Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 347.89 | 348.89 | 347.52 | 348.88 | 2,245,884 | +1.07(+0.31%) |
Jul 28, 2023 | 347.84 | 348.86 | 346.78 | 347.81 | 3,281,417 | +1.68(+0.48%) |
Jul 27, 2023 | 349.16 | 349.65 | 345.41 | 346.13 | 4,964,566 | -2.43(-0.70%) |
Jul 26, 2023 | 346.49 | 349.57 | 346.47 | 348.56 | 3,138,229 | +0.91(+0.26%) |
Jul 25, 2023 | 347.14 | 348.49 | 346.89 | 347.65 | 2,593,312 | +0.25(+0.07%) |
Jul 24, 2023 | 346.07 | 347.89 | 345.89 | 347.40 | 3,131,329 | +1.89(+0.55%) |
Jul 21, 2023 | 346.17 | 346.67 | 345.09 | 345.51 | 3,028,682 | -0.02(-0.01%) |
Jul 20, 2023 | 344.57 | 346.96 | 344.47 | 345.53 | 4,645,320 | +1.71(+0.50%) |
Jul 19, 2023 | 343.54 | 345.55 | 343.54 | 343.83 | 5,974,466 | +1.09(+0.32%) |
Jul 18, 2023 | 338.88 | 343.06 | 338.49 | 342.74 | 4,710,847 | +3.66(+1.08%) |
Jul 17, 2023 | 337.82 | 339.92 | 337.48 | 339.08 | 2,918,261 | +0.67(+0.20%) |
Jul 14, 2023 | 338.94 | 339.15 | 337.77 | 338.42 | 3,359,288 | +1.23(+0.36%) |
Jul 13, 2023 | 337.60 | 338.13 | 336.97 | 337.19 | 2,517,757 | +0.28(+0.08%) |
Jul 12, 2023 | 338.16 | 339.13 | 336.43 | 336.90 | 4,222,685 | +0.97(+0.29%) |
Jul 11, 2023 | 334.07 | 336.21 | 333.30 | 335.93 | 2,530,068 | +3.00(+0.90%) |
Jul 10, 2023 | 330.80 | 333.00 | 330.57 | 332.93 | 2,610,662 | +2.11(+0.64%) |
Jul 07, 2023 | 331.36 | 333.74 | 330.59 | 330.83 | 2,909,175 | -1.76(-0.53%) |
Jul 06, 2023 | 333.58 | 334.20 | 331.09 | 332.59 | 3,816,046 | -3.51(-1.04%) |
Jul 05, 2023 | 335.68 | 337.01 | 335.55 | 336.10 | 2,772,165 | -1.24(-0.37%) |
Jul 03, 2023 | 336.29 | 337.79 | 336.07 | 337.34 | 1,732,320 | +0.22(+0.06%) |
Jun 30, 2023 | 336.50 | 337.84 | 336.05 | 337.12 | 3,087,895 | +2.64(+0.79%) |
Jun 29, 2023 | 331.79 | 334.71 | 331.49 | 334.48 | 2,958,524 | +2.48(+0.75%) |
Jun 28, 2023 | 332.10 | 332.31 | 330.83 | 332.00 | 2,349,954 | -0.59(-0.18%) |
Jun 27, 2023 | 330.50 | 333.00 | 330.50 | 332.59 | 1,812,750 | +2.05(+0.62%) |
Jun 26, 2023 | 330.21 | 331.46 | 329.38 | 330.54 | 2,347,043 | -0.02(-0.01%) |
Jun 23, 2023 | 330.52 | 331.57 | 329.64 | 330.56 | 3,795,944 | -2.14(-0.64%) |
Jun 22, 2023 | 332.31 | 333.28 | 331.62 | 332.70 | 2,659,788 | -0.09(-0.03%) |
Jun 21, 2023 | 332.97 | 334.24 | 332.05 | 332.79 | 3,109,110 | -1.01(-0.30%) |
Jun 20, 2023 | 334.62 | 334.92 | 332.37 | 333.80 | 3,610,703 | -2.44(-0.73%) |
Jun 16, 2023 | 338.59 | 338.96 | 336.02 | 336.24 | 5,688,087 | -1.02(-0.30%) |
Jun 15, 2023 | 332.94 | 338.05 | 332.77 | 337.26 | 4,824,257 | +4.26(+1.28%) |
Jun 14, 2023 | 333.95 | 334.59 | 330.97 | 333.01 | 3,848,353 | -2.15(-0.64%) |
Jun 13, 2023 | 334.30 | 336.15 | 334.16 | 335.16 | 3,324,531 | +1.42(+0.43%) |
Jun 12, 2023 | 332.34 | 333.87 | 331.84 | 333.74 | 2,084,205 | +1.86(+0.56%) |
Jun 09, 2023 | 331.20 | 332.85 | 330.95 | 331.88 | 3,235,419 | +0.45(+0.14%) |
Jun 08, 2023 | 329.89 | 331.87 | 329.42 | 331.43 | 2,786,873 | +1.60(+0.49%) |
Jun 07, 2023 | 329.21 | 330.17 | 328.61 | 329.83 | 2,799,439 | +0.98(+0.30%) |
Jun 06, 2023 | 328.71 | 329.41 | 327.19 | 328.85 | 2,887,238 | +0.04(+0.01%) |
Jun 05, 2023 | 330.85 | 331.11 | 328.64 | 328.81 | 4,041,465 | -1.90(-0.57%) |
Jun 02, 2023 | 325.98 | 331.13 | 325.86 | 330.71 | 5,709,068 | +6.98(+2.15%) |
Jun 01, 2023 | 321.75 | 324.75 | 320.19 | 323.73 | 3,149,344 | +1.39(+0.43%) |
May 31, 2023 | 322.27 | 322.98 | 320.56 | 322.34 | 3,135,706 | -0.98(-0.30%) |
May 30, 2023 | 323.45 | 324.10 | 321.76 | 323.32 | 3,548,701 | -0.31(-0.10%) |
May 26, 2023 | 320.98 | 324.40 | 320.78 | 323.63 | 3,659,745 | +3.02(+0.94%) |
May 25, 2023 | 320.93 | 321.57 | 318.72 | 320.61 | 3,574,979 | -0.25(-0.08%) |
May 24, 2023 | 322.81 | 323.05 | 320.35 | 320.87 | 3,040,989 | -2.54(-0.79%) |
May 23, 2023 | 324.54 | 325.85 | 322.89 | 323.41 | 2,579,327 | -2.24(-0.69%) |
May 22, 2023 | 326.84 | 327.85 | 324.79 | 325.65 | 2,604,973 | -1.26(-0.39%) |
May 19, 2023 | 328.64 | 329.12 | 325.96 | 326.91 | 3,789,253 | -1.12(-0.34%) |
May 18, 2023 | 325.92 | 328.40 | 324.80 | 328.03 | 3,630,300 | +1.42(+0.43%) |
May 17, 2023 | 324.20 | 327.16 | 322.99 | 326.62 | 3,138,813 | +4.16(+1.29%) |
May 16, 2023 | 324.76 | 325.11 | 322.39 | 322.46 | 2,323,543 | -3.34(-1.02%) |
May 15, 2023 | 325.54 | 326.27 | 323.93 | 325.80 | 2,223,051 | +0.56(+0.17%) |
May 12, 2023 | 326.43 | 326.46 | 323.39 | 325.24 | 2,700,888 | -0.13(-0.04%) |
May 11, 2023 | 325.77 | 325.89 | 323.55 | 325.37 | 2,815,671 | -2.11(-0.64%) |
May 10, 2023 | 329.34 | 329.78 | 324.55 | 327.48 | 3,447,165 | -0.27(-0.08%) |
May 09, 2023 | 327.40 | 328.63 | 327.14 | 327.75 | 1,971,901 | -0.44(-0.13%) |
May 08, 2023 | 329.12 | 329.33 | 327.08 | 328.19 | 1,832,686 | -0.50(-0.15%) |
May 05, 2023 | 326.27 | 329.44 | 325.96 | 328.69 | 3,629,441 | +5.27(+1.63%) |
May 04, 2023 | 325.32 | 325.62 | 321.50 | 323.41 | 3,658,135 | -2.71(-0.83%) |
May 03, 2023 | 329.08 | 330.10 | 325.95 | 326.13 | 4,018,915 | -2.69(-0.82%) |
May 02, 2023 | 331.82 | 331.88 | 326.32 | 328.82 | 3,353,567 | -3.41(-1.03%) |
May 01, 2023 | 332.95 | 334.40 | 332.13 | 332.23 | 2,351,298 | -0.65(-0.20%) |
Apr 28, 2023 | 329.13 | 332.89 | 329.08 | 332.88 | 3,740,483 | +2.76(+0.84%) |
Apr 27, 2023 | 326.20 | 330.49 | 325.85 | 330.12 | 3,137,948 | +5.12(+1.58%) |
Apr 26, 2023 | 327.58 | 328.42 | 324.37 | 325.00 | 3,666,461 | -2.32(-0.71%) |
Apr 25, 2023 | 330.09 | 330.59 | 327.19 | 327.32 | 2,807,407 | -3.34(-1.01%) |
Apr 24, 2023 | 329.84 | 330.81 | 329.15 | 330.66 | 2,343,739 | +0.62(+0.19%) |
Apr 21, 2023 | 330.18 | 330.49 | 328.76 | 330.03 | 2,530,514 | +0.34(+0.10%) |
Apr 20, 2023 | 329.19 | 330.57 | 328.62 | 329.70 | 2,230,410 | -1.01(-0.31%) |
Apr 19, 2023 | 330.83 | 331.33 | 329.93 | 330.71 | 2,925,745 | -0.79(-0.24%) |
Apr 18, 2023 | 331.64 | 331.91 | 329.65 | 331.50 | 2,243,857 | -0.12(-0.04%) |
Apr 17, 2023 | 330.84 | 331.63 | 329.74 | 331.62 | 2,278,938 | +1.05(+0.32%) |
Apr 14, 2023 | 331.64 | 332.53 | 329.07 | 330.56 | 3,185,663 | -1.49(-0.45%) |
Apr 13, 2023 | 328.84 | 332.26 | 327.86 | 332.06 | 3,113,239 | +3.67(+1.12%) |
Apr 12, 2023 | 330.34 | 330.73 | 327.75 | 328.39 | 3,438,825 | -0.28(-0.09%) |
Apr 11, 2023 | 328.10 | 329.62 | 327.81 | 328.67 | 2,401,219 | +0.92(+0.28%) |
Apr 10, 2023 | 325.84 | 327.75 | 325.29 | 327.75 | 2,903,377 | +1.03(+0.32%) |
Apr 06, 2023 | 326.18 | 327.12 | 325.14 | 326.72 | 2,391,691 | +0.08(+0.02%) |
Apr 05, 2023 | 325.84 | 327.26 | 325.61 | 326.64 | 2,886,837 | +0.86(+0.26%) |
Apr 04, 2023 | 327.71 | 328.05 | 324.51 | 325.78 | 2,509,868 | -1.92(-0.59%) |
Apr 03, 2023 | 325.44 | 328.04 | 325.37 | 327.71 | 3,577,603 | +3.21(+0.99%) |
Mar 31, 2023 | 321.54 | 324.66 | 321.46 | 324.50 | 2,908,362 | +4.04(+1.26%) |
Mar 30, 2023 | 320.85 | 320.92 | 318.74 | 320.46 | 2,548,530 | +1.37(+0.43%) |
Mar 29, 2023 | 318.60 | 319.18 | 317.35 | 319.09 | 2,594,431 | +3.19(+1.01%) |
Mar 28, 2023 | 316.08 | 317.70 | 314.95 | 315.90 | 2,599,944 | -0.49(-0.15%) |
Mar 27, 2023 | 316.66 | 317.62 | 315.40 | 316.39 | 3,639,493 | +1.94(+0.62%) |
Mar 24, 2023 | 311.65 | 314.58 | 310.14 | 314.45 | 4,597,748 | +1.44(+0.46%) |
Mar 23, 2023 | 313.48 | 317.08 | 310.72 | 313.00 | 4,891,153 | +0.64(+0.21%) |
Mar 22, 2023 | 317.70 | 319.56 | 312.24 | 312.36 | 4,485,323 | -5.31(-1.67%) |
Mar 21, 2023 | 317.47 | 317.88 | 315.44 | 317.67 | 3,614,379 | +3.24(+1.03%) |
Mar 20, 2023 | 311.53 | 314.87 | 311.53 | 314.43 | 4,811,246 | +3.71(+1.19%) |
Mar 17, 2023 | 312.89 | 313.25 | 309.41 | 310.72 | 5,447,991 | -3.80(-1.21%) |
Mar 16, 2023 | 309.08 | 314.83 | 307.88 | 314.52 | 6,758,286 | +3.61(+1.16%) |
Mar 15, 2023 | 308.34 | 311.17 | 306.46 | 310.91 | 6,695,787 | -2.58(-0.82%) |
Mar 14, 2023 | 313.51 | 314.97 | 310.10 | 313.49 | 4,892,126 | +3.28(+1.06%) |
Mar 13, 2023 | 308.20 | 314.44 | 308.11 | 310.21 | 7,019,727 | -0.88(-0.28%) |
Mar 10, 2023 | 313.83 | 316.10 | 309.83 | 311.09 | 7,956,586 | -3.26(-1.04%) |
Mar 09, 2023 | 320.81 | 321.51 | 313.69 | 314.35 | 4,888,620 | -5.26(-1.65%) |
Mar 08, 2023 | 320.04 | 320.60 | 317.78 | 319.62 | 3,255,711 | -0.37(-0.12%) |
Mar 07, 2023 | 325.63 | 325.87 | 319.84 | 319.99 | 5,139,910 | -5.65(-1.74%) |
Mar 06, 2023 | 325.59 | 327.04 | 325.15 | 325.64 | 2,714,284 | +0.46(+0.14%) |
Mar 03, 2023 | 322.56 | 325.40 | 321.49 | 325.18 | 3,117,689 | +3.67(+1.14%) |
Mar 02, 2023 | 318.72 | 322.25 | 317.97 | 321.51 | 3,132,111 | +3.35(+1.05%) |
Mar 01, 2023 | 317.23 | 318.96 | 316.51 | 318.17 | 3,363,471 | +0.42(+0.13%) |
Feb 28, 2023 | 319.99 | 319.99 | 317.69 | 317.75 | 3,232,459 | -2.42(-0.76%) |
Feb 27, 2023 | 321.80 | 323.01 | 319.33 | 320.17 | 2,965,836 | +0.91(+0.29%) |
Feb 24, 2023 | 318.98 | 320.24 | 317.61 | 319.26 | 3,869,198 | -3.45(-1.07%) |
Feb 23, 2023 | 322.89 | 323.76 | 319.12 | 322.71 | 6,162,651 | +1.12(+0.35%) |
Feb 22, 2023 | 322.79 | 323.45 | 320.55 | 321.59 | 2,972,937 | -0.71(-0.22%) |
Feb 21, 2023 | 325.68 | 326.87 | 322.16 | 322.30 | 3,226,733 | -6.85(-2.08%) |
Feb 17, 2023 | 326.65 | 329.29 | 326.03 | 329.15 | 3,118,405 | +1.41(+0.43%) |
Feb 16, 2023 | 328.82 | 331.14 | 327.66 | 327.74 | 3,322,255 | -4.15(-1.25%) |
Feb 15, 2023 | 329.75 | 331.90 | 328.94 | 331.89 | 2,026,072 | +0.50(+0.15%) |
Feb 14, 2023 | 331.75 | 333.70 | 328.73 | 331.38 | 3,589,779 | -1.37(-0.41%) |
Feb 13, 2023 | 329.19 | 332.76 | 329.19 | 332.75 | 2,754,872 | +3.71(+1.13%) |
Feb 10, 2023 | 327.11 | 329.31 | 326.34 | 329.04 | 2,598,249 | +1.60(+0.49%) |
Feb 09, 2023 | 331.98 | 332.76 | 326.45 | 327.44 | 3,345,127 | -2.27(-0.69%) |
Feb 08, 2023 | 330.63 | 331.69 | 329.15 | 329.71 | 2,846,289 | -2.04(-0.61%) |
Feb 07, 2023 | 327.31 | 332.51 | 326.57 | 331.75 | 5,113,518 | +2.95(+0.90%) |
Feb 06, 2023 | 327.99 | 329.85 | 327.06 | 328.80 | 2,786,240 | -0.49(-0.15%) |
Feb 03, 2023 | 329.08 | 331.90 | 328.29 | 329.28 | 6,695,813 | -1.41(-0.43%) |
Feb 02, 2023 | 331.74 | 331.74 | 328.34 | 330.69 | 5,308,851 | -0.43(-0.13%) |
Feb 01, 2023 | 329.42 | 333.45 | 325.98 | 331.12 | 6,344,304 | +0.04(+0.01%) |
Jan 31, 2023 | 327.94 | 331.11 | 326.88 | 331.08 | 2,657,818 | +3.66(+1.12%) |
Jan 30, 2023 | 328.78 | 330.69 | 327.21 | 327.42 | 3,116,243 | -2.48(-0.75%) |
Jan 27, 2023 | 329.69 | 331.77 | 328.49 | 329.90 | 3,199,608 | +0.24(+0.07%) |
Jan 26, 2023 | 328.77 | 329.75 | 326.58 | 329.65 | 2,996,940 | +1.98(+0.60%) |
Jan 25, 2023 | 324.68 | 327.98 | 323.04 | 327.67 | 4,437,759 | +0.21(+0.07%) |
Jan 24, 2023 | 325.38 | 328.06 | 324.15 | 327.46 | 3,447,791 | +0.90(+0.28%) |
Jan 23, 2023 | 325.12 | 328.09 | 323.52 | 326.55 | 4,099,226 | +2.43(+0.75%) |
Jan 20, 2023 | 321.36 | 324.18 | 319.93 | 324.13 | 4,318,723 | +3.22(+1.00%) |
Jan 19, 2023 | 321.32 | 322.67 | 320.25 | 320.90 | 3,503,274 | -2.27(-0.70%) |
Jan 18, 2023 | 329.58 | 330.19 | 322.91 | 323.17 | 5,313,436 | -6.01(-1.83%) |
Jan 17, 2023 | 332.29 | 332.66 | 328.67 | 329.18 | 4,043,112 | -3.77(-1.13%) |
Jan 13, 2023 | 329.18 | 333.38 | 329.17 | 332.95 | 3,578,738 | +1.01(+0.30%) |
Jan 12, 2023 | 330.85 | 332.91 | 328.00 | 331.94 | 4,461,915 | +2.17(+0.66%) |
Jan 11, 2023 | 328.44 | 329.81 | 327.21 | 329.76 | 3,523,111 | +2.46(+0.75%) |
Jan 10, 2023 | 325.09 | 327.40 | 324.45 | 327.31 | 2,343,769 | +1.88(+0.58%) |
Jan 09, 2023 | 327.75 | 329.42 | 325.06 | 325.42 | 3,974,007 | -0.96(-0.29%) |
Jan 06, 2023 | 322.40 | 327.20 | 320.20 | 326.38 | 4,946,385 | +6.85(+2.14%) |
Jan 05, 2023 | 321.23 | 321.40 | 318.44 | 319.53 | 4,476,017 | -3.24(-1.00%) |
Jan 04, 2023 | 322.77 | 324.21 | 320.48 | 322.77 | 4,255,493 | +1.30(+0.40%) |
Jan 03, 2023 | 322.64 | 324.00 | 318.69 | 321.47 | 4,023,234 | -0.11(-0.03%) |
Dec 30, 2022 | 320.89 | 321.65 | 318.68 | 321.58 | 3,999,504 | -0.71(-0.22%) |
Dec 29, 2022 | 320.80 | 323.06 | 320.41 | 322.29 | 2,529,948 | +3.39(+1.06%) |
Dec 28, 2022 | 322.90 | 323.92 | 318.90 | 318.90 | 3,177,838 | -3.69(-1.14%) |
Dec 27, 2022 | 322.56 | 324.00 | 320.84 | 322.59 | 3,184,854 | +0.43(+0.13%) |
Dec 23, 2022 | 319.92 | 322.42 | 318.41 | 322.16 | 4,119,133 | +1.62(+0.51%) |
Dec 22, 2022 | 321.75 | 322.08 | 316.07 | 320.54 | 5,017,757 | -3.24(-1.00%) |
Dec 21, 2022 | 321.78 | 324.49 | 321.38 | 323.78 | 5,238,351 | +5.07(+1.59%) |
Dec 20, 2022 | 317.95 | 320.16 | 316.81 | 318.72 | 4,848,407 | +0.97(+0.31%) |
Dec 19, 2022 | 319.19 | 320.61 | 316.12 | 317.75 | 3,819,049 | -1.54(-0.48%) |
Dec 16, 2022 | 319.60 | 320.77 | 316.84 | 319.29 | 6,874,579 | -2.99(-0.93%) |
Dec 15, 2022 | 325.94 | 326.70 | 320.32 | 322.28 | 6,057,067 | -7.19(-2.18%) |
Dec 14, 2022 | 330.98 | 333.76 | 326.97 | 329.46 | 5,666,225 | -1.54(-0.47%) |
Dec 13, 2022 | 337.17 | 337.21 | 328.77 | 331.00 | 5,438,352 | +1.15(+0.35%) |
Dec 12, 2022 | 325.51 | 329.88 | 325.44 | 329.85 | 5,176,123 | +5.08(+1.57%) |
Dec 09, 2022 | 327.00 | 328.39 | 324.65 | 324.77 | 3,940,219 | -2.99(-0.91%) |
Dec 08, 2022 | 327.06 | 328.91 | 326.40 | 327.76 | 3,383,051 | +1.96(+0.60%) |
Dec 07, 2022 | 325.51 | 327.63 | 324.93 | 325.80 | 3,688,731 | -0.02(-0.01%) |
Dec 06, 2022 | 329.03 | 329.88 | 324.14 | 325.82 | 5,695,139 | -3.46(-1.05%) |
Dec 05, 2022 | 331.62 | 332.45 | 328.31 | 329.28 | 3,943,653 | -4.56(-1.37%) |
Dec 02, 2022 | 330.08 | 334.49 | 330.08 | 333.84 | 3,858,472 | +0.32(+0.10%) |
Dec 01, 2022 | 335.79 | 335.80 | 330.89 | 333.52 | 5,494,891 | -1.69(-0.50%) |
Nov 30, 2022 | 327.94 | 335.25 | 325.55 | 335.21 | 7,152,813 | +7.43(+2.27%) |
Nov 29, 2022 | 327.25 | 328.64 | 325.97 | 327.78 | 3,033,984 | -0.01(-0.00%) |
Nov 28, 2022 | 330.89 | 332.14 | 327.27 | 327.79 | 3,190,613 | -4.87(-1.46%) |
Nov 25, 2022 | 331.27 | 332.93 | 331.22 | 332.66 | 1,547,208 | +1.52(+0.46%) |
Nov 23, 2022 | 329.84 | 331.75 | 329.24 | 331.14 | 3,210,011 | +0.96(+0.29%) |
Nov 22, 2022 | 328.18 | 330.34 | 327.69 | 330.18 | 4,526,658 | +3.79(+1.16%) |
Nov 21, 2022 | 326.99 | 327.94 | 324.93 | 326.39 | 2,376,826 | -0.31(-0.09%) |
Nov 18, 2022 | 326.79 | 327.46 | 324.66 | 326.70 | 3,778,560 | +1.89(+0.58%) |
Nov 17, 2022 | 321.56 | 325.47 | 321.56 | 324.81 | 3,733,159 | +0.03(+0.01%) |
Nov 16, 2022 | 324.40 | 325.93 | 324.28 | 324.79 | 3,189,410 | -0.13(-0.04%) |
Nov 15, 2022 | 327.12 | 328.70 | 322.23 | 324.92 | 4,982,728 | +0.43(+0.13%) |
Nov 14, 2022 | 325.40 | 328.46 | 324.30 | 324.50 | 3,413,190 | -1.95(-0.60%) |
Nov 11, 2022 | 326.56 | 327.01 | 322.92 | 326.45 | 5,371,037 | +0.51(+0.16%) |
Nov 10, 2022 | 323.00 | 326.16 | 320.74 | 325.94 | 6,162,463 | +11.52(+3.66%) |
Nov 09, 2022 | 318.64 | 319.76 | 314.05 | 314.42 | 4,952,250 | -6.16(-1.92%) |
Nov 08, 2022 | 318.41 | 322.36 | 317.27 | 320.57 | 6,556,731 | +3.18(+1.00%) |
Nov 07, 2022 | 314.22 | 317.90 | 313.27 | 317.39 | 4,665,327 | +4.14(+1.32%) |
Nov 04, 2022 | 312.74 | 315.19 | 308.62 | 313.26 | 6,481,389 | +4.13(+1.34%) |
Nov 03, 2022 | 308.63 | 311.04 | 306.53 | 309.13 | 4,254,956 | -1.44(-0.46%) |
Nov 02, 2022 | 314.53 | 319.64 | 310.53 | 310.57 | 7,354,212 | -4.88(-1.55%) |
Nov 01, 2022 | 318.31 | 318.75 | 313.89 | 315.45 | 4,520,089 | -0.98(-0.31%) |
Oct 31, 2022 | 315.94 | 317.78 | 314.92 | 316.43 | 5,305,760 | -1.12(-0.35%) |
Oct 28, 2022 | 310.97 | 317.85 | 310.67 | 317.55 | 5,433,943 | +7.85(+2.53%) |
Oct 27, 2022 | 310.76 | 313.00 | 309.18 | 309.70 | 4,404,110 | +2.01(+0.65%) |
Oct 26, 2022 | 307.30 | 310.92 | 307.10 | 307.69 | 5,171,395 | -0.11(-0.03%) |
Oct 25, 2022 | 303.80 | 308.08 | 303.56 | 307.80 | 6,227,844 | +3.32(+1.09%) |
Oct 24, 2022 | 302.04 | 305.39 | 301.14 | 304.47 | 4,481,869 | +4.03(+1.34%) |
Oct 21, 2022 | 292.90 | 300.75 | 291.87 | 300.44 | 5,564,387 | +7.49(+2.56%) |
Oct 20, 2022 | 294.42 | 297.84 | 292.40 | 292.95 | 3,699,168 | -1.00(-0.34%) |
Oct 19, 2022 | 293.94 | 296.18 | 291.96 | 293.95 | 3,040,578 | -1.08(-0.37%) |
Oct 18, 2022 | 297.73 | 297.85 | 292.69 | 295.04 | 4,847,455 | +3.29(+1.13%) |
Oct 17, 2022 | 290.61 | 292.85 | 289.73 | 291.74 | 3,678,494 | +5.06(+1.77%) |
Oct 14, 2022 | 292.21 | 293.96 | 286.07 | 286.68 | 5,722,568 | -3.61(-1.24%) |
Oct 13, 2022 | 277.33 | 291.42 | 276.83 | 290.29 | 7,649,061 | +8.11(+2.88%) |
Oct 12, 2022 | 282.47 | 284.51 | 281.42 | 282.18 | 4,529,451 | -0.13(-0.04%) |
Oct 11, 2022 | 281.23 | 286.02 | 280.79 | 282.31 | 3,983,567 | +0.32(+0.11%) |
Oct 10, 2022 | 284.23 | 284.85 | 280.18 | 281.99 | 3,262,256 | -0.98(-0.34%) |
Oct 07, 2022 | 286.60 | 286.75 | 281.48 | 282.96 | 3,136,428 | -6.05(-2.09%) |
Oct 06, 2022 | 291.17 | 292.95 | 288.41 | 289.01 | 3,188,463 | -3.44(-1.18%) |
Oct 05, 2022 | 289.49 | 294.15 | 288.59 | 292.45 | 2,841,273 | -0.34(-0.12%) |
Oct 04, 2022 | 288.41 | 292.82 | 288.25 | 292.79 | 4,309,780 | +8.06(+2.83%) |
Oct 03, 2022 | 280.63 | 286.25 | 279.58 | 284.72 | 3,577,459 | +7.23(+2.61%) |
Sep 30, 2022 | 281.26 | 283.44 | 277.24 | 277.49 | 3,962,531 | -4.74(-1.68%) |
Sep 29, 2022 | 284.70 | 284.78 | 279.95 | 282.23 | 3,467,630 | -4.37(-1.52%) |
Sep 28, 2022 | 282.37 | 287.85 | 281.11 | 286.60 | 4,134,861 | +5.25(+1.86%) |
Sep 27, 2022 | 284.71 | 286.40 | 279.61 | 281.35 | 4,021,054 | -1.37(-0.49%) |
Sep 26, 2022 | 284.54 | 286.12 | 281.54 | 282.72 | 4,311,294 | -3.03(-1.06%) |
Sep 23, 2022 | 287.65 | 287.82 | 282.41 | 285.75 | 5,124,379 | -4.50(-1.55%) |
Sep 22, 2022 | 291.26 | 292.62 | 289.65 | 290.25 | 3,614,924 | -1.25(-0.43%) |
Sep 21, 2022 | 297.98 | 299.67 | 291.42 | 291.50 | 5,289,739 | -5.03(-1.70%) |
Sep 20, 2022 | 297.18 | 297.47 | 294.18 | 296.53 | 2,920,298 | -3.02(-1.01%) |
Sep 19, 2022 | 294.94 | 299.60 | 294.86 | 299.56 | 2,824,923 | +2.03(+0.68%) |
Sep 16, 2022 | 295.51 | 298.04 | 294.92 | 297.53 | 4,214,962 | -1.44(-0.48%) |
Sep 15, 2022 | 300.19 | 302.01 | 298.17 | 298.96 | 3,409,290 | -1.64(-0.54%) |
Sep 14, 2022 | 300.89 | 301.97 | 298.17 | 300.60 | 2,976,197 | +0.32(+0.11%) |
Sep 13, 2022 | 307.10 | 307.86 | 299.42 | 300.28 | 4,462,774 | -12.37(-3.96%) |
Sep 12, 2022 | 311.42 | 313.72 | 311.34 | 312.65 | 2,578,054 | +2.21(+0.71%) |
Sep 09, 2022 | 308.33 | 311.08 | 307.77 | 310.45 | 2,573,764 | +3.89(+1.27%) |
Sep 08, 2022 | 303.14 | 306.71 | 302.16 | 306.56 | 3,425,682 | +1.84(+0.60%) |
Sep 07, 2022 | 300.20 | 305.30 | 300.01 | 304.71 | 2,614,014 | +3.98(+1.32%) |
Sep 06, 2022 | 303.00 | 303.63 | 299.51 | 300.74 | 3,446,392 | -1.50(-0.50%) |
Sep 02, 2022 | 308.03 | 308.97 | 300.84 | 302.24 | 3,972,074 | -3.18(-1.04%) |
Sep 01, 2022 | 302.75 | 305.60 | 301.22 | 305.42 | 3,349,911 | +1.36(+0.45%) |
Aug 31, 2022 | 306.77 | 308.41 | 304.01 | 304.06 | 3,088,600 | -2.30(-0.75%) |
Aug 30, 2022 | 310.26 | 310.34 | 304.95 | 306.36 | 3,036,515 | -2.95(-0.95%) |
Aug 29, 2022 | 308.77 | 311.46 | 308.01 | 309.31 | 3,005,213 | -1.76(-0.57%) |
Aug 26, 2022 | 321.25 | 321.42 | 310.97 | 311.07 | 4,350,795 | -9.85(-3.07%) |
Aug 25, 2022 | 317.97 | 320.92 | 316.92 | 320.92 | 2,598,203 | +3.17(+1.00%) |
Aug 24, 2022 | 316.85 | 318.88 | 316.27 | 317.75 | 2,676,368 | +0.72(+0.23%) |
Aug 23, 2022 | 318.18 | 319.28 | 316.57 | 317.03 | 3,006,412 | -1.59(-0.50%) |
Aug 22, 2022 | 320.88 | 321.27 | 318.04 | 318.62 | 2,785,543 | -6.05(-1.86%) |
Aug 19, 2022 | 325.93 | 326.23 | 323.91 | 324.67 | 2,086,959 | -2.78(-0.85%) |
Aug 18, 2022 | 327.08 | 327.85 | 325.89 | 327.44 | 1,951,857 | +0.37(+0.11%) |
Aug 17, 2022 | 326.57 | 328.87 | 325.64 | 327.08 | 3,075,006 | -1.48(-0.45%) |
Aug 16, 2022 | 325.75 | 329.86 | 325.68 | 328.56 | 4,052,088 | +2.28(+0.70%) |
Aug 15, 2022 | 323.14 | 326.74 | 323.10 | 326.28 | 2,013,132 | +1.48(+0.46%) |
Aug 12, 2022 | 321.89 | 324.89 | 321.30 | 324.80 | 2,711,453 | +3.96(+1.23%) |
Aug 11, 2022 | 322.87 | 323.81 | 320.33 | 320.84 | 2,496,373 | +0.49(+0.15%) |
Aug 10, 2022 | 319.77 | 320.95 | 319.16 | 320.35 | 3,049,319 | +5.09(+1.61%) |
Aug 09, 2022 | 315.62 | 316.25 | 314.57 | 315.26 | 1,719,311 | -0.49(-0.16%) |
Aug 08, 2022 | 317.09 | 318.35 | 315.07 | 315.75 | 2,630,800 | +0.43(+0.14%) |
Aug 05, 2022 | 312.53 | 315.53 | 312.40 | 315.32 | 2,779,657 | +0.59(+0.19%) |
Aug 04, 2022 | 315.05 | 315.69 | 313.95 | 314.73 | 2,709,649 | -0.77(-0.24%) |
Aug 03, 2022 | 313.14 | 316.44 | 312.60 | 315.50 | 2,666,503 | +3.96(+1.27%) |
Aug 02, 2022 | 314.36 | 315.14 | 311.41 | 311.54 | 5,695,175 | -3.85(-1.22%) |