2022 | 335.95 | 338.84 | 333.97 | 338.20 | 2,022,738 | -1.48(-0.43%) |
Nov 16, 2022 | 340.07 | 342.02 | 337.03 | 339.68 | 2,602,981 | -0.74(-0.22%) |
Nov 15, 2022 | 343.47 | 348.06 | 336.43 | 340.42 | 3,010,151 | +4.10(+1.22%) |
Nov 14, 2022 | 333.71 | 341.41 | 333.00 | 336.31 | 2,370,205 | +0.08(+0.02%) |
Nov 11, 2022 | 335.95 | 339.55 | 333.33 | 336.24 | 3,768,690 | +2.00(+0.60%) |
Nov 10, 2022 | 328.20 | 334.36 | 326.20 | 334.23 | 3,283,945 | +21.44(+6.85%) |
Nov 09, 2022 | 319.38 | 320.77 | 312.31 | 312.80 | 3,027,368 | -10.02(-3.10%) |
Nov 08, 2022 | 323.29 | 326.44 | 319.36 | 322.82 | 2,408,904 | +0.62(+0.19%) |
Nov 07, 2022 | 319.55 | 322.87 | 314.85 | 322.20 | 2,766,995 | +6.70(+2.12%) |
Nov 04, 2022 | 311.01 | 320.22 | 310.42 | 315.50 | 3,445,045 | +9.12(+2.98%) |
Nov 03, 2022 | 312.28 | 313.91 | 305.82 | 306.39 | 2,886,947 | -10.55(-3.33%) |
Nov 02, 2022 | 328.44 | 316.75 | 316.94 | 3,102,929 | -13.25(-4.01%) | |
Nov 01, 2022 | 329.23 | 330.64 | 324.15 | 330.19 | 3,693,655 | +4.96(+1.53%) |
Oct 31, 2022 | 325.92 | 326.48 | 320.87 | 325.23 | 3,186,617 | -1.28(-0.39%) |
Oct 28, 2022 | 316.44 | 328.81 | 314.96 | 326.50 | 3,677,532 | +10.01(+3.16%) |
Oct 27, 2022 | 313.33 | 320.17 | 311.23 | 316.50 | 4,768,545 | -0.14(-0.04%) |
Oct 26, 2022 | 309.48 | 321.53 | 309.48 | 316.63 | 5,398,941 | +8.03(+2.60%) |
Oct 25, 2022 | 303.16 | 309.29 | 303.11 | 308.61 | 3,038,640 | +5.76(+1.90%) |
Oct 24, 2022 | 301.78 | 304.18 | 297.80 | 302.85 | 3,212,979 | +3.20(+1.07%) |
Oct 21, 2022 | 291.86 | 299.99 | 290.86 | 299.65 | 3,632,337 | +6.04(+2.06%) |
Oct 20, 2022 | 295.07 | 300.00 | 292.95 | 293.61 | 2,486,276 | -1.47(-0.50%) |
Oct 19, 2022 | 292.80 | 296.94 | 292.14 | 295.08 | 1,931,793 | -2.60(-0.87%) |
Oct 18, 2022 | 300.44 | 300.97 | 293.88 | 297.68 | 3,123,924 | +5.29(+1.81%) |
Oct 17, 2022 | 292.76 | 296.04 | 288.72 | 292.38 | 3,448,490 | +6.29(+2.20%) |
Oct 14, 2022 | 293.20 | 295.93 | 285.25 | 286.09 | 3,134,563 | -5.22(-1.79%) |
Oct 13, 2022 | 274.78 | 292.77 | 274.38 | 291.31 | 3,353,219 | +10.49(+3.73%) |
Oct 12, 2022 | 283.96 | 284.90 | 280.66 | 280.83 | 2,670,096 | -2.65(-0.93%) |
Oct 11, 2022 | 287.22 | 287.77 | 281.86 | 283.48 | 3,587,264 | -5.68(-1.96%) |
Oct 10, 2022 | 294.37 | 294.57 | 286.93 | 289.15 | 1,799,674 | -3.16(-1.08%) |
Oct 07, 2022 | 293.99 | 294.51 | 290.35 | 292.31 | 2,230,958 | -4.22(-1.42%) |
Oct 06, 2022 | 299.86 | 302.30 | 296.17 | 296.54 | 2,516,480 | -4.44(-1.47%) |
Oct 05, 2022 | 294.82 | 303.35 | 294.10 | 300.98 | 2,875,742 | +2.90(+0.97%) |
Oct 04, 2022 | 293.05 | 300.75 | 292.84 | 298.08 | 3,991,516 | +10.68(+3.71%) |
Oct 03, 2022 | 284.80 | 289.65 | 281.90 | 287.40 | 5,341,900 | +6.07(+2.16%) |
Sep 30, 2022 | 283.82 | 287.67 | 281.33 | 281.33 | 3,844,981 | -2.40(-0.85%) |
Sep 29, 2022 | 285.29 | 288.98 | 281.83 | 283.73 | 3,476,318 | -3.37(-1.18%) |
Sep 28, 2022 | 282.09 | 289.88 | 278.70 | 287.11 | 5,671,739 | +3.66(+1.29%) |
Sep 27, 2022 | 292.34 | 294.74 | 281.78 | 283.44 | 4,116,994 | -3.59(-1.25%) |
Sep 26, 2022 | 286.98 | 292.21 | 286.06 | 287.04 | 3,674,450 | -3.43(-1.18%) |
Sep 23, 2022 | 290.02 | 291.45 | 287.16 | 290.47 | 3,280,626 | -4.73(-1.60%) |
Sep 22, 2022 | 299.74 | 299.87 | 293.45 | 295.20 | 3,210,284 | -6.08(-2.02%) |
Sep 21, 2022 | 311.15 | 311.64 | 301.00 | 301.27 | 2,391,342 | -8.68(-2.80%) |
Sep 20, 2022 | 307.86 | 311.04 | 306.16 | 309.95 | 2,799,530 | -0.75(-0.24%) |
Sep 19, 2022 | 308.64 | 312.11 | 306.96 | 310.70 | 2,418,453 | -1.09(-0.35%) |
Sep 16, 2022 | 309.54 | 312.29 | 305.83 | 311.79 | 3,689,964 | -1.81(-0.58%) |
Sep 15, 2022 | 320.16 | 322.49 | 311.83 | 313.60 | 2,513,399 | -8.80(-2.73%) |
Sep 14, 2022 | 323.57 | 325.00 | 319.92 | 322.40 | 2,686,405 | +0.41(+0.13%) |
Sep 13, 2022 | 326.50 | 329.27 | 321.14 | 321.99 | 2,341,624 | -12.84(-3.84%) |
Sep 12, 2022 | 334.51 | 335.88 | 332.38 | 334.83 | 2,120,200 | +2.54(+0.77%) |
Sep 09, 2022 | 327.04 | 333.45 | 326.65 | 332.29 | 1,838,205 | +5.72(+1.75%) |
Sep 08, 2022 | 321.09 | 326.79 | 320.05 | 326.57 | 2,136,626 | +1.44(+0.44%) |
Sep 07, 2022 | 320.65 | 325.71 | 318.64 | 325.14 | 2,019,752 | +4.49(+1.40%) |
Sep 06, 2022 | 319.08 | 323.52 | 317.16 | 320.65 | 2,065,321 | +1.50(+0.47%) |
Sep 02, 2022 | 325.92 | 326.18 | 317.13 | 319.14 | 1,957,557 | -2.66(-0.83%) |