Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 451.10 | 451.84 | 449.75 | 451.48 | 63,007,308 | +0.86(+0.19%) |
Jul 28, 2023 | 449.59 | 451.46 | 446.25 | 450.62 | 81,131,152 | +4.37(+0.98%) |
Jul 27, 2023 | 452.69 | 453.10 | 445.32 | 446.25 | 93,449,280 | -2.98(-0.66%) |
Jul 26, 2023 | 448.20 | 450.69 | 447.13 | 449.23 | 71,997,368 | +0.07(+0.02%) |
Jul 25, 2023 | 447.66 | 450.44 | 447.61 | 449.16 | 55,931,584 | +1.22(+0.27%) |
Jul 24, 2023 | 447.12 | 448.76 | 446.06 | 447.94 | 54,778,372 | +1.99(+0.45%) |
Jul 21, 2023 | 447.70 | 447.90 | 445.93 | 445.94 | 72,885,088 | +0.00(+0.00%) |
Jul 20, 2023 | 447.90 | 448.82 | 445.21 | 445.94 | 72,064,160 | -2.98(-0.66%) |
Jul 19, 2023 | 448.73 | 450.13 | 447.85 | 448.92 | 67,152,112 | +1.00(+0.22%) |
Jul 18, 2023 | 444.29 | 448.58 | 443.84 | 447.93 | 81,815,064 | +3.30(+0.74%) |
Jul 17, 2023 | 442.94 | 445.70 | 442.88 | 444.62 | 53,386,572 | +1.54(+0.35%) |
Jul 14, 2023 | 444.27 | 445.13 | 442.30 | 443.08 | 72,820,416 | -0.28(-0.06%) |
Jul 13, 2023 | 441.72 | 444.17 | 441.28 | 443.36 | 73,379,808 | +3.49(+0.79%) |
Jul 12, 2023 | 440.23 | 441.31 | 438.77 | 439.87 | 93,297,904 | +3.51(+0.80%) |
Jul 11, 2023 | 434.37 | 436.86 | 433.38 | 436.36 | 65,312,216 | +2.76(+0.64%) |
Jul 10, 2023 | 432.14 | 433.77 | 431.55 | 433.60 | 63,444,732 | +1.10(+0.25%) |
Jul 07, 2023 | 432.58 | 436.53 | 432.25 | 432.50 | 87,339,488 | -1.10(-0.25%) |
Jul 06, 2023 | 433.36 | 434.03 | 431.03 | 433.60 | 82,157,576 | -3.42(-0.78%) |
Jul 05, 2023 | 435.81 | 437.77 | 435.80 | 437.02 | 59,220,124 | -0.65(-0.15%) |
Jul 03, 2023 | 436.81 | 437.95 | 436.52 | 437.67 | 33,507,662 | +0.50(+0.12%) |
Jun 30, 2023 | 435.35 | 438.17 | 435.02 | 437.17 | 106,432,248 | +5.10(+1.18%) |
Jun 29, 2023 | 429.95 | 432.23 | 429.53 | 432.07 | 68,829,672 | +1.70(+0.39%) |
Jun 28, 2023 | 429.05 | 447.20 | 428.42 | 430.37 | 76,710,088 | +0.22(+0.05%) |
Jun 27, 2023 | 426.39 | 430.78 | 425.92 | 430.15 | 74,034,744 | +4.66(+1.10%) |
Jun 26, 2023 | 426.65 | 428.62 | 425.24 | 425.49 | 73,769,944 | -1.75(-0.41%) |
Jun 23, 2023 | 426.96 | 429.06 | 426.50 | 427.23 | 93,995,744 | -3.25(-0.76%) |
Jun 22, 2023 | 427.96 | 430.60 | 427.62 | 430.49 | 71,593,784 | +1.55(+0.36%) |
Jun 21, 2023 | 430.14 | 430.96 | 428.34 | 428.94 | 78,035,624 | -2.21(-0.51%) |
Jun 20, 2023 | 431.42 | 432.32 | 429.03 | 431.15 | 77,184,600 | -2.25(-0.52%) |
Jun 16, 2023 | 436.91 | 437.49 | 432.92 | 433.40 | 116,173,592 | -1.48(-0.34%) |
Jun 15, 2023 | 428.72 | 436.16 | 434.88 | 112,194,200 | +29.34(+7.23%) | |
May 08, 2023 | 405.77 | 406.03 | 404.11 | 405.54 | 50,910,780 | +0.11(+0.03%) |
May 05, 2023 | 401.78 | 406.50 | 401.51 | 405.43 | 91,101,920 | +7.37(+1.85%) |
May 04, 2023 | 399.83 | 400.17 | 396.70 | 398.06 | 96,541,440 | -2.84(-0.71%) |
May 03, 2023 | 404.18 | 406.65 | 400.66 | 400.90 | 93,237,344 | -2.77(-0.69%) |
May 02, 2023 | 407.54 | 407.58 | 400.71 | 403.67 | 105,734,488 | -4.59(-1.12%) |
May 01, 2023 | 408.22 | 410.33 | 408.02 | 408.26 | 63,343,368 | -0.41(-0.10%) |
Apr 28, 2023 | 404.31 | 408.68 | 404.25 | 408.67 | 91,297,224 | +3.46(+0.85%) |
Apr 27, 2023 | 399.90 | 405.49 | 399.64 | 405.22 | 94,569,624 | +7.91(+1.99%) |
Apr 26, 2023 | 399.62 | 400.73 | 396.74 | 397.31 | 81,897,832 | -1.69(-0.42%) |
Apr 25, 2023 | 403.42 | 403.99 | 398.94 | 399.00 | 99,711,968 | -6.44(-1.59%) |
Apr 24, 2023 | 404.80 | 405.86 | 403.44 | 405.43 | 65,523,280 | +0.42(+0.10%) |
Apr 21, 2023 | 405.00 | 405.48 | 403.01 | 405.01 | 75,624,816 | +0.31(+0.08%) |
Apr 20, 2023 | 404.04 | 406.48 | 403.11 | 404.69 | 77,353,544 | -2.22(-0.55%) |
Apr 19, 2023 | 405.03 | 407.84 | 404.97 | 406.92 | 56,142,508 | -0.07(-0.02%) |
Apr 18, 2023 | 408.33 | 408.47 | 405.58 | 406.98 | 64,666,800 | +0.26(+0.07%) |
Apr 17, 2023 | 405.18 | 406.74 | 403.91 | 406.72 | 68,039,456 | +1.45(+0.36%) |
Apr 14, 2023 | 405.61 | 407.85 | 402.91 | 405.26 | 79,549,184 | -0.99(-0.24%) |
Apr 13, 2023 | 402.04 | 406.62 | 400.88 | 406.26 | 87,297,016 | +5.32(+1.33%) |
Apr 12, 2023 | 404.69 | 404.98 | 400.33 | 400.93 | 87,902,544 | -1.64(-0.41%) |
Apr 11, 2023 | 403.10 | 404.01 | 401.79 | 402.57 | 60,311,432 | +0.11(+0.03%) |
Apr 10, 2023 | 399.52 | 402.54 | 398.89 | 402.46 | 64,778,844 | +0.41(+0.10%) |
Apr 06, 2023 | 399.67 | 402.34 | 398.60 | 402.05 | 66,629,676 | +1.56(+0.39%) |
Apr 05, 2023 | 400.79 | 401.57 | 398.80 | 400.49 | 66,324,468 | -1.05(-0.26%) |
Apr 04, 2023 | 404.44 | 404.73 | 400.14 | 401.54 | 67,828,256 | -2.24(-0.55%) |
Apr 03, 2023 | 401.72 | 404.19 | 401.31 | 403.78 | 68,497,920 | +1.53(+0.38%) |
Mar 31, 2023 | 397.60 | 402.55 | 397.49 | 402.25 | 114,153,952 | +5.59(+1.41%) |
Mar 30, 2023 | 397.04 | 397.28 | 394.75 | 396.66 | 71,043,248 | +2.31(+0.59%) |
Mar 29, 2023 | 392.94 | 394.59 | 391.73 | 394.35 | 79,077,464 | +5.65(+1.45%) |
Mar 28, 2023 | 388.87 | 389.57 | 386.82 | 388.70 | 63,926,216 | -0.88(-0.22%) |
Mar 27, 2023 | 391.18 | 391.96 | 388.66 | 389.57 | 75,398,152 | +0.73(+0.19%) |
Mar 24, 2023 | 385.00 | 388.94 | 382.61 | 388.85 | 109,761,848 | +2.54(+0.66%) |
Mar 23, 2023 | 388.20 | 392.32 | 383.57 | 386.31 | 121,400,936 | +1.04(+0.27%) |
Mar 22, 2023 | 391.77 | 395.47 | 385.23 | 385.27 | 113,686,536 | -6.68(-1.70%) |
Mar 21, 2023 | 390.31 | 392.44 | 388.68 | 391.95 | 93,041,504 | +5.08(+1.31%) |
Mar 20, 2023 | 383.98 | 387.29 | 383.27 | 386.87 | 94,909,744 | +3.68(+0.96%) |
Mar 17, 2023 | 386.36 | 387.52 | 381.77 | 383.19 | 146,112,368 | -4.53(-1.17%) |
Mar 16, 2023 | 378.63 | 388.07 | 378.11 | 387.72 | 147,694,880 | +6.69(+1.75%) |
Mar 15, 2023 | 377.72 | 381.24 | 375.58 | 381.04 | 176,622,032 | -2.40(-0.63%) |
Mar 14, 2023 | 382.23 | 385.12 | 378.85 | 383.43 | 152,904,016 | +6.24(+1.65%) |
Mar 13, 2023 | 373.72 | 382.12 | 372.59 | 377.20 | 161,378,272 | -0.54(-0.14%) |
Mar 10, 2023 | 382.71 | 384.83 | 376.18 | 377.74 | 193,728,416 | -5.53(-1.44%) |
Mar 09, 2023 | 391.27 | 392.98 | 382.26 | 383.27 | 113,981,128 | -7.20(-1.84%) |
Mar 08, 2023 | 389.95 | 391.24 | 388.19 | 390.47 | 76,151,336 | +0.64(+0.16%) |
Mar 07, 2023 | 395.85 | 396.10 | 389.20 | 389.83 | 110,699,664 | -6.07(-1.53%) |
Mar 06, 2023 | 396.47 | 398.82 | 395.45 | 395.90 | 74,264,960 | +0.27(+0.07%) |
Mar 03, 2023 | 391.24 | 395.88 | 390.58 | 395.63 | 92,071,456 | +6.25(+1.60%) |
Mar 02, 2023 | 384.36 | 390.25 | 384.02 | 389.38 | 87,181,728 | +3.00(+0.78%) |
Mar 01, 2023 | 387.04 | 388.29 | 385.05 | 386.38 | 101,717,704 | -1.49(-0.38%) |
Feb 28, 2023 | 388.82 | 390.82 | 387.76 | 387.87 | 98,546,264 | -1.44(-0.37%) |
Feb 27, 2023 | 391.40 | 392.79 | 388.35 | 389.31 | 82,097,800 | +1.32(+0.34%) |
Feb 24, 2023 | 387.05 | 388.84 | 385.30 | 387.99 | 110,555,992 | -4.19(-1.07%) |
Feb 23, 2023 | 393.06 | 393.68 | 387.86 | 392.17 | 97,985,624 | +2.07(+0.53%) |
Feb 22, 2023 | 391.06 | 392.63 | 388.61 | 390.10 | 85,424,032 | -0.54(-0.14%) |
Feb 21, 2023 | 394.52 | 395.60 | 390.37 | 390.64 | 84,574,640 | -8.00(-2.01%) |
Feb 17, 2023 | 397.46 | 398.88 | 395.49 | 398.63 | 91,190,536 | -1.00(-0.25%) |
Feb 16, 2023 | 400.13 | 404.17 | 399.50 | 399.63 | 77,920,672 | -5.58(-1.38%) |
Feb 15, 2023 | 401.66 | 405.29 | 400.80 | 405.21 | 62,897,664 | +1.31(+0.32%) |
Feb 14, 2023 | 402.53 | 406.26 | 399.86 | 403.90 | 90,178,912 | -0.19(-0.05%) |
Feb 13, 2023 | 400.06 | 404.22 | 399.59 | 404.09 | 66,139,156 | +4.69(+1.17%) |
Feb 10, 2023 | 397.26 | 399.79 | 396.43 | 399.40 | 72,301,568 | +0.93(+0.23%) |
Feb 09, 2023 | 405.63 | 405.79 | 397.21 | 398.47 | 80,138,800 | -3.48(-0.87%) |
Feb 08, 2023 | 404.38 | 405.75 | 401.25 | 401.95 | 77,664,248 | -4.44(-1.09%) |
Feb 07, 2023 | 400.21 | 407.67 | 398.94 | 406.40 | 92,782,608 | +5.25(+1.31%) |
Feb 06, 2023 | 401.11 | 402.58 | 399.46 | 401.15 | 61,395,864 | -2.47(-0.61%) |
Feb 03, 2023 | 402.87 | 408.14 | 402.38 | 403.62 | 96,812,912 | -4.34(-1.06%) |
Feb 02, 2023 | 406.07 | 409.45 | 404.13 | 407.95 | 103,655,712 | +5.85(+1.46%) |
Feb 01, 2023 | 396.63 | 404.91 | 393.83 | 402.10 | 103,129,408 | +4.23(+1.06%) |
Jan 31, 2023 | 392.63 | 397.92 | 392.28 | 397.87 | 88,706,248 | +5.77(+1.47%) |
Jan 30, 2023 | 394.27 | 396.55 | 391.80 | 392.11 | 75,668,880 | -4.98(-1.25%) |
Jan 27, 2023 | 395.10 | 399.51 | 394.89 | 397.09 | 69,869,168 | +0.91(+0.23%) |
Jan 26, 2023 | 394.59 | 396.34 | 391.56 | 396.18 | 73,726,424 | +4.31(+1.10%) |
Jan 25, 2023 | 387.56 | 392.21 | 385.22 | 391.87 | 86,523,840 | +0.15(+0.04%) |
Jan 24, 2023 | 390.43 | 392.65 | 389.22 | 391.72 | 60,198,836 | -0.42(-0.11%) |
Jan 23, 2023 | 388.32 | 394.12 | 387.34 | 392.14 | 86,498,224 | +4.65(+1.20%) |
Jan 20, 2023 | 381.84 | 387.65 | 380.15 | 387.50 | 94,561,080 | +7.09(+1.86%) |
Jan 19, 2023 | 381.11 | 382.80 | 379.06 | 380.41 | 88,607,552 | -2.79(-0.73%) |
Jan 18, 2023 | 390.56 | 391.64 | 382.99 | 383.20 | 101,617,504 | -6.15(-1.58%) |
Jan 17, 2023 | 390.04 | 391.75 | 388.65 | 389.35 | 64,081,036 | -0.71(-0.18%) |
Jan 13, 2023 | 385.28 | 390.65 | 385.01 | 390.06 | 66,476,104 | +1.51(+0.39%) |
Jan 12, 2023 | 388.27 | 390.05 | 384.11 | 388.55 | 92,024,264 | +1.41(+0.36%) |
Jan 11, 2023 | 383.92 | 387.22 | 383.09 | 387.14 | 70,485,296 | +4.84(+1.26%) |
Jan 10, 2023 | 379.05 | 382.38 | 378.09 | 382.31 | 66,510,200 | +2.66(+0.70%) |
Jan 09, 2023 | 382.10 | 385.36 | 379.46 | 379.64 | 75,412,120 | -0.22(-0.06%) |
Jan 06, 2023 | 374.51 | 381.01 | 371.38 | 379.86 | 106,453,336 | +8.51(+2.29%) |
Jan 05, 2023 | 373.63 | 373.75 | 370.74 | 371.35 | 78,913,152 | -4.29(-1.14%) |
Jan 04, 2023 | 375.06 | 377.71 | 371.95 | 375.63 | 87,645,600 | +2.88(+0.77%) |
Jan 03, 2023 | 376.23 | 378.17 | 369.83 | 372.75 | 76,359,904 | -1.58(-0.42%) |
Dec 30, 2022 | 372.58 | 374.48 | 370.42 | 374.33 | 85,841,144 | -0.99(-0.26%) |
Dec 29, 2022 | 371.59 | 376.21 | 371.05 | 375.32 | 68,374,064 | +6.64(+1.80%) |
Dec 28, 2022 | 373.25 | 375.27 | 368.45 | 368.68 | 72,726,088 | -4.64(-1.24%) |
Dec 27, 2022 | 374.68 | 375.04 | 371.61 | 373.32 | 52,687,148 | -1.48(-0.39%) |
Dec 23, 2022 | 371.61 | 374.95 | 370.02 | 374.80 | 61,327,004 | +2.14(+0.58%) |
Dec 22, 2022 | 374.94 | 378.03 | 366.83 | 372.66 | 102,088,448 | -5.39(-1.43%) |
Dec 21, 2022 | 375.13 | 379.20 | 374.58 | 378.05 | 79,724,632 | +5.57(+1.50%) |
Dec 20, 2022 | 371.20 | 374.13 | 369.85 | 372.48 | 76,274,272 | +0.51(+0.14%) |
Dec 19, 2022 | 375.35 | 375.69 | 370.27 | 371.97 | 81,583,024 | -3.18(-0.85%) |
Dec 16, 2022 | 377.02 | 378.39 | 372.97 | 375.15 | 123,127,728 | -4.48(-1.18%) |
Dec 15, 2022 | 384.19 | 385.11 | 377.93 | 379.63 | 120,775,608 | -9.52(-2.45%) |
Dec 14, 2022 | 391.31 | 395.10 | 386.14 | 389.15 | 110,642,664 | -2.50(-0.64%) |
Dec 13, 2022 | 399.70 | 399.96 | 388.83 | 391.66 | 126,850,808 | +2.94(+0.76%) |
Dec 12, 2022 | 384.00 | 388.71 | 383.32 | 388.71 | 77,580,488 | +5.52(+1.44%) |
Dec 09, 2022 | 384.81 | 387.42 | 383.06 | 383.19 | 83,852,448 | -2.88(-0.75%) |
Dec 08, 2022 | 385.00 | 387.17 | 383.18 | 386.07 | 62,741,392 | +3.00(+0.78%) |
Dec 07, 2022 | 382.86 | 385.49 | 381.91 | 383.07 | 67,886,808 | -0.65(-0.17%) |
Dec 06, 2022 | 389.17 | 389.73 | 381.59 | 383.73 | 79,905,952 | -5.61(-1.44%) |
Dec 05, 2022 | 393.59 | 394.54 | 387.95 | 389.34 | 79,105,440 | -7.13(-1.80%) |
Dec 02, 2022 | 391.93 | 397.40 | 391.82 | 396.47 | 88,155,056 | -0.46(-0.12%) |
Dec 01, 2022 | 398.28 | 399.48 | 394.37 | 396.93 | 78,286,640 | -0.29(-0.07%) |
Nov 30, 2022 | 385.34 | 397.22 | 383.39 | 397.22 | 148,066,608 | +12.13(+3.15%) |
Nov 29, 2022 | 385.89 | 387.11 | 383.21 | 385.09 | 53,546,588 | -0.66(-0.17%) |
Nov 28, 2022 | 388.85 | 390.53 | 384.97 | 385.75 | 69,669,024 | -6.26(-1.60%) |
Nov 25, 2022 | 391.52 | 392.57 | 391.23 | 392.01 | 31,360,134 | -0.09(-0.02%) |
Nov 23, 2022 | 389.30 | 392.59 | 389.07 | 392.10 | 70,059,128 | +2.45(+0.63%) |
Nov 22, 2022 | 386.45 | 389.81 | 385.01 | 389.64 | 62,001,732 | +5.17(+1.35%) |
Nov 21, 2022 | 384.52 | 385.67 | 382.59 | 384.47 | 52,466,012 | -1.40(-0.36%) |
Nov 18, 2022 | 387.54 | 387.61 | 382.96 | 385.87 | 95,500,520 | +1.74(+0.45%) |
Nov 17, 2022 | 380.44 | 384.82 | 380.13 | 384.13 | 76,228,320 | -1.18(-0.31%) |
Nov 16, 2022 | 386.60 | 387.57 | 384.66 | 385.31 | 70,204,976 | -2.96(-0.76%) |
Nov 15, 2022 | 390.86 | 391.99 | 384.37 | 388.27 | 95,627,624 | +3.28(+0.85%) |
Nov 14, 2022 | 386.48 | 389.91 | 384.70 | 384.98 | 74,004,360 | -3.30(-0.85%) |
Nov 11, 2022 | 385.44 | 389.11 | 383.51 | 388.29 | 96,310,648 | +3.72(+0.97%) |
Nov 10, 2022 | 378.10 | 384.91 | 375.75 | 384.56 | 144,988,848 | +20.03(+5.50%) |
Nov 09, 2022 | 370.18 | 371.36 | 364.02 | 364.53 | 80,403,112 | -7.67(-2.06%) |
Nov 08, 2022 | 371.33 | 375.24 | 368.03 | 372.20 | 86,743,816 | +2.00(+0.54%) |
Nov 07, 2022 | 368.02 | 370.81 | 365.90 | 370.20 | 69,910,208 | +3.51(+0.96%) |
Nov 04, 2022 | 367.33 | 369.15 | 360.51 | 366.69 | 106,250,560 | +5.20(+1.44%) |
Nov 03, 2022 | 361.93 | 364.60 | 359.33 | 361.49 | 89,332,968 | -3.76(-1.03%) |
Nov 02, 2022 | 374.05 | 378.66 | 365.15 | 365.25 | 130,240,576 | -9.40(-2.51%) |
Nov 01, 2022 | 380.13 | 380.38 | 373.46 | 374.65 | 87,585,072 | -1.65(-0.44%) |
Oct 31, 2022 | 376.53 | 378.44 | 375.38 | 376.30 | 99,133,832 | -2.74(-0.72%) |
Oct 28, 2022 | 370.12 | 379.53 | 369.94 | 379.04 | 103,815,320 | +8.81(+2.38%) |
Oct 27, 2022 | 373.24 | 375.12 | 369.60 | 370.23 | 84,050,200 | -1.99(-0.53%) |
Oct 26, 2022 | 371.83 | 377.64 | 371.57 | 372.22 | 106,740,568 | -2.82(-0.75%) |
Oct 25, 2022 | 369.07 | 375.37 | 368.96 | 375.05 | 80,827,184 | +5.90(+1.60%) |
Oct 24, 2022 | 366.25 | 370.31 | 363.54 | 369.15 | 87,709,656 | +4.46(+1.22%) |
Oct 21, 2022 | 355.75 | 365.19 | 354.21 | 364.69 | 134,545,312 | +8.65(+2.43%) |
Oct 20, 2022 | 358.59 | 363.11 | 355.26 | 356.04 | 91,238,096 | -3.01(-0.84%) |
Oct 19, 2022 | 359.52 | 362.31 | 356.18 | 359.05 | 81,735,704 | -2.56(-0.71%) |
Oct 18, 2022 | 365.51 | 365.82 | 358.09 | 361.61 | 99,648,312 | +4.20(+1.17%) |
Oct 17, 2022 | 354.67 | 358.54 | 348.12 | 357.41 | 95,394,456 | +8.96(+2.57%) |
Oct 14, 2022 | 359.10 | 360.76 | 347.80 | 348.45 | 126,994,952 | -8.13(-2.28%) |
Oct 13, 2022 | 340.24 | 358.08 | 339.18 | 356.58 | 151,064,608 | +9.17(+2.64%) |
Oct 12, 2022 | 348.98 | 350.59 | 347.16 | 347.41 | 79,063,712 | -1.15(-0.33%) |
Oct 11, 2022 | 349.04 | 353.72 | 346.58 | 348.56 | 94,805,392 | -2.22(-0.63%) |
Oct 10, 2022 | 354.62 | 354.86 | 348.49 | 350.78 | 77,983,856 | -2.70(-0.76%) |
Oct 07, 2022 | 359.50 | 363.72 | 351.68 | 353.48 | 110,692,752 | -10.14(-2.79%) |
Oct 06, 2022 | 365.98 | 369.00 | 363.12 | 363.63 | 84,457,736 | -3.79(-1.03%) |
Oct 05, 2022 | 363.81 | 369.73 | 361.43 | 367.42 | 90,646,560 | -0.86(-0.23%) |
Oct 04, 2022 | 362.85 | 368.30 | 357.16 | 368.27 | 106,355,720 | +11.07(+3.10%) |
Oct 03, 2022 | 351.82 | 359.10 | 350.00 | 357.20 | 92,129,944 | +9.19(+2.64%) |
Sep 30, 2022 | 352.52 | 356.52 | 347.88 | 348.02 | 158,569,936 | -5.47(-1.55%) |
Sep 29, 2022 | 357.40 | 357.69 | 350.47 | 353.48 | 115,874,192 | -7.54(-2.09%) |
Sep 28, 2022 | 355.03 | 362.75 | 353.30 | 361.02 | 114,170,664 | +6.97(+1.97%) |
Sep 27, 2022 | 358.58 | 360.90 | 351.61 | 354.06 | 111,005,792 | -0.91(-0.26%) |
Sep 26, 2022 | 357.01 | 360.71 | 353.72 | 354.96 | 95,123,752 | -3.55(-0.99%) |
Sep 23, 2022 | 361.07 | 361.11 | 353.97 | 358.51 | 126,281,640 | -6.11(-1.68%) |
Sep 22, 2022 | 366.92 | 368.60 | 363.86 | 364.62 | 91,948,960 | -3.09(-0.84%) |
Sep 21, 2022 | 376.20 | 379.32 | 367.70 | 367.71 | 109,348,688 | -6.53(-1.74%) |
Sep 20, 2022 | 375.18 | 376.21 | 371.42 | 374.24 | 79,394,056 | -4.34(-1.15%) |
Sep 19, 2022 | 372.45 | 378.58 | 372.37 | 378.58 | 75,173,520 | +2.91(+0.78%) |
Sep 16, 2022 | 374.29 | 376.34 | 372.31 | 375.67 | 105,804,848 | -2.89(-0.76%) |
Sep 15, 2022 | 381.31 | 384.22 | 377.26 | 378.56 | 90,283,552 | -4.35(-1.14%) |
Sep 14, 2022 | 382.78 | 384.46 | 379.53 | 382.90 | 89,651,192 | +1.46(+0.38%) |
Sep 13, 2022 | 389.92 | 391.15 | 380.30 | 381.45 | 127,469,856 | -17.34(-4.35%) |
Sep 12, 2022 | 396.66 | 399.53 | 396.35 | 398.79 | 71,489,232 | +4.24(+1.07%) |
Sep 09, 2022 | 390.80 | 395.43 | 390.53 | 394.55 | 79,059,112 | +6.04(+1.55%) |
Sep 08, 2022 | 383.67 | 388.98 | 382.44 | 388.51 | 83,242,288 | +2.52(+0.65%) |
Sep 07, 2022 | 378.86 | 386.78 | 378.63 | 385.99 | 73,052,088 | +6.81(+1.80%) |
Sep 06, 2022 | 381.48 | 382.44 | 376.91 | 379.18 | 78,940,960 | -1.44(-0.38%) |
Sep 02, 2022 | 388.42 | 389.65 | 378.76 | 380.61 | 102,680,592 | -4.06(-1.05%) |
Sep 01, 2022 | 381.25 | 385.02 | 378.48 | 384.67 | 81,204,192 | +1.20(+0.31%) |
Aug 31, 2022 | 388.08 | 389.35 | 383.33 | 383.47 | 78,575,880 | -2.94(-0.76%) |
Aug 30, 2022 | 391.88 | 392.12 | 384.26 | 386.41 | 88,153,784 | -4.29(-1.10%) |
Aug 29, 2022 | 390.28 | 393.81 | 389.31 | 390.70 | 67,297,064 | -2.60(-0.66%) |
Aug 26, 2022 | 406.96 | 407.51 | 393.24 | 393.30 | 106,595,480 | -13.78(-3.38%) |
Aug 25, 2022 | 402.93 | 407.12 | 401.82 | 407.08 | 52,453,240 | +5.67(+1.41%) |
Aug 24, 2022 | 399.89 | 402.81 | 399.20 | 401.41 | 50,698,328 | +1.28(+0.32%) |
Aug 23, 2022 | 400.66 | 403.11 | 399.56 | 400.13 | 50,565,880 | -0.97(-0.24%) |
Aug 22, 2022 | 404.69 | 404.86 | 400.18 | 401.10 | 80,570,568 | -8.53(-2.08%) |
Aug 19, 2022 | 412.38 | 412.65 | 408.74 | 409.63 | 70,094,832 | -5.58(-1.34%) |
Aug 18, 2022 | 414.21 | 415.91 | 412.89 | 415.21 | 50,442,872 | +1.20(+0.29%) |
Aug 17, 2022 | 413.29 | 416.77 | 411.96 | 414.00 | 65,453,404 | -2.96(-0.71%) |
Aug 16, 2022 | 415.05 | 418.93 | 414.23 | 416.96 | 61,047,864 | +0.81(+0.20%) |
Aug 15, 2022 | 412.18 | 416.68 | 412.12 | 416.15 | 55,896,236 | +1.71(+0.41%) |
Aug 12, 2022 | 409.52 | 414.55 | 408.55 | 414.44 | 63,581,220 | +6.90(+1.69%) |
Aug 11, 2022 | 410.45 | 412.35 | 406.79 | 407.54 | 62,462,732 | +0.00(+0.00%) |
Aug 10, 2022 | 406.37 | 407.69 | 404.37 | 407.54 | 70,711,672 | +8.38(+2.10%) |
Aug 09, 2022 | 400.00 | 400.52 | 398.06 | 399.16 | 46,239,120 | -1.59(-0.40%) |
Aug 08, 2022 | 402.94 | 405.24 | 399.62 | 400.75 | 55,617,816 | -0.47(-0.12%) |
Aug 05, 2022 | 397.52 | 401.88 | 397.46 | 401.21 | 58,556,152 | -0.68(-0.17%) |
Aug 04, 2022 | 402.09 | 402.79 | 400.21 | 401.89 | 46,964,096 | -0.27(-0.07%) |
Aug 03, 2022 | 398.14 | 403.36 | 397.85 | 402.17 | 70,090,400 | +6.20(+1.57%) |
Aug 02, 2022 | 396.99 | 400.76 | 394.76 | 395.96 | 65,289,732 | -2.63(-0.66%) |