Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 318.86 | 320.17 | 313.30 | 314.13 | 735,893 | -2.28(-0.72%) |
Sep 28, 2023 | 313.07 | 317.67 | 313.07 | 316.41 | 607,427 | +3.93(+1.26%) |
Sep 27, 2023 | 314.64 | 316.97 | 310.90 | 312.49 | 957,752 | -0.91(-0.29%) |
Sep 26, 2023 | 317.54 | 318.73 | 313.09 | 313.40 | 1,058,519 | -7.33(-2.29%) |
Sep 25, 2023 | 321.12 | 321.18 | 319.88 | 320.73 | 419,756 | -1.40(-0.43%) |
Sep 22, 2023 | 322.19 | 325.54 | 321.77 | 322.13 | 390,068 | -0.05(-0.02%) |
Sep 21, 2023 | 331.51 | 333.12 | 321.85 | 322.18 | 667,780 | -11.51(-3.45%) |
Sep 20, 2023 | 339.58 | 340.73 | 333.52 | 333.69 | 374,182 | -4.81(-1.42%) |
Sep 19, 2023 | 340.51 | 341.45 | 335.96 | 338.50 | 334,674 | -2.69(-0.79%) |
Sep 18, 2023 | 338.31 | 342.75 | 337.66 | 341.19 | 363,513 | +2.20(+0.65%) |
Sep 15, 2023 | 341.77 | 344.67 | 338.79 | 338.99 | 939,675 | -7.62(-2.20%) |
Sep 14, 2023 | 344.05 | 348.20 | 341.85 | 346.61 | 561,252 | +5.62(+1.65%) |
Sep 13, 2023 | 337.58 | 341.99 | 336.76 | 340.99 | 556,892 | +3.96(+1.18%) |
Sep 12, 2023 | 335.54 | 339.15 | 335.02 | 337.03 | 461,181 | -0.55(-0.16%) |
Sep 11, 2023 | 339.04 | 339.19 | 335.59 | 337.57 | 524,364 | -0.01(-0.00%) |
Sep 08, 2023 | 340.30 | 340.88 | 337.13 | 337.58 | 540,841 | -2.33(-0.69%) |
Sep 07, 2023 | 336.76 | 340.86 | 336.18 | 339.92 | 563,138 | +1.43(+0.42%) |
Sep 06, 2023 | 335.77 | 339.57 | 335.14 | 338.49 | 539,983 | +2.37(+0.70%) |
Sep 05, 2023 | 336.62 | 338.19 | 333.58 | 336.12 | 553,742 | -1.01(-0.30%) |
Sep 01, 2023 | 337.50 | 340.82 | 336.03 | 337.14 | 412,202 | +2.50(+0.75%) |
Aug 31, 2023 | 336.64 | 337.81 | 333.94 | 334.63 | 702,665 | -2.02(-0.60%) |
Aug 30, 2023 | 335.65 | 338.54 | 335.32 | 336.65 | 383,031 | +1.03(+0.31%) |
Aug 29, 2023 | 331.92 | 336.25 | 331.86 | 335.62 | 416,779 | +3.04(+0.91%) |
Aug 28, 2023 | 332.28 | 335.33 | 332.15 | 332.57 | 371,489 | +0.30(+0.09%) |
Aug 25, 2023 | 331.14 | 333.49 | 328.97 | 332.28 | 490,178 | +3.37(+1.02%) |
Aug 24, 2023 | 333.33 | 336.48 | 328.80 | 328.91 | 446,002 | -3.61(-1.08%) |
Aug 23, 2023 | 326.50 | 333.83 | 325.32 | 332.51 | 395,052 | +7.61(+2.34%) |
Aug 22, 2023 | 324.14 | 327.36 | 322.70 | 324.90 | 595,828 | +2.22(+0.69%) |
Aug 21, 2023 | 325.07 | 326.08 | 321.03 | 322.69 | 520,432 | -2.23(-0.69%) |
Aug 18, 2023 | 322.56 | 325.60 | 320.93 | 324.92 | 662,872 | -1.47(-0.45%) |
Aug 17, 2023 | 329.41 | 330.82 | 326.15 | 326.38 | 686,676 | -2.28(-0.69%) |
Aug 16, 2023 | 328.33 | 332.61 | 328.04 | 328.66 | 517,167 | -1.17(-0.35%) |
Aug 15, 2023 | 333.83 | 334.98 | 328.75 | 329.83 | 473,372 | -5.99(-1.78%) |
Aug 14, 2023 | 333.87 | 336.48 | 332.84 | 335.82 | 353,623 | +2.06(+0.62%) |
Aug 11, 2023 | 334.74 | 335.81 | 332.52 | 333.75 | 362,624 | -2.57(-0.76%) |
Aug 10, 2023 | 336.07 | 339.01 | 334.39 | 336.32 | 519,883 | +1.50(+0.45%) |
Aug 09, 2023 | 334.37 | 337.90 | 333.98 | 334.83 | 504,010 | -0.04(-0.01%) |
Aug 08, 2023 | 336.92 | 336.87 | 330.77 | 334.87 | 587,853 | -4.55(-1.34%) |
Aug 07, 2023 | 339.14 | 339.44 | 336.24 | 339.42 | 552,562 | +2.34(+0.69%) |
Aug 04, 2023 | 335.39 | 340.33 | 333.32 | 337.08 | 809,698 | +1.98(+0.59%) |
Aug 03, 2023 | 338.21 | 339.04 | 333.75 | 335.09 | 897,880 | -5.57(-1.64%) |
Aug 02, 2023 | 345.06 | 346.75 | 339.20 | 340.67 | 1,069,213 | -8.61(-2.47%) |
Aug 01, 2023 | 347.38 | 350.24 | 346.65 | 349.28 | 574,754 | -0.39(-0.11%) |
Jul 31, 2023 | 351.65 | 351.81 | 347.13 | 349.67 | 704,165 | -0.70(-0.20%) |
Jul 28, 2023 | 352.39 | 353.96 | 348.36 | 350.37 | 674,425 | +2.05(+0.59%) |
Jul 27, 2023 | 355.76 | 355.76 | 344.79 | 348.32 | 1,320,811 | -7.79(-2.19%) |
Jul 26, 2023 | 357.74 | 358.60 | 351.13 | 356.11 | 1,014,750 | -2.43(-0.68%) |
Jul 25, 2023 | 351.45 | 360.01 | 348.76 | 358.54 | 1,129,132 | +4.78(+1.35%) |
Jul 24, 2023 | 354.09 | 356.14 | 352.22 | 353.76 | 1,010,443 | -0.89(-0.25%) |
Jul 21, 2023 | 356.41 | 356.47 | 353.53 | 354.65 | 2,189,225 | -1.06(-0.30%) |
Jul 20, 2023 | 354.38 | 357.84 | 354.09 | 355.71 | 754,498 | -0.68(-0.19%) |
Jul 19, 2023 | 355.89 | 358.23 | 354.59 | 356.40 | 726,352 | +0.10(+0.03%) |
Jul 18, 2023 | 352.47 | 356.73 | 352.03 | 356.30 | 590,199 | +3.00(+0.85%) |
Jul 17, 2023 | 351.15 | 353.99 | 348.88 | 353.29 | 670,999 | +3.23(+0.92%) |
Jul 14, 2023 | 348.17 | 350.66 | 347.14 | 350.06 | 577,901 | +2.62(+0.75%) |
Jul 13, 2023 | 346.21 | 348.70 | 344.75 | 347.44 | 734,867 | +3.27(+0.95%) |
Jul 12, 2023 | 341.25 | 345.19 | 339.97 | 344.17 | 900,652 | +7.88(+2.34%) |
Jul 11, 2023 | 338.82 | 339.58 | 335.07 | 336.29 | 752,801 | -2.81(-0.83%) |
Jul 10, 2023 | 337.17 | 341.57 | 337.17 | 339.11 | 471,578 | +2.51(+0.75%) |
Jul 07, 2023 | 336.71 | 341.43 | 335.84 | 336.60 | 819,555 | -2.63(-0.77%) |
Jul 06, 2023 | 339.53 | 340.17 | 335.63 | 339.23 | 965,752 | -4.70(-1.37%) |
Jul 05, 2023 | 341.49 | 344.27 | 339.96 | 343.93 | 661,461 | +0.56(+0.16%) |
Jul 03, 2023 | 342.79 | 343.55 | 338.81 | 343.36 | 335,910 | -1.32(-0.38%) |
Jun 30, 2023 | 344.15 | 347.90 | 342.97 | 344.68 | 1,046,374 | +3.24(+0.95%) |
Jun 29, 2023 | 338.89 | 341.82 | 337.44 | 341.44 | 387,851 | +2.83(+0.84%) |
Jun 28, 2023 | 335.81 | 338.76 | 334.32 | 338.60 | 568,200 | +2.74(+0.81%) |
Jun 27, 2023 | 334.00 | 336.65 | 332.79 | 335.87 | 383,160 | +4.04(+1.22%) |
Jun 26, 2023 | 333.65 | 334.48 | 331.26 | 331.83 | 529,882 | -2.50(-0.75%) |
Jun 23, 2023 | 330.63 | 335.27 | 328.72 | 334.33 | 943,040 | +1.43(+0.43%) |
Jun 22, 2023 | 333.23 | 334.11 | 330.09 | 332.90 | 852,509 | -2.68(-0.80%) |
Jun 21, 2023 | 335.24 | 336.43 | 331.23 | 335.58 | 771,550 | -1.64(-0.49%) |
Jun 20, 2023 | 335.38 | 338.39 | 335.38 | 337.21 | 735,146 | -1.65(-0.49%) |
Jun 16, 2023 | 347.33 | 347.99 | 338.77 | 338.86 | 1,254,287 | -6.40(-1.85%) |
Jun 15, 2023 | 338.13 | 346.94 | 337.49 | 345.26 | 578,199 | +42.76(+14.14%) |
May 08, 2023 | 302.29 | 303.17 | 300.69 | 302.50 | 499,778 | +1.28(+0.43%) |
May 05, 2023 | 299.95 | 302.23 | 299.59 | 301.22 | 883,626 | +4.93(+1.67%) |
May 04, 2023 | 296.01 | 297.96 | 293.12 | 296.28 | 957,940 | -0.57(-0.19%) |
May 03, 2023 | 303.58 | 305.55 | 296.57 | 296.86 | 708,172 | -5.48(-1.81%) |
May 02, 2023 | 307.21 | 307.66 | 300.66 | 302.33 | 605,246 | -7.43(-2.40%) |
May 01, 2023 | 308.72 | 311.43 | 308.41 | 309.76 | 566,943 | +0.16(+0.05%) |
Apr 28, 2023 | 307.64 | 309.90 | 305.55 | 309.60 | 584,893 | +1.70(+0.55%) |
Apr 27, 2023 | 304.77 | 308.73 | 302.01 | 307.90 | 738,396 | +6.41(+2.13%) |
Apr 26, 2023 | 303.28 | 305.33 | 300.53 | 301.49 | 1,013,619 | -1.51(-0.50%) |
Apr 25, 2023 | 303.30 | 312.99 | 301.91 | 303.00 | 1,155,096 | +3.76(+1.26%) |
Apr 24, 2023 | 300.81 | 301.23 | 297.26 | 299.25 | 756,817 | -0.93(-0.31%) |
Apr 21, 2023 | 300.53 | 300.58 | 296.46 | 300.18 | 528,171 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.95 | 296.84 | 299.33 | 611,328 | -0.41(-0.14%) |
Apr 19, 2023 | 300.29 | 302.22 | 299.24 | 299.73 | 744,516 | -2.17(-0.72%) |
Apr 18, 2023 | 301.40 | 302.24 | 298.88 | 301.90 | 639,405 | +1.95(+0.65%) |
Apr 17, 2023 | 297.76 | 300.65 | 296.43 | 299.95 | 451,623 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.63 | 297.46 | 298.92 | 526,118 | -1.56(-0.52%) |
Apr 13, 2023 | 296.00 | 300.59 | 294.30 | 300.48 | 627,388 | +5.66(+1.92%) |
Apr 12, 2023 | 299.25 | 300.42 | 294.43 | 294.83 | 794,891 | -1.13(-0.38%) |
Apr 11, 2023 | 293.47 | 296.84 | 293.47 | 295.96 | 419,754 | +3.62(+1.24%) |
Apr 10, 2023 | 291.76 | 293.43 | 287.71 | 292.34 | 498,201 | -2.93(-0.99%) |
Apr 06, 2023 | 298.62 | 299.44 | 292.83 | 295.26 | 570,871 | -4.18(-1.40%) |
Apr 05, 2023 | 299.82 | 300.62 | 296.90 | 299.45 | 590,808 | -1.08(-0.36%) |
Apr 04, 2023 | 302.53 | 306.80 | 298.99 | 300.52 | 751,800 | -0.36(-0.12%) |
Apr 03, 2023 | 300.74 | 302.39 | 297.84 | 300.88 | 948,143 | -1.70(-0.56%) |
Mar 31, 2023 | 299.75 | 302.77 | 297.62 | 302.58 | 648,794 | +5.02(+1.69%) |
Mar 30, 2023 | 299.19 | 300.54 | 295.56 | 297.56 | 453,760 | +1.37(+0.46%) |
Mar 29, 2023 | 294.25 | 296.62 | 293.30 | 296.18 | 523,009 | +5.50(+1.89%) |
Mar 28, 2023 | 289.78 | 291.48 | 288.72 | 290.69 | 546,782 | +0.80(+0.28%) |
Mar 27, 2023 | 293.09 | 293.31 | 288.32 | 289.88 | 711,394 | +0.44(+0.15%) |
Mar 24, 2023 | 284.16 | 290.10 | 281.93 | 289.44 | 575,598 | +2.33(+0.81%) |
Mar 23, 2023 | 287.52 | 290.90 | 285.56 | 287.11 | 684,041 | -0.45(-0.16%) |
Mar 22, 2023 | 293.32 | 297.20 | 287.50 | 287.56 | 853,592 | -6.19(-2.11%) |
Mar 21, 2023 | 292.05 | 295.26 | 290.50 | 293.75 | 785,088 | +5.59(+1.94%) |
Mar 20, 2023 | 292.03 | 292.03 | 285.19 | 288.16 | 962,798 | -2.78(-0.96%) |
Mar 17, 2023 | 292.93 | 296.39 | 287.78 | 290.94 | 1,692,678 | -3.66(-1.24%) |
Mar 16, 2023 | 287.92 | 296.94 | 287.21 | 294.60 | 659,897 | +5.10(+1.76%) |
Mar 15, 2023 | 285.55 | 289.81 | 283.87 | 289.50 | 971,104 | -0.23(-0.08%) |
Mar 14, 2023 | 286.67 | 292.89 | 285.50 | 289.73 | 906,684 | +7.62(+2.70%) |
Mar 13, 2023 | 277.01 | 286.46 | 275.10 | 282.10 | 1,532,399 | +0.22(+0.08%) |
Mar 10, 2023 | 292.35 | 293.15 | 280.70 | 281.89 | 1,175,267 | -9.85(-3.38%) |
Mar 09, 2023 | 292.38 | 299.54 | 290.25 | 291.73 | 1,137,512 | +0.92(+0.32%) |
Mar 08, 2023 | 290.05 | 292.42 | 288.07 | 290.81 | 865,977 | +0.62(+0.21%) |
Mar 07, 2023 | 300.34 | 300.65 | 289.45 | 290.19 | 816,099 | -9.88(-3.29%) |
Mar 06, 2023 | 295.38 | 300.78 | 295.29 | 300.07 | 898,625 | +4.81(+1.63%) |
Mar 03, 2023 | 289.93 | 296.02 | 288.91 | 295.26 | 716,954 | +8.19(+2.85%) |
Mar 02, 2023 | 281.94 | 287.34 | 281.60 | 287.08 | 763,790 | +1.05(+0.37%) |
Mar 01, 2023 | 285.14 | 289.59 | 285.14 | 286.03 | 470,937 | -0.86(-0.30%) |
Feb 28, 2023 | 285.98 | 290.57 | 284.81 | 286.89 | 842,183 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.61 | 286.45 | 400,141 | +0.47(+0.16%) |
Feb 24, 2023 | 284.74 | 287.05 | 283.11 | 285.99 | 556,922 | -5.14(-1.77%) |
Feb 23, 2023 | 291.68 | 293.17 | 286.19 | 291.13 | 581,283 | +0.79(+0.27%) |
Feb 22, 2023 | 291.39 | 292.81 | 287.88 | 290.34 | 870,515 | -0.42(-0.15%) |
Feb 21, 2023 | 292.92 | 294.01 | 288.48 | 290.76 | 831,083 | -6.52(-2.19%) |
Feb 17, 2023 | 295.69 | 297.91 | 293.63 | 297.28 | 862,978 | -1.04(-0.35%) |
Feb 16, 2023 | 300.79 | 301.94 | 297.93 | 298.32 | 658,618 | -7.85(-2.56%) |
Feb 15, 2023 | 301.43 | 306.57 | 301.43 | 306.17 | 618,505 | +1.37(+0.45%) |
Feb 14, 2023 | 308.65 | 310.18 | 304.77 | 304.80 | 705,279 | -4.42(-1.43%) |
Feb 13, 2023 | 303.62 | 309.23 | 303.35 | 309.21 | 596,811 | +6.69(+2.21%) |
Feb 10, 2023 | 300.45 | 302.99 | 299.25 | 302.53 | 532,785 | -0.24(-0.08%) |
Feb 09, 2023 | 310.75 | 310.75 | 301.73 | 302.76 | 877,887 | -4.91(-1.60%) |
Feb 08, 2023 | 312.15 | 312.88 | 306.81 | 307.68 | 557,482 | -5.82(-1.86%) |
Feb 07, 2023 | 307.77 | 313.96 | 305.79 | 313.50 | 846,490 | +3.32(+1.07%) |
Feb 06, 2023 | 315.07 | 315.72 | 309.26 | 310.17 | 877,368 | -9.70(-3.03%) |
Feb 03, 2023 | 318.22 | 320.78 | 313.64 | 319.88 | 1,068,363 | -5.06(-1.56%) |
Feb 02, 2023 | 324.33 | 331.27 | 321.69 | 324.93 | 1,213,716 | +6.13(+1.92%) |
Feb 01, 2023 | 316.37 | 321.65 | 314.12 | 318.80 | 1,537,466 | +0.51(+0.16%) |
Jan 31, 2023 | 314.80 | 319.77 | 312.16 | 318.29 | 1,548,088 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.42 | 309.08 | 309.86 | 987,159 | -5.31(-1.68%) |
Jan 27, 2023 | 311.19 | 316.48 | 310.97 | 315.16 | 638,972 | +1.35(+0.43%) |
Jan 26, 2023 | 312.88 | 314.53 | 309.70 | 313.81 | 926,108 | +2.44(+0.79%) |
Jan 25, 2023 | 306.44 | 311.50 | 303.35 | 311.37 | 1,279,108 | +0.37(+0.12%) |
Jan 24, 2023 | 313.08 | 315.53 | 309.59 | 311.00 | 1,133,097 | -4.76(-1.51%) |
Jan 23, 2023 | 313.76 | 320.07 | 313.70 | 315.76 | 930,236 | -0.28(-0.09%) |
Jan 20, 2023 | 310.65 | 317.93 | 308.75 | 316.04 | 2,615,880 | +7.41(+2.40%) |
Jan 19, 2023 | 307.93 | 312.84 | 303.96 | 308.63 | 892,830 | -3.47(-1.11%) |
Jan 18, 2023 | 312.35 | 317.17 | 310.48 | 312.10 | 1,836,906 | +2.86(+0.92%) |
Jan 17, 2023 | 310.25 | 312.84 | 308.17 | 309.24 | 1,682,873 | -0.94(-0.30%) |
Jan 13, 2023 | 304.75 | 310.64 | 304.65 | 310.18 | 847,551 | +2.10(+0.68%) |
Jan 12, 2023 | 305.38 | 308.57 | 299.99 | 308.08 | 800,584 | +4.90(+1.62%) |
Jan 11, 2023 | 295.80 | 303.80 | 294.80 | 303.18 | 779,881 | +10.04(+3.42%) |
Jan 10, 2023 | 285.85 | 293.33 | 285.85 | 293.14 | 479,026 | +6.37(+2.22%) |
Jan 09, 2023 | 288.25 | 293.64 | 286.38 | 286.77 | 762,862 | +1.07(+0.38%) |
Jan 06, 2023 | 274.87 | 285.77 | 271.86 | 285.69 | 580,864 | +12.83(+4.70%) |
Jan 05, 2023 | 276.60 | 277.87 | 272.08 | 272.86 | 413,423 | -7.32(-2.61%) |
Jan 04, 2023 | 277.58 | 281.66 | 276.00 | 280.18 | 596,856 | +7.54(+2.76%) |
Jan 03, 2023 | 279.58 | 280.96 | 271.00 | 272.65 | 622,443 | -2.12(-0.77%) |
Dec 30, 2022 | 275.43 | 275.78 | 271.21 | 274.77 | 438,056 | -4.25(-1.52%) |
Dec 29, 2022 | 272.18 | 279.17 | 271.91 | 279.02 | 321,092 | +9.77(+3.63%) |
Dec 28, 2022 | 272.42 | 275.49 | 268.93 | 269.25 | 401,215 | -3.29(-1.21%) |
Dec 27, 2022 | 273.99 | 275.06 | 271.39 | 272.54 | 481,350 | -2.43(-0.88%) |
Dec 23, 2022 | 274.54 | 276.75 | 273.04 | 274.96 | 325,115 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.38 | 275.33 | 452,346 | -3.19(-1.14%) |
Dec 21, 2022 | 274.34 | 278.60 | 272.80 | 278.51 | 653,501 | +7.44(+2.74%) |
Dec 20, 2022 | 273.14 | 275.76 | 271.01 | 271.08 | 591,975 | -3.39(-1.24%) |
Dec 19, 2022 | 275.90 | 277.33 | 272.38 | 274.47 | 532,437 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.47 | 275.29 | 277.86 | 1,038,586 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.25 | 282.46 | 282.89 | 727,968 | -10.61(-3.62%) |
Dec 14, 2022 | 296.05 | 301.05 | 290.79 | 293.50 | 1,055,666 | -3.95(-1.33%) |
Dec 13, 2022 | 303.13 | 306.35 | 294.19 | 297.46 | 1,082,854 | +10.44(+3.64%) |
Dec 12, 2022 | 284.75 | 287.06 | 283.47 | 287.02 | 882,387 | +3.03(+1.07%) |
Dec 09, 2022 | 284.51 | 286.72 | 283.49 | 283.99 | 629,145 | -1.86(-0.65%) |
Dec 08, 2022 | 287.14 | 290.38 | 284.99 | 285.85 | 854,499 | -0.81(-0.28%) |
Dec 07, 2022 | 287.12 | 289.89 | 285.55 | 286.66 | 604,349 | -1.89(-0.66%) |
Dec 06, 2022 | 289.07 | 290.29 | 287.13 | 288.55 | 656,471 | +1.28(+0.45%) |
Dec 05, 2022 | 293.28 | 294.33 | 286.48 | 287.27 | 712,211 | -10.29(-3.46%) |
Dec 02, 2022 | 297.11 | 299.64 | 293.36 | 297.56 | 485,977 | -4.29(-1.42%) |
Dec 01, 2022 | 296.50 | 304.60 | 296.50 | 301.85 | 844,151 | +7.70(+2.62%) |
Nov 30, 2022 | 285.21 | 294.33 | 280.50 | 294.15 | 1,373,386 | +8.62(+3.02%) |
Nov 29, 2022 | 287.06 | 288.82 | 284.14 | 285.53 | 584,316 | -2.33(-0.81%) |
Nov 28, 2022 | 291.93 | 296.85 | 287.36 | 287.85 | 737,625 | -8.98(-3.03%) |
Nov 25, 2022 | 292.39 | 298.15 | 291.64 | 296.84 | 436,416 | +3.00(+1.02%) |
Nov 23, 2022 | 290.48 | 294.97 | 289.13 | 293.84 | 403,465 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.18 | 286.27 | 290.29 | 386,909 | +3.08(+1.07%) |
Nov 21, 2022 | 285.43 | 289.30 | 283.93 | 287.21 | 564,236 | -0.38(-0.13%) |
Nov 18, 2022 | 289.78 | 291.57 | 282.90 | 287.60 | 708,978 | +2.49(+0.87%) |
Nov 17, 2022 | 286.36 | 286.36 | 280.86 | 285.11 | 859,247 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.29 | 289.48 | 291.94 | 814,429 | -1.97(-0.67%) |
Nov 15, 2022 | 297.64 | 299.68 | 291.04 | 293.90 | 876,051 | +5.06(+1.75%) |
Nov 14, 2022 | 301.37 | 302.62 | 288.70 | 288.85 | 1,093,052 | -16.50(-5.40%) |
Nov 11, 2022 | 292.44 | 307.80 | 290.44 | 305.35 | 1,913,071 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.88 | 270.55 | 289.50 | 1,611,633 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.19 | 257.47 | 258.23 | 522,970 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.62 | 259.87 | 262.81 | 745,308 | +2.71(+1.04%) |
Nov 07, 2022 | 258.54 | 260.40 | 255.91 | 260.11 | 532,744 | +5.34(+2.10%) |
Nov 04, 2022 | 254.28 | 256.75 | 249.89 | 254.77 | 586,602 | +4.27(+1.70%) |
Nov 03, 2022 | 248.26 | 252.91 | 247.90 | 250.50 | 549,162 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.94 | 251.96 | 955,044 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.34 | 260.07 | 802,459 | -0.51(-0.20%) |
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |