Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 313.11 | 318.65 | 311.41 | 313.35 | 98,501 | +2.49(+0.80%) |
Sep 28, 2023 | 297.58 | 312.21 | 297.58 | 310.85 | 151,926 | +12.63(+4.24%) |
Sep 27, 2023 | 297.70 | 306.34 | 296.08 | 298.22 | 157,681 | +2.05(+0.69%) |
Sep 26, 2023 | 299.54 | 303.88 | 295.55 | 296.17 | 138,629 | -4.99(-1.66%) |
Sep 25, 2023 | 295.77 | 303.24 | 299.74 | 301.16 | 62,765 | +4.00(+1.35%) |
Sep 22, 2023 | 295.77 | 299.51 | 293.66 | 297.16 | 71,960 | +3.03(+1.03%) |
Sep 21, 2023 | 290.72 | 296.08 | 290.72 | 294.13 | 109,615 | +0.82(+0.28%) |
Sep 20, 2023 | 296.69 | 299.59 | 292.75 | 293.31 | 74,343 | -2.40(-0.81%) |
Sep 19, 2023 | 291.39 | 296.74 | 290.83 | 295.71 | 106,717 | +3.36(+1.15%) |
Sep 18, 2023 | 300.30 | 306.28 | 290.27 | 292.35 | 147,803 | -8.99(-2.98%) |
Sep 15, 2023 | 304.79 | 305.72 | 300.93 | 301.34 | 165,992 | -5.21(-1.70%) |
Sep 14, 2023 | 302.34 | 308.16 | 299.99 | 306.55 | 131,358 | +5.56(+1.85%) |
Sep 13, 2023 | 303.44 | 303.44 | 297.84 | 300.99 | 104,496 | -2.45(-0.81%) |
Sep 12, 2023 | 301.72 | 307.23 | 300.33 | 303.44 | 121,755 | +1.83(+0.61%) |
Sep 11, 2023 | 305.00 | 305.00 | 298.13 | 301.62 | 119,323 | -0.28(-0.09%) |
Sep 08, 2023 | 304.48 | 307.57 | 299.56 | 301.90 | 103,527 | -3.77(-1.23%) |
Sep 07, 2023 | 312.53 | 313.39 | 304.22 | 305.67 | 103,724 | -8.52(-2.71%) |
Sep 06, 2023 | 321.44 | 324.38 | 311.70 | 314.19 | 96,754 | -6.40(-2.00%) |
Sep 05, 2023 | 329.22 | 329.22 | 319.08 | 320.58 | 97,202 | -11.17(-3.37%) |
Sep 01, 2023 | 331.04 | 334.73 | 323.25 | 331.75 | 89,077 | +5.11(+1.56%) |
Aug 31, 2023 | 329.59 | 334.78 | 324.93 | 326.64 | 83,512 | -4.13(-1.25%) |
Aug 30, 2023 | 324.62 | 332.59 | 322.36 | 330.77 | 84,270 | +3.94(+1.20%) |
Aug 29, 2023 | 324.22 | 335.38 | 323.78 | 326.83 | 112,069 | +2.61(+0.81%) |
Aug 28, 2023 | 323.82 | 328.32 | 321.65 | 324.22 | 109,857 | +1.86(+0.58%) |
Aug 25, 2023 | 321.60 | 327.24 | 316.85 | 322.36 | 112,397 | +2.82(+0.88%) |
Aug 24, 2023 | 328.32 | 332.23 | 318.82 | 319.54 | 96,764 | -5.53(-1.70%) |
Aug 23, 2023 | 314.93 | 325.44 | 308.28 | 325.07 | 159,599 | +11.84(+3.78%) |
Aug 22, 2023 | 312.95 | 314.79 | 304.64 | 313.23 | 245,286 | -5.07(-1.59%) |
Aug 21, 2023 | 321.80 | 326.06 | 315.39 | 318.30 | 73,939 | -3.41(-1.06%) |
Aug 18, 2023 | 312.93 | 324.74 | 312.93 | 321.71 | 158,952 | +5.63(+1.78%) |
Aug 17, 2023 | 329.97 | 329.97 | 313.48 | 316.08 | 129,942 | -12.24(-3.73%) |
Aug 16, 2023 | 333.30 | 338.69 | 327.98 | 328.32 | 137,990 | -5.08(-1.52%) |
Aug 15, 2023 | 336.84 | 339.02 | 330.79 | 333.40 | 144,772 | -7.33(-2.15%) |
Aug 14, 2023 | 343.32 | 346.24 | 336.12 | 340.72 | 140,287 | -3.79(-1.10%) |
Aug 11, 2023 | 351.16 | 351.43 | 338.77 | 344.51 | 200,247 | -5.47(-1.56%) |
Aug 10, 2023 | 324.63 | 362.41 | 321.80 | 349.98 | 352,856 | +31.83(+10.00%) |
Aug 09, 2023 | 318.95 | 321.12 | 315.03 | 318.15 | 96,160 | -0.33(-0.10%) |
Aug 08, 2023 | 310.55 | 320.36 | 308.37 | 318.48 | 140,938 | +2.86(+0.91%) |
Aug 07, 2023 | 317.44 | 318.66 | 311.14 | 315.62 | 93,189 | +0.95(+0.30%) |
Aug 04, 2023 | 322.92 | 325.58 | 311.09 | 314.68 | 116,991 | -5.26(-1.64%) |
Aug 03, 2023 | 323.50 | 324.40 | 313.24 | 319.94 | 141,859 | -3.43(-1.06%) |
Aug 02, 2023 | 322.17 | 328.81 | 322.16 | 323.37 | 108,048 | -3.97(-1.21%) |
Aug 01, 2023 | 320.86 | 329.24 | 319.37 | 327.33 | 130,304 | +2.66(+0.82%) |
Jul 31, 2023 | 315.95 | 328.89 | 315.02 | 324.67 | 161,740 | +11.32(+3.61%) |
Jul 28, 2023 | 305.51 | 316.50 | 305.17 | 313.35 | 120,342 | +12.20(+4.05%) |
Jul 27, 2023 | 308.14 | 309.70 | 300.95 | 301.15 | 120,281 | -5.27(-1.72%) |
Jul 26, 2023 | 300.36 | 310.06 | 296.65 | 306.42 | 134,531 | +8.80(+2.96%) |
Jul 25, 2023 | 300.00 | 300.00 | 292.60 | 297.62 | 154,485 | -1.32(-0.44%) |
Jul 24, 2023 | 289.15 | 298.94 | 289.15 | 298.94 | 134,383 | +9.81(+3.39%) |
Jul 21, 2023 | 299.80 | 299.80 | 289.13 | 289.13 | 119,646 | -8.08(-2.72%) |
Jul 20, 2023 | 306.84 | 306.84 | 294.13 | 297.21 | 128,190 | -7.24(-2.38%) |
Jul 19, 2023 | 309.43 | 309.70 | 303.99 | 304.46 | 133,732 | -0.81(-0.27%) |
Jul 18, 2023 | 305.40 | 311.57 | 302.61 | 305.27 | 133,559 | -1.77(-0.58%) |
Jul 17, 2023 | 295.81 | 309.76 | 295.81 | 307.04 | 146,725 | +7.17(+2.39%) |
Jul 14, 2023 | 301.76 | 302.63 | 293.33 | 299.88 | 124,435 | -2.20(-0.73%) |
Jul 13, 2023 | 307.27 | 310.44 | 301.82 | 302.08 | 124,193 | -4.07(-1.33%) |
Jul 12, 2023 | 324.53 | 326.69 | 305.80 | 306.15 | 156,615 | -15.67(-4.87%) |
Jul 11, 2023 | 315.72 | 331.13 | 315.72 | 321.82 | 124,839 | +6.10(+1.93%) |
Jul 10, 2023 | 307.08 | 317.20 | 306.69 | 315.72 | 173,302 | +8.98(+2.93%) |
Jul 07, 2023 | 313.08 | 317.39 | 306.74 | 306.74 | 93,712 | -5.17(-1.66%) |
Jul 06, 2023 | 307.77 | 313.83 | 307.35 | 311.90 | 105,850 | -0.13(-0.04%) |
Jul 05, 2023 | 312.61 | 314.56 | 305.07 | 312.04 | 94,548 | -1.48(-0.47%) |
Jul 03, 2023 | 308.74 | 315.33 | 307.60 | 313.51 | 75,367 | +4.70(+1.52%) |
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |
Jun 15, 2023 | 319.41 | 327.11 | 316.21 | 326.80 | 168,183 | +7.90(+2.48%) |
Jun 14, 2023 | 331.32 | 333.77 | 318.01 | 318.90 | 143,795 | -10.04(-3.05%) |
Jun 13, 2023 | 326.33 | 331.34 | 324.48 | 328.94 | 155,924 | +5.67(+1.76%) |
Jun 12, 2023 | 325.30 | 325.64 | 318.64 | 323.26 | 178,899 | -1.51(-0.47%) |
Jun 09, 2023 | 321.48 | 326.25 | 318.40 | 324.77 | 186,266 | +4.84(+1.51%) |
Jun 08, 2023 | 314.21 | 322.65 | 310.20 | 319.93 | 165,154 | +5.41(+1.72%) |
Jun 07, 2023 | 304.46 | 316.57 | 304.46 | 314.52 | 199,579 | +11.29(+3.72%) |
Jun 06, 2023 | 284.73 | 304.04 | 284.55 | 303.23 | 203,900 | +16.18(+5.64%) |
Jun 05, 2023 | 292.88 | 295.94 | 283.20 | 287.04 | 225,105 | -7.78(-2.64%) |
Jun 02, 2023 | 279.03 | 295.61 | 279.03 | 294.83 | 194,917 | +21.60(+7.91%) |
Jun 01, 2023 | 258.57 | 276.34 | 257.83 | 273.22 | 214,261 | +12.82(+4.92%) |
May 31, 2023 | 267.22 | 268.64 | 259.59 | 260.41 | 226,335 | -7.47(-2.79%) |
May 30, 2023 | 271.16 | 271.77 | 264.84 | 267.88 | 154,069 | -4.12(-1.52%) |
May 26, 2023 | 269.06 | 275.12 | 267.77 | 272.00 | 96,868 | +3.06(+1.14%) |
May 25, 2023 | 271.88 | 272.84 | 263.70 | 268.94 | 135,903 | -3.86(-1.41%) |
May 24, 2023 | 273.36 | 279.23 | 269.86 | 272.80 | 175,464 | +6.36(+2.39%) |
May 23, 2023 | 271.51 | 277.15 | 266.32 | 266.44 | 189,180 | -6.65(-2.44%) |
May 22, 2023 | 269.65 | 283.49 | 269.02 | 273.09 | 356,067 | +10.14(+3.86%) |
May 19, 2023 | 275.82 | 277.64 | 260.56 | 262.95 | 192,642 | -14.12(-5.10%) |
May 18, 2023 | 280.21 | 281.43 | 271.89 | 277.07 | 113,610 | -1.78(-0.64%) |
May 17, 2023 | 267.61 | 280.12 | 267.61 | 278.85 | 187,405 | +14.40(+5.44%) |
May 16, 2023 | 272.89 | 274.73 | 263.54 | 264.46 | 141,307 | -11.07(-4.02%) |
May 15, 2023 | 270.14 | 276.38 | 268.95 | 275.52 | 153,907 | +7.15(+2.66%) |
May 12, 2023 | 266.16 | 272.15 | 266.16 | 268.37 | 206,539 | +0.52(+0.19%) |
May 11, 2023 | 264.37 | 277.94 | 259.84 | 267.85 | 347,968 | +0.63(+0.24%) |
May 10, 2023 | 274.69 | 276.48 | 264.29 | 267.22 | 261,716 | -5.29(-1.94%) |
May 09, 2023 | 269.92 | 273.80 | 266.95 | 272.50 | 202,763 | -2.44(-0.89%) |
May 08, 2023 | 281.68 | 283.08 | 271.82 | 274.95 | 196,656 | -6.01(-2.14%) |
May 05, 2023 | 271.31 | 281.51 | 271.31 | 280.95 | 213,527 | +12.36(+4.60%) |
May 04, 2023 | 270.60 | 271.47 | 265.54 | 268.59 | 286,944 | -3.90(-1.43%) |
May 03, 2023 | 280.13 | 281.39 | 272.43 | 272.49 | 208,894 | -5.66(-2.04%) |
May 02, 2023 | 276.08 | 279.77 | 271.70 | 278.15 | 185,077 | +0.17(+0.06%) |
May 01, 2023 | 279.74 | 284.23 | 277.82 | 277.98 | 163,767 | -4.26(-1.51%) |
Apr 28, 2023 | 279.99 | 286.06 | 279.98 | 282.24 | 100,961 | +0.69(+0.25%) |
Apr 27, 2023 | 283.39 | 285.69 | 278.74 | 281.55 | 128,170 | -0.48(-0.17%) |
Apr 26, 2023 | 281.42 | 284.93 | 279.44 | 282.03 | 162,785 | +0.50(+0.18%) |
Apr 25, 2023 | 292.36 | 292.84 | 281.53 | 281.53 | 170,485 | -13.64(-4.62%) |
Apr 24, 2023 | 296.15 | 296.41 | 292.85 | 295.17 | 106,745 | -0.96(-0.32%) |
Apr 21, 2023 | 299.08 | 299.08 | 294.40 | 296.12 | 86,503 | -0.79(-0.27%) |
Apr 20, 2023 | 295.11 | 305.44 | 294.12 | 296.92 | 120,685 | +0.73(+0.25%) |
Apr 19, 2023 | 285.62 | 296.27 | 283.51 | 296.19 | 154,452 | +6.28(+2.17%) |
Apr 18, 2023 | 288.43 | 289.99 | 283.72 | 289.91 | 133,641 | +2.19(+0.76%) |
Apr 17, 2023 | 285.65 | 288.22 | 282.42 | 287.71 | 161,568 | +4.10(+1.45%) |
Apr 14, 2023 | 284.46 | 289.37 | 280.45 | 283.61 | 162,309 | +2.31(+0.82%) |
Apr 13, 2023 | 281.01 | 285.74 | 277.00 | 281.30 | 178,362 | +2.03(+0.73%) |
Apr 12, 2023 | 288.79 | 290.48 | 279.20 | 279.27 | 217,076 | -7.62(-2.66%) |
Apr 11, 2023 | 293.80 | 296.34 | 284.46 | 286.89 | 201,945 | -4.20(-1.44%) |
Apr 10, 2023 | 282.93 | 297.39 | 282.93 | 291.09 | 213,680 | +8.17(+2.89%) |
Apr 06, 2023 | 285.03 | 286.38 | 282.45 | 282.92 | 138,936 | -2.64(-0.92%) |
Apr 05, 2023 | 288.49 | 290.37 | 282.66 | 285.56 | 167,094 | -6.01(-2.06%) |
Apr 04, 2023 | 297.31 | 299.48 | 289.59 | 291.56 | 125,651 | -2.48(-0.84%) |
Apr 03, 2023 | 292.51 | 296.16 | 288.02 | 294.04 | 181,665 | +3.02(+1.04%) |
Mar 31, 2023 | 284.36 | 291.86 | 283.99 | 291.03 | 121,410 | +8.82(+3.12%) |
Mar 30, 2023 | 288.23 | 288.23 | 282.10 | 282.21 | 129,099 | -1.67(-0.59%) |
Mar 29, 2023 | 282.45 | 285.37 | 277.35 | 283.88 | 175,197 | +0.91(+0.32%) |
Mar 28, 2023 | 284.18 | 290.63 | 282.62 | 282.98 | 153,225 | -0.84(-0.30%) |
Mar 27, 2023 | 287.06 | 287.06 | 272.81 | 283.82 | 153,777 | -1.60(-0.56%) |
Mar 24, 2023 | 285.02 | 287.41 | 279.60 | 285.42 | 127,017 | -2.99(-1.04%) |
Mar 23, 2023 | 293.73 | 296.99 | 283.57 | 288.40 | 148,901 | -1.64(-0.56%) |
Mar 22, 2023 | 306.11 | 308.24 | 290.02 | 290.04 | 158,041 | -14.19(-4.66%) |
Mar 21, 2023 | 311.95 | 316.96 | 304.14 | 304.23 | 139,708 | +0.50(+0.16%) |
Mar 20, 2023 | 302.06 | 311.71 | 300.93 | 303.73 | 104,667 | +3.67(+1.22%) |
Mar 17, 2023 | 304.46 | 307.53 | 300.06 | 300.06 | 187,957 | -7.57(-2.46%) |
Mar 16, 2023 | 304.73 | 313.43 | 303.26 | 307.63 | 149,914 | -2.07(-0.67%) |
Mar 15, 2023 | 308.30 | 312.88 | 302.26 | 309.70 | 166,970 | -4.40(-1.40%) |
Mar 14, 2023 | 326.02 | 327.58 | 309.58 | 314.10 | 155,687 | -3.65(-1.15%) |
Mar 13, 2023 | 309.66 | 323.10 | 308.21 | 317.75 | 221,166 | +0.32(+0.10%) |
Mar 10, 2023 | 319.91 | 325.24 | 314.29 | 317.43 | 116,703 | -4.07(-1.27%) |
Mar 09, 2023 | 334.29 | 335.56 | 319.53 | 321.50 | 173,270 | -14.53(-4.32%) |
Mar 08, 2023 | 336.81 | 338.77 | 330.34 | 336.03 | 102,552 | +1.02(+0.30%) |
Mar 07, 2023 | 336.69 | 344.07 | 333.68 | 335.01 | 166,837 | +1.50(+0.45%) |
Mar 06, 2023 | 344.07 | 344.86 | 331.84 | 333.51 | 114,904 | -7.61(-2.23%) |
Mar 03, 2023 | 337.83 | 342.21 | 330.88 | 341.12 | 99,880 | +4.96(+1.48%) |
Mar 02, 2023 | 339.12 | 343.35 | 333.24 | 336.16 | 114,959 | +0.72(+0.21%) |
Mar 01, 2023 | 332.73 | 341.90 | 331.75 | 335.44 | 222,736 | -1.45(-0.43%) |
Feb 28, 2023 | 339.07 | 344.14 | 336.81 | 336.89 | 159,678 | -0.43(-0.13%) |
Feb 27, 2023 | 339.34 | 342.88 | 332.88 | 337.32 | 181,423 | +4.21(+1.26%) |
Feb 24, 2023 | 318.08 | 339.32 | 317.21 | 333.11 | 228,982 | +10.70(+3.32%) |
Feb 23, 2023 | 325.79 | 338.02 | 317.82 | 322.41 | 212,433 | -4.27(-1.31%) |
Feb 22, 2023 | 317.09 | 327.94 | 315.24 | 326.69 | 245,079 | +8.13(+2.55%) |
Feb 21, 2023 | 370.22 | 373.37 | 313.29 | 318.56 | 502,652 | -65.83(-17.13%) |
Feb 17, 2023 | 378.07 | 386.19 | 374.21 | 384.38 | 124,244 | +8.42(+2.24%) |
Feb 16, 2023 | 375.51 | 382.08 | 374.37 | 375.96 | 93,356 | -5.04(-1.32%) |
Feb 15, 2023 | 372.10 | 383.79 | 369.21 | 381.00 | 98,319 | +6.04(+1.61%) |
Feb 14, 2023 | 371.11 | 378.95 | 369.32 | 374.96 | 95,956 | +0.67(+0.18%) |
Feb 13, 2023 | 368.64 | 375.28 | 366.42 | 374.29 | 86,007 | +4.61(+1.25%) |
Feb 10, 2023 | 369.16 | 377.40 | 365.93 | 369.67 | 88,975 | -2.72(-0.73%) |
Feb 09, 2023 | 377.15 | 383.77 | 371.27 | 372.40 | 82,517 | -3.72(-0.99%) |
Feb 08, 2023 | 388.59 | 388.59 | 374.95 | 376.12 | 106,456 | -16.49(-4.20%) |
Feb 07, 2023 | 388.36 | 394.98 | 379.51 | 392.62 | 103,089 | +3.02(+0.78%) |
Feb 06, 2023 | 376.89 | 390.67 | 372.91 | 389.59 | 105,760 | +9.29(+2.44%) |
Feb 03, 2023 | 382.33 | 393.50 | 380.30 | 380.30 | 148,723 | -4.18(-1.09%) |
Feb 02, 2023 | 376.56 | 391.52 | 373.88 | 384.48 | 156,675 | +11.52(+3.09%) |
Feb 01, 2023 | 370.32 | 378.45 | 362.37 | 372.95 | 134,713 | +1.18(+0.32%) |
Jan 31, 2023 | 364.10 | 372.21 | 364.10 | 371.77 | 114,919 | +6.45(+1.76%) |
Jan 30, 2023 | 356.36 | 369.50 | 356.36 | 365.33 | 135,504 | +6.47(+1.80%) |
Jan 27, 2023 | 364.75 | 368.45 | 357.64 | 358.86 | 116,682 | -5.52(-1.51%) |
Jan 26, 2023 | 362.12 | 364.74 | 354.05 | 364.38 | 89,508 | +5.35(+1.49%) |
Jan 25, 2023 | 346.99 | 361.50 | 344.29 | 359.03 | 158,583 | +10.70(+3.07%) |
Jan 24, 2023 | 351.22 | 352.73 | 346.99 | 348.33 | 93,715 | -5.94(-1.68%) |
Jan 23, 2023 | 346.67 | 358.40 | 344.96 | 354.27 | 146,980 | +7.35(+2.12%) |
Jan 20, 2023 | 352.48 | 352.48 | 341.05 | 346.91 | 146,024 | -5.52(-1.57%) |
Jan 19, 2023 | 354.07 | 355.04 | 347.21 | 352.43 | 103,886 | -4.10(-1.15%) |
Jan 18, 2023 | 361.26 | 364.75 | 349.99 | 356.54 | 124,026 | -0.49(-0.14%) |
Jan 17, 2023 | 350.68 | 357.11 | 346.15 | 357.03 | 155,432 | +3.82(+1.08%) |
Jan 13, 2023 | 345.29 | 355.75 | 343.53 | 353.21 | 138,799 | +7.73(+2.24%) |
Jan 12, 2023 | 337.87 | 345.72 | 332.96 | 345.48 | 155,757 | +8.67(+2.57%) |
Jan 11, 2023 | 317.93 | 341.52 | 317.93 | 336.81 | 210,807 | +21.61(+6.86%) |
Jan 10, 2023 | 312.72 | 316.48 | 308.03 | 315.20 | 113,280 | +6.12(+1.98%) |
Jan 09, 2023 | 312.44 | 312.98 | 303.84 | 309.07 | 148,550 | -5.10(-1.62%) |
Jan 06, 2023 | 307.54 | 320.71 | 304.42 | 314.18 | 128,016 | +8.13(+2.66%) |
Jan 05, 2023 | 303.54 | 310.16 | 300.88 | 306.05 | 113,464 | -1.99(-0.64%) |
Jan 04, 2023 | 305.98 | 310.24 | 300.01 | 308.04 | 140,411 | +7.38(+2.46%) |
Jan 03, 2023 | 305.43 | 307.49 | 298.39 | 300.65 | 162,571 | -4.85(-1.59%) |
Dec 30, 2022 | 301.84 | 309.97 | 296.81 | 305.50 | 124,940 | +3.00(+0.99%) |
Dec 29, 2022 | 299.30 | 305.39 | 296.67 | 302.50 | 94,976 | +7.37(+2.50%) |
Dec 28, 2022 | 306.06 | 306.34 | 291.20 | 295.13 | 100,278 | -11.77(-3.84%) |
Dec 27, 2022 | 302.60 | 308.19 | 299.10 | 306.90 | 132,256 | +6.03(+2.00%) |
Dec 23, 2022 | 293.40 | 302.33 | 292.52 | 300.88 | 85,985 | +6.69(+2.27%) |
Dec 22, 2022 | 292.49 | 295.00 | 284.91 | 294.19 | 110,550 | -1.25(-0.42%) |
Dec 21, 2022 | 293.27 | 298.28 | 290.12 | 295.44 | 136,342 | +7.24(+2.51%) |
Dec 20, 2022 | 282.65 | 293.55 | 282.65 | 288.20 | 134,493 | +3.04(+1.07%) |
Dec 19, 2022 | 283.10 | 286.03 | 277.08 | 285.16 | 135,028 | +2.54(+0.90%) |
Dec 16, 2022 | 287.88 | 290.14 | 279.00 | 282.62 | 182,909 | -10.69(-3.65%) |
Dec 15, 2022 | 292.75 | 299.17 | 285.63 | 293.31 | 180,918 | -4.08(-1.37%) |
Dec 14, 2022 | 292.69 | 298.50 | 291.60 | 297.39 | 139,796 | +3.07(+1.04%) |
Dec 13, 2022 | 307.65 | 314.04 | 293.41 | 294.32 | 186,013 | -5.06(-1.69%) |
Dec 12, 2022 | 305.91 | 305.91 | 298.40 | 299.38 | 201,565 | -4.42(-1.45%) |
Dec 09, 2022 | 314.81 | 315.72 | 303.58 | 303.79 | 137,259 | -13.74(-4.33%) |
Dec 08, 2022 | 324.55 | 326.12 | 315.46 | 317.53 | 122,463 | -5.16(-1.60%) |
Dec 07, 2022 | 318.64 | 327.54 | 314.11 | 322.69 | 109,405 | +0.69(+0.22%) |
Dec 06, 2022 | 315.45 | 322.36 | 310.98 | 322.00 | 125,365 | +4.62(+1.45%) |
Dec 05, 2022 | 320.54 | 326.13 | 313.49 | 317.38 | 133,994 | -4.52(-1.41%) |
Dec 02, 2022 | 323.12 | 326.89 | 315.66 | 321.91 | 111,806 | -1.89(-0.58%) |
Dec 01, 2022 | 321.83 | 328.84 | 318.96 | 323.80 | 130,893 | -0.38(-0.12%) |
Nov 30, 2022 | 332.26 | 332.26 | 320.31 | 324.18 | 185,326 | -6.82(-2.06%) |
Nov 29, 2022 | 328.75 | 337.96 | 327.15 | 331.00 | 177,833 | +4.42(+1.35%) |
Nov 28, 2022 | 337.96 | 339.70 | 325.70 | 326.58 | 164,285 | -12.32(-3.64%) |
Nov 25, 2022 | 335.21 | 340.57 | 331.94 | 338.90 | 61,163 | +2.13(+0.63%) |
Nov 23, 2022 | 333.78 | 340.16 | 331.58 | 336.77 | 123,656 | -1.30(-0.38%) |
Nov 22, 2022 | 333.16 | 339.36 | 326.10 | 338.07 | 190,693 | +10.44(+3.19%) |
Nov 21, 2022 | 324.36 | 329.84 | 317.47 | 327.63 | 247,251 | +3.90(+1.21%) |
Nov 18, 2022 | 339.09 | 339.88 | 321.30 | 323.73 | 306,999 | -3.97(-1.21%) |
Nov 17, 2022 | 331.70 | 336.69 | 318.33 | 327.70 | 177,162 | -3.72(-1.12%) |
Nov 16, 2022 | 331.12 | 337.89 | 326.07 | 331.43 | 165,608 | -13.78(-3.99%) |
Nov 15, 2022 | 333.46 | 352.21 | 331.92 | 345.20 | 206,913 | +19.26(+5.91%) |
Nov 14, 2022 | 317.31 | 333.41 | 315.67 | 325.94 | 253,973 | +7.22(+2.26%) |
Nov 11, 2022 | 294.37 | 323.55 | 291.64 | 318.73 | 348,924 | +29.70(+10.28%) |
Nov 10, 2022 | 318.14 | 318.14 | 285.59 | 289.02 | 426,366 | +6.66(+2.36%) |
Nov 09, 2022 | 297.41 | 297.41 | 280.85 | 282.36 | 202,118 | -15.67(-5.26%) |
Nov 08, 2022 | 299.28 | 306.93 | 295.69 | 298.03 | 205,568 | +5.02(+1.71%) |
Nov 07, 2022 | 283.75 | 299.02 | 281.38 | 293.01 | 237,563 | +9.98(+3.52%) |
Nov 04, 2022 | 288.39 | 289.13 | 276.43 | 283.04 | 87,260 | +0.86(+0.30%) |
Nov 03, 2022 | 278.20 | 293.36 | 274.56 | 282.18 | 105,349 | +2.33(+0.83%) |
Nov 02, 2022 | 298.78 | 301.90 | 277.62 | 279.85 | 248,733 | -19.09(-6.39%) |
Nov 01, 2022 | 298.65 | 303.54 | 291.37 | 298.94 | 121,881 | +2.61(+0.88%) |
Oct 31, 2022 | 289.67 | 297.28 | 287.91 | 296.32 | 114,815 | +3.32(+1.13%) |
Oct 28, 2022 | 285.44 | 295.34 | 281.19 | 293.00 | 130,819 | +5.16(+1.79%) |
Oct 27, 2022 | 290.87 | 293.67 | 285.65 | 287.84 | 85,028 | -1.70(-0.59%) |
Oct 26, 2022 | 290.20 | 302.14 | 283.88 | 289.54 | 170,547 | -0.85(-0.29%) |
Oct 25, 2022 | 290.97 | 295.75 | 288.32 | 290.39 | 137,665 | +2.07(+0.72%) |
Oct 24, 2022 | 279.27 | 288.35 | 275.85 | 288.32 | 131,745 | +8.14(+2.90%) |
Oct 21, 2022 | 270.82 | 281.13 | 270.19 | 280.18 | 99,229 | +11.32(+4.21%) |
Oct 20, 2022 | 275.12 | 280.58 | 268.65 | 268.86 | 115,829 | -4.11(-1.51%) |
Oct 19, 2022 | 276.74 | 280.09 | 270.25 | 272.97 | 105,812 | -6.74(-2.41%) |
Oct 18, 2022 | 285.98 | 290.37 | 275.85 | 279.71 | 192,790 | -3.57(-1.26%) |
Oct 17, 2022 | 260.28 | 283.51 | 260.28 | 283.28 | 334,416 | +30.15(+11.91%) |
Oct 14, 2022 | 257.35 | 258.67 | 249.63 | 253.13 | 141,760 | -1.40(-0.55%) |
Oct 13, 2022 | 243.34 | 254.95 | 237.80 | 254.53 | 142,543 | +5.29(+2.12%) |
Oct 12, 2022 | 251.75 | 252.53 | 245.01 | 249.24 | 101,098 | -2.23(-0.89%) |
Oct 11, 2022 | 254.04 | 263.52 | 248.44 | 251.47 | 164,331 | -3.47(-1.36%) |
Oct 10, 2022 | 256.38 | 259.82 | 250.83 | 254.94 | 105,844 | +1.46(+0.58%) |
Oct 07, 2022 | 243.43 | 254.25 | 242.75 | 253.49 | 192,147 | +6.44(+2.61%) |
Oct 06, 2022 | 248.96 | 253.08 | 243.79 | 247.04 | 140,114 | -5.27(-2.09%) |
Oct 05, 2022 | 261.92 | 264.45 | 252.06 | 252.31 | 208,078 | -14.21(-5.33%) |
Oct 04, 2022 | 263.16 | 266.66 | 260.52 | 266.53 | 124,875 | +9.62(+3.74%) |