Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 442.28 | 445.06 | 441.93 | 443.19 | 330,574 | +2.21(+0.50%) |
Aug 30, 2023 | 437.30 | 441.54 | 436.03 | 440.98 | 468,007 | +3.61(+0.82%) |
Aug 29, 2023 | 427.54 | 437.83 | 426.71 | 437.38 | 477,345 | +8.64(+2.01%) |
Aug 28, 2023 | 428.59 | 429.75 | 425.66 | 428.74 | 352,309 | +3.27(+0.77%) |
Aug 25, 2023 | 422.11 | 427.36 | 418.77 | 425.47 | 587,946 | +4.23(+1.01%) |
Aug 24, 2023 | 436.40 | 436.40 | 421.13 | 421.24 | 946,164 | -10.01(-2.32%) |
Aug 23, 2023 | 424.36 | 432.63 | 424.21 | 431.25 | 714,811 | +7.69(+1.82%) |
Aug 22, 2023 | 427.61 | 427.97 | 422.53 | 423.56 | 421,493 | +0.16(+0.04%) |
Aug 21, 2023 | 418.60 | 424.33 | 417.82 | 423.40 | 600,471 | +7.16(+1.72%) |
Aug 18, 2023 | 410.98 | 417.79 | 410.77 | 416.24 | 639,428 | +0.81(+0.19%) |
Aug 17, 2023 | 421.40 | 422.13 | 414.65 | 415.43 | 488,650 | -4.59(-1.09%) |
Aug 16, 2023 | 423.20 | 425.28 | 419.87 | 420.02 | 505,326 | -4.01(-0.95%) |
Aug 15, 2023 | 427.20 | 428.37 | 423.21 | 424.04 | 581,918 | -4.23(-0.99%) |
Aug 14, 2023 | 421.43 | 428.34 | 420.29 | 428.27 | 565,571 | +6.23(+1.48%) |
Aug 11, 2023 | 421.60 | 424.52 | 420.62 | 422.05 | 631,953 | -2.79(-0.66%) |
Aug 10, 2023 | 428.16 | 431.62 | 422.72 | 424.83 | 846,740 | +0.40(+0.09%) |
Aug 09, 2023 | 431.22 | 431.22 | 422.82 | 424.44 | 757,453 | -6.03(-1.40%) |
Aug 08, 2023 | 430.90 | 431.95 | 426.08 | 430.46 | 471,536 | -4.04(-0.93%) |
Aug 07, 2023 | 435.46 | 436.74 | 430.96 | 434.51 | 487,328 | +0.73(+0.17%) |
Aug 04, 2023 | 438.86 | 440.99 | 433.13 | 433.78 | 1,205,134 | -5.74(-1.31%) |
Aug 03, 2023 | 438.20 | 441.92 | 437.29 | 439.52 | 532,272 | -1.74(-0.40%) |
Aug 02, 2023 | 449.03 | 449.03 | 439.30 | 441.26 | 719,317 | -12.06(-2.66%) |
Aug 01, 2023 | 451.17 | 454.15 | 449.90 | 453.33 | 270,009 | +0.24(+0.05%) |
Jul 31, 2023 | 451.50 | 453.50 | 450.43 | 453.09 | 470,970 | +2.23(+0.50%) |
Jul 28, 2023 | 448.92 | 452.00 | 448.12 | 450.86 | 420,314 | +6.32(+1.42%) |
Jul 27, 2023 | 452.31 | 453.79 | 442.54 | 444.54 | 360,073 | -2.05(-0.46%) |
Jul 26, 2023 | 447.30 | 448.47 | 443.24 | 446.59 | 341,442 | -5.20(-1.15%) |
Jul 25, 2023 | 447.86 | 453.34 | 447.85 | 451.79 | 595,832 | +5.08(+1.14%) |
Jul 24, 2023 | 448.28 | 448.99 | 445.09 | 446.71 | 615,791 | +0.51(+0.11%) |
Jul 21, 2023 | 450.23 | 451.81 | 445.70 | 446.20 | 341,803 | -0.77(-0.17%) |
Jul 20, 2023 | 453.53 | 455.63 | 445.73 | 446.97 | 1,121,365 | -9.66(-2.12%) |
Jul 19, 2023 | 459.29 | 461.22 | 455.00 | 456.63 | 1,423,021 | -1.21(-0.26%) |
Jul 18, 2023 | 451.91 | 459.89 | 449.51 | 457.84 | 612,285 | +5.12(+1.13%) |
Jul 17, 2023 | 447.43 | 454.03 | 447.43 | 452.72 | 761,475 | +5.95(+1.33%) |
Jul 14, 2023 | 449.45 | 452.23 | 445.39 | 446.77 | 766,207 | -1.60(-0.36%) |
Jul 13, 2023 | 445.03 | 449.20 | 444.18 | 448.38 | 503,693 | +6.58(+1.49%) |
Jul 12, 2023 | 441.66 | 443.71 | 438.99 | 441.79 | 468,033 | +4.57(+1.05%) |
Jul 11, 2023 | 436.37 | 437.56 | 432.80 | 437.22 | 916,603 | +1.64(+0.38%) |
Jul 10, 2023 | 432.05 | 435.57 | 430.36 | 435.57 | 344,929 | +1.74(+0.40%) |
Jul 07, 2023 | 434.37 | 439.08 | 433.67 | 433.83 | 319,744 | -1.48(-0.34%) |
Jul 06, 2023 | 432.74 | 435.61 | 430.55 | 435.31 | 443,471 | -1.69(-0.39%) |
Jul 05, 2023 | 437.41 | 439.90 | 436.23 | 437.01 | 467,426 | -2.73(-0.62%) |
Jul 03, 2023 | 440.70 | 440.78 | 437.60 | 439.74 | 835,528 | -0.75(-0.17%) |
Jun 30, 2023 | 438.33 | 441.61 | 437.69 | 440.49 | 420,976 | +6.83(+1.58%) |
Jun 29, 2023 | 433.35 | 434.39 | 431.26 | 433.65 | 349,739 | +0.93(+0.22%) |
Jun 28, 2023 | 429.65 | 435.04 | 429.01 | 432.72 | 435,289 | +1.11(+0.26%) |
Jun 27, 2023 | 425.36 | 432.83 | 424.93 | 431.61 | 326,855 | +8.55(+2.02%) |
Jun 26, 2023 | 426.61 | 430.79 | 422.90 | 423.05 | 417,397 | -3.46(-0.81%) |
Jun 23, 2023 | 426.34 | 429.22 | 424.93 | 426.51 | 538,916 | -5.01(-1.16%) |
Jun 22, 2023 | 425.99 | 431.67 | 425.99 | 431.53 | 1,703,027 | +3.52(+0.82%) |
Jun 21, 2023 | 433.24 | 433.90 | 426.49 | 428.00 | 539,120 | -6.66(-1.53%) |
Jun 20, 2023 | 434.68 | 437.72 | 432.26 | 434.67 | 761,469 | -2.55(-0.58%) |
Jun 16, 2023 | 445.01 | 445.53 | 437.06 | 437.21 | 625,138 | -3.81(-0.86%) |
Jun 15, 2023 | 433.69 | 442.77 | 433.35 | 441.02 | 649,043 | +5.68(+1.30%) |
Jun 14, 2023 | 431.78 | 435.93 | 429.30 | 435.35 | 1,926,903 | +3.57(+0.83%) |
Jun 13, 2023 | 432.22 | 433.35 | 428.27 | 431.77 | 684,108 | +3.08(+0.72%) |
Jun 12, 2023 | 422.50 | 428.75 | 421.83 | 428.69 | 449,888 | +8.76(+2.09%) |
Jun 09, 2023 | 420.44 | 424.25 | 418.47 | 419.93 | 723,894 | +1.74(+0.42%) |
Jun 08, 2023 | 414.25 | 418.89 | 414.25 | 418.19 | 249,158 | +4.17(+1.01%) |
Jun 07, 2023 | 420.26 | 423.26 | 413.16 | 414.02 | 563,981 | -6.26(-1.49%) |
Jun 06, 2023 | 418.46 | 421.35 | 416.56 | 420.28 | 357,313 | +0.70(+0.17%) |
Jun 05, 2023 | 421.38 | 424.23 | 418.65 | 419.58 | 456,371 | -2.26(-0.54%) |
Jun 02, 2023 | 421.46 | 423.42 | 418.65 | 421.84 | 478,895 | +2.91(+0.69%) |
Jun 01, 2023 | 413.36 | 420.74 | 411.52 | 418.93 | 530,403 | +4.28(+1.03%) |
May 31, 2023 | 415.93 | 419.31 | 414.06 | 414.66 | 427,654 | -3.82(-0.91%) |
May 30, 2023 | 422.39 | 423.89 | 417.28 | 418.48 | 798,658 | +2.18(+0.52%) |
May 26, 2023 | 406.83 | 416.89 | 406.83 | 416.30 | 513,941 | +10.76(+2.65%) |
May 25, 2023 | 402.74 | 407.10 | 400.16 | 405.54 | 739,377 | +13.95(+3.56%) |
May 24, 2023 | 390.92 | 393.03 | 389.30 | 391.59 | 381,890 | -2.44(-0.62%) |
May 23, 2023 | 398.30 | 399.35 | 393.80 | 394.03 | 413,646 | -6.10(-1.52%) |
May 22, 2023 | 397.77 | 401.31 | 397.45 | 400.12 | 279,742 | +1.02(+0.26%) |
May 19, 2023 | 400.04 | 400.41 | 397.81 | 399.10 | 363,276 | -0.73(-0.18%) |
May 18, 2023 | 392.65 | 400.31 | 392.65 | 399.83 | 1,393,042 | +7.70(+1.96%) |
May 17, 2023 | 388.12 | 392.60 | 386.42 | 392.13 | 1,046,029 | +5.66(+1.46%) |
May 16, 2023 | 385.93 | 388.52 | 385.93 | 386.47 | 304,598 | -0.26(-0.07%) |
May 15, 2023 | 383.80 | 386.73 | 382.56 | 386.73 | 267,600 | +3.23(+0.84%) |
May 12, 2023 | 385.00 | 385.47 | 380.66 | 383.49 | 243,826 | -0.77(-0.20%) |
May 11, 2023 | 385.39 | 385.43 | 381.79 | 384.26 | 296,869 | -1.63(-0.42%) |
May 10, 2023 | 384.96 | 386.67 | 382.12 | 385.89 | 398,528 | +4.16(+1.09%) |
May 09, 2023 | 382.54 | 383.04 | 381.42 | 381.73 | 208,411 | -2.80(-0.73%) |
May 08, 2023 | 383.37 | 384.78 | 382.08 | 384.53 | 246,555 | +0.41(+0.11%) |
May 05, 2023 | 378.32 | 385.26 | 378.15 | 384.12 | 387,555 | +9.90(+2.64%) |
May 04, 2023 | 374.47 | 376.44 | 372.85 | 374.22 | 501,673 | -1.52(-0.41%) |
May 03, 2023 | 378.72 | 381.97 | 375.65 | 375.75 | 354,010 | -2.68(-0.71%) |
May 02, 2023 | 382.70 | 382.94 | 376.64 | 378.42 | 335,916 | -4.29(-1.12%) |
May 01, 2023 | 382.02 | 384.50 | 381.68 | 382.71 | 271,673 | +0.40(+0.10%) |
Apr 28, 2023 | 378.26 | 382.37 | 377.65 | 382.31 | 366,174 | +3.97(+1.05%) |
Apr 27, 2023 | 372.90 | 378.70 | 372.52 | 378.34 | 416,483 | +7.03(+1.89%) |
Apr 26, 2023 | 372.39 | 375.09 | 370.39 | 371.31 | 727,158 | +4.87(+1.33%) |
Apr 25, 2023 | 373.00 | 373.17 | 366.43 | 366.44 | 392,455 | -8.09(-2.16%) |
Apr 24, 2023 | 374.97 | 376.90 | 371.82 | 374.52 | 294,573 | -1.63(-0.43%) |
Apr 21, 2023 | 376.12 | 376.72 | 373.99 | 376.15 | 330,836 | -1.11(-0.30%) |
Apr 20, 2023 | 376.78 | 380.76 | 375.70 | 377.27 | 289,111 | -2.73(-0.72%) |
Apr 19, 2023 | 377.81 | 380.64 | 377.23 | 379.99 | 268,696 | -0.80(-0.21%) |
Apr 18, 2023 | 382.41 | 383.64 | 379.34 | 380.79 | 431,882 | +1.07(+0.28%) |
Apr 17, 2023 | 378.15 | 380.07 | 376.67 | 379.71 | 315,039 | +1.37(+0.36%) |
Apr 14, 2023 | 378.12 | 381.24 | 374.99 | 378.34 | 528,973 | -1.45(-0.38%) |
Apr 13, 2023 | 374.53 | 380.37 | 374.05 | 379.79 | 1,363,646 | +7.21(+1.94%) |
Apr 12, 2023 | 377.06 | 378.78 | 372.07 | 372.58 | 384,492 | -2.25(-0.60%) |
Apr 11, 2023 | 377.04 | 377.33 | 373.78 | 374.83 | 1,662,429 | -2.81(-0.74%) |
Apr 10, 2023 | 374.19 | 377.63 | 372.46 | 377.63 | 300,728 | -0.22(-0.06%) |
Apr 06, 2023 | 373.20 | 378.08 | 371.47 | 377.85 | 280,152 | +1.95(+0.52%) |
Apr 05, 2023 | 378.60 | 378.64 | 373.16 | 375.90 | 1,227,364 | -4.58(-1.20%) |
Apr 04, 2023 | 383.34 | 384.24 | 379.20 | 380.48 | 464,373 | -2.43(-0.63%) |
Apr 03, 2023 | 381.20 | 383.27 | 379.40 | 382.91 | 775,019 | -0.51(-0.13%) |
Mar 31, 2023 | 377.28 | 383.70 | 376.87 | 383.41 | 509,538 | +6.13(+1.62%) |
Mar 30, 2023 | 376.59 | 378.03 | 375.01 | 377.29 | 373,373 | +3.77(+1.01%) |
Mar 29, 2023 | 370.41 | 374.32 | 369.91 | 373.52 | 385,771 | +7.48(+2.04%) |
Mar 28, 2023 | 367.32 | 367.34 | 362.93 | 366.04 | 589,644 | -1.58(-0.43%) |
Mar 27, 2023 | 370.37 | 372.27 | 366.73 | 367.62 | 620,837 | -2.32(-0.63%) |
Mar 24, 2023 | 368.19 | 369.94 | 365.37 | 369.94 | 373,112 | +0.67(+0.18%) |
Mar 23, 2023 | 368.25 | 374.73 | 366.11 | 369.27 | 599,299 | +5.14(+1.41%) |
Mar 22, 2023 | 368.31 | 375.32 | 364.13 | 364.13 | 591,826 | -4.48(-1.21%) |
Mar 21, 2023 | 366.79 | 369.14 | 363.85 | 368.60 | 1,494,737 | +4.11(+1.13%) |
Mar 20, 2023 | 362.77 | 365.07 | 360.33 | 364.49 | 439,666 | +1.11(+0.31%) |
Mar 17, 2023 | 365.20 | 367.63 | 361.28 | 363.38 | 517,533 | -0.99(-0.27%) |
Mar 16, 2023 | 353.87 | 364.76 | 352.20 | 364.38 | 1,463,575 | +9.69(+2.73%) |
Mar 15, 2023 | 351.53 | 355.04 | 348.90 | 354.69 | 1,430,078 | -0.13(-0.04%) |
Mar 14, 2023 | 351.76 | 356.09 | 350.03 | 354.82 | 623,780 | +7.83(+2.26%) |
Mar 13, 2023 | 343.21 | 351.91 | 340.85 | 346.98 | 1,688,734 | +1.61(+0.47%) |
Mar 10, 2023 | 351.71 | 352.18 | 343.84 | 345.38 | 708,487 | -6.97(-1.98%) |
Mar 09, 2023 | 358.41 | 362.36 | 351.74 | 352.34 | 537,928 | -5.64(-1.57%) |
Mar 08, 2023 | 356.17 | 358.47 | 354.61 | 357.98 | 457,507 | +2.81(+0.79%) |
Mar 07, 2023 | 359.59 | 360.75 | 354.24 | 355.17 | 312,753 | -4.43(-1.23%) |
Mar 06, 2023 | 360.69 | 364.61 | 359.36 | 359.60 | 542,587 | +1.30(+0.36%) |
Mar 03, 2023 | 353.00 | 358.41 | 352.58 | 358.30 | 428,268 | +7.37(+2.10%) |
Mar 02, 2023 | 345.75 | 351.91 | 344.64 | 350.94 | 282,709 | +4.12(+1.19%) |
Mar 01, 2023 | 349.55 | 350.39 | 345.87 | 346.81 | 499,410 | -2.70(-0.77%) |
Feb 28, 2023 | 349.04 | 352.72 | 348.40 | 349.51 | 207,497 | -0.37(-0.11%) |
Feb 27, 2023 | 351.88 | 353.45 | 349.38 | 349.88 | 586,583 | +1.56(+0.45%) |
Feb 24, 2023 | 348.66 | 349.54 | 346.13 | 348.32 | 397,951 | -6.16(-1.74%) |
Feb 23, 2023 | 355.36 | 355.58 | 349.22 | 354.49 | 409,361 | +5.37(+1.54%) |
Feb 22, 2023 | 349.73 | 351.65 | 347.29 | 349.12 | 493,801 | -0.08(-0.02%) |
Feb 21, 2023 | 353.00 | 355.20 | 348.97 | 349.20 | 1,044,563 | -8.66(-2.42%) |
Feb 17, 2023 | 360.16 | 360.18 | 354.72 | 357.85 | 417,432 | -4.44(-1.22%) |
Feb 16, 2023 | 363.53 | 367.76 | 362.25 | 362.29 | 464,203 | -6.73(-1.82%) |
Feb 15, 2023 | 364.56 | 369.03 | 363.97 | 369.02 | 399,610 | +2.58(+0.70%) |
Feb 14, 2023 | 362.74 | 368.46 | 360.44 | 366.44 | 518,577 | +1.94(+0.53%) |
Feb 13, 2023 | 360.10 | 365.38 | 359.40 | 364.50 | 1,181,620 | +6.10(+1.70%) |
Feb 10, 2023 | 357.68 | 359.34 | 355.04 | 358.41 | 339,763 | -2.29(-0.64%) |
Feb 09, 2023 | 367.96 | 368.61 | 359.02 | 360.70 | 393,391 | -1.53(-0.42%) |
Feb 08, 2023 | 366.75 | 369.46 | 361.68 | 362.23 | 1,285,007 | -4.64(-1.27%) |
Feb 07, 2023 | 358.73 | 368.08 | 358.34 | 366.88 | 538,649 | +8.59(+2.40%) |
Feb 06, 2023 | 359.27 | 361.53 | 356.88 | 358.29 | 321,480 | -4.76(-1.31%) |
Feb 03, 2023 | 358.80 | 369.13 | 358.80 | 363.05 | 773,835 | -3.89(-1.06%) |
Feb 02, 2023 | 362.73 | 368.65 | 361.33 | 366.94 | 1,463,872 | +10.62(+2.98%) |
Feb 01, 2023 | 347.60 | 359.02 | 346.43 | 356.32 | 558,278 | +8.54(+2.45%) |
Jan 31, 2023 | 342.88 | 347.87 | 342.42 | 347.79 | 587,625 | +5.20(+1.52%) |
Jan 30, 2023 | 345.32 | 346.98 | 342.37 | 342.59 | 608,531 | -6.83(-1.95%) |
Jan 27, 2023 | 345.61 | 351.90 | 345.43 | 349.42 | 571,571 | +1.60(+0.46%) |
Jan 26, 2023 | 345.98 | 348.02 | 342.02 | 347.82 | 488,476 | +5.45(+1.59%) |
Jan 25, 2023 | 337.14 | 343.12 | 333.76 | 342.37 | 637,308 | -0.72(-0.21%) |
Jan 24, 2023 | 341.85 | 344.41 | 341.12 | 343.09 | 588,562 | -0.58(-0.17%) |
Jan 23, 2023 | 336.92 | 345.17 | 336.46 | 343.67 | 1,377,545 | +7.97(+2.37%) |
Jan 20, 2023 | 328.52 | 335.70 | 327.12 | 335.70 | 583,659 | +9.14(+2.80%) |
Jan 19, 2023 | 328.01 | 329.55 | 325.22 | 326.56 | 880,939 | -4.06(-1.23%) |
Jan 18, 2023 | 337.10 | 338.96 | 330.37 | 330.62 | 736,282 | -4.22(-1.26%) |
Jan 17, 2023 | 332.41 | 336.46 | 331.97 | 334.83 | 549,348 | +1.67(+0.50%) |
Jan 13, 2023 | 328.71 | 333.38 | 327.89 | 333.17 | 498,306 | +1.40(+0.42%) |
Jan 12, 2023 | 329.65 | 333.02 | 325.37 | 331.77 | 542,002 | +2.57(+0.78%) |
Jan 11, 2023 | 324.85 | 329.29 | 323.55 | 329.20 | 524,822 | +5.46(+1.69%) |
Jan 10, 2023 | 320.80 | 324.07 | 318.90 | 323.74 | 2,281,766 | +2.08(+0.65%) |
Jan 09, 2023 | 320.99 | 327.34 | 320.68 | 321.65 | 650,600 | +3.98(+1.25%) |
Jan 06, 2023 | 311.50 | 319.09 | 307.71 | 317.67 | 777,789 | +8.83(+2.86%) |
Jan 05, 2023 | 313.59 | 313.66 | 308.39 | 308.84 | 560,210 | -6.53(-2.07%) |
Jan 04, 2023 | 315.66 | 317.45 | 312.06 | 315.37 | 574,494 | +1.36(+0.43%) |
Jan 03, 2023 | 319.98 | 322.76 | 311.94 | 314.01 | 747,706 | -3.04(-0.96%) |
Dec 30, 2022 | 313.90 | 317.05 | 312.10 | 317.05 | 627,103 | -0.17(-0.05%) |
Dec 29, 2022 | 312.21 | 318.27 | 311.52 | 317.22 | 625,378 | +8.42(+2.73%) |
Dec 28, 2022 | 313.23 | 315.54 | 308.45 | 308.80 | 617,970 | -4.93(-1.57%) |
Dec 27, 2022 | 316.13 | 316.15 | 312.08 | 313.73 | 665,160 | -3.10(-0.98%) |
Dec 23, 2022 | 314.75 | 317.16 | 311.94 | 316.83 | 1,000,521 | +0.12(+0.04%) |
Dec 22, 2022 | 320.90 | 320.92 | 311.42 | 316.71 | 640,379 | -8.05(-2.48%) |
Dec 21, 2022 | 321.11 | 326.31 | 320.20 | 324.76 | 554,423 | +5.06(+1.58%) |
Dec 20, 2022 | 316.98 | 321.33 | 315.73 | 319.70 | 832,310 | +0.70(+0.22%) |
Dec 19, 2022 | 324.24 | 324.29 | 316.92 | 318.99 | 1,594,152 | -4.67(-1.44%) |
Dec 16, 2022 | 327.01 | 328.56 | 322.06 | 323.66 | 633,317 | -4.29(-1.31%) |
Dec 15, 2022 | 335.50 | 336.24 | 326.97 | 327.95 | 683,991 | -12.91(-3.79%) |
Dec 14, 2022 | 343.02 | 347.20 | 336.85 | 340.86 | 703,417 | -2.56(-0.75%) |
Dec 13, 2022 | 352.12 | 353.93 | 340.14 | 343.42 | 928,505 | +4.05(+1.19%) |
Dec 12, 2022 | 332.86 | 339.41 | 332.67 | 339.37 | 612,568 | +7.29(+2.19%) |
Dec 09, 2022 | 332.74 | 336.71 | 331.05 | 332.09 | 1,464,412 | -2.03(-0.61%) |
Dec 08, 2022 | 330.68 | 335.13 | 328.36 | 334.12 | 415,108 | +5.72(+1.74%) |
Dec 07, 2022 | 328.85 | 330.71 | 326.02 | 328.39 | 858,583 | -1.51(-0.46%) |
Dec 06, 2022 | 337.62 | 337.62 | 327.71 | 329.90 | 820,058 | -7.33(-2.17%) |
Dec 05, 2022 | 341.20 | 342.87 | 335.14 | 337.22 | 495,281 | -6.55(-1.90%) |
Dec 02, 2022 | 339.37 | 344.80 | 338.64 | 343.77 | 544,710 | -1.94(-0.56%) |
Dec 01, 2022 | 344.99 | 347.43 | 341.21 | 345.71 | 1,391,145 | +1.22(+0.35%) |
Nov 30, 2022 | 328.81 | 344.55 | 327.84 | 344.49 | 608,638 | +16.05(+4.89%) |
Nov 29, 2022 | 331.68 | 332.23 | 327.15 | 328.44 | 544,736 | -3.07(-0.93%) |
Nov 28, 2022 | 335.66 | 337.15 | 330.19 | 331.51 | 636,637 | -7.16(-2.11%) |
Nov 25, 2022 | 338.39 | 339.73 | 337.64 | 338.67 | 186,168 | -2.14(-0.63%) |
Nov 23, 2022 | 336.77 | 341.58 | 336.58 | 340.81 | 445,047 | +3.60(+1.07%) |
Nov 22, 2022 | 332.12 | 337.41 | 329.92 | 337.20 | 522,393 | +5.93(+1.79%) |
Nov 21, 2022 | 333.19 | 334.38 | 330.47 | 331.27 | 1,027,297 | -3.99(-1.19%) |
Nov 18, 2022 | 339.11 | 339.26 | 332.62 | 335.26 | 461,807 | +0.38(+0.11%) |
Nov 17, 2022 | 329.84 | 336.50 | 329.06 | 334.89 | 734,643 | -0.19(-0.06%) |
Nov 16, 2022 | 337.94 | 338.72 | 333.91 | 335.08 | 534,860 | -5.81(-1.70%) |
Nov 15, 2022 | 343.72 | 345.28 | 337.50 | 340.89 | 923,000 | +4.85(+1.44%) |
Nov 14, 2022 | 336.30 | 340.12 | 334.02 | 336.04 | 938,224 | -3.24(-0.95%) |
Nov 11, 2022 | 332.03 | 340.27 | 330.79 | 339.27 | 1,337,892 | +6.78(+2.04%) |
Nov 10, 2022 | 322.09 | 332.81 | 320.93 | 332.49 | 1,378,226 | +25.97(+8.47%) |
Nov 09, 2022 | 311.77 | 312.65 | 306.04 | 306.52 | 669,783 | -8.39(-2.66%) |
Nov 08, 2022 | 314.62 | 319.18 | 310.49 | 314.91 | 555,629 | +2.90(+0.93%) |
Nov 07, 2022 | 308.76 | 312.52 | 305.53 | 312.01 | 714,089 | +4.56(+1.48%) |
Nov 04, 2022 | 308.81 | 310.21 | 300.57 | 307.45 | 742,464 | +3.94(+1.30%) |
Nov 03, 2022 | 308.13 | 308.97 | 303.28 | 303.51 | 2,120,874 | -8.89(-2.85%) |
Nov 02, 2022 | 324.22 | 327.47 | 312.39 | 312.40 | 569,054 | -12.00(-3.70%) |
Nov 01, 2022 | 331.06 | 331.83 | 323.04 | 324.40 | 410,395 | -2.52(-0.77%) |
Oct 31, 2022 | 327.86 | 329.03 | 325.09 | 326.93 | 546,526 | -3.94(-1.19%) |
Oct 28, 2022 | 319.40 | 331.59 | 319.40 | 330.87 | 554,672 | +12.80(+4.02%) |
Oct 27, 2022 | 322.22 | 324.62 | 317.41 | 318.07 | 538,580 | -3.33(-1.04%) |
Oct 26, 2022 | 320.27 | 328.31 | 319.92 | 321.39 | 525,792 | -6.59(-2.01%) |
Oct 25, 2022 | 321.93 | 328.20 | 321.93 | 327.99 | 646,010 | +7.03(+2.19%) |
Oct 24, 2022 | 318.49 | 322.08 | 314.00 | 320.96 | 466,366 | +3.74(+1.18%) |
Oct 21, 2022 | 308.27 | 317.82 | 307.13 | 317.21 | 488,184 | +8.14(+2.63%) |
Oct 20, 2022 | 309.19 | 315.84 | 307.57 | 309.08 | 486,004 | +0.17(+0.05%) |
Oct 19, 2022 | 307.61 | 312.04 | 305.87 | 308.91 | 417,413 | -1.52(-0.49%) |
Oct 18, 2022 | 315.11 | 316.63 | 306.56 | 310.43 | 1,381,011 | +3.16(+1.03%) |
Oct 17, 2022 | 305.14 | 308.53 | 304.89 | 307.27 | 469,581 | +9.42(+3.16%) |
Oct 14, 2022 | 309.65 | 309.94 | 297.37 | 297.86 | 622,866 | -8.72(-2.85%) |
Oct 13, 2022 | 289.94 | 308.17 | 288.73 | 306.58 | 1,325,823 | +8.54(+2.86%) |
Oct 12, 2022 | 299.67 | 301.24 | 297.18 | 298.05 | 776,528 | -1.07(-0.36%) |
Oct 11, 2022 | 302.03 | 304.27 | 296.84 | 299.12 | 1,025,848 | -4.95(-1.63%) |
Oct 10, 2022 | 309.62 | 310.17 | 300.92 | 304.07 | 986,806 | -5.59(-1.81%) |
Oct 07, 2022 | 316.75 | 316.75 | 308.14 | 309.66 | 808,897 | -13.45(-4.16%) |
Oct 06, 2022 | 324.54 | 328.48 | 322.68 | 323.11 | 1,545,560 | -2.47(-0.76%) |
Oct 05, 2022 | 319.79 | 327.72 | 318.00 | 325.57 | 568,365 | +1.03(+0.32%) |
Oct 04, 2022 | 319.80 | 324.70 | 319.57 | 324.54 | 969,871 | +10.98(+3.50%) |
Oct 03, 2022 | 307.01 | 315.26 | 305.21 | 313.56 | 771,719 | +9.24(+3.04%) |
Sep 30, 2022 | 308.77 | 313.73 | 304.11 | 304.32 | 1,001,282 | -5.62(-1.81%) |
Sep 29, 2022 | 313.52 | 313.98 | 306.27 | 309.95 | 2,679,466 | -8.17(-2.57%) |
Sep 28, 2022 | 312.21 | 319.66 | 310.35 | 318.12 | 1,438,690 | +3.65(+1.16%) |
Sep 27, 2022 | 317.60 | 320.74 | 311.33 | 314.47 | 2,344,679 | +1.13(+0.36%) |
Sep 26, 2022 | 314.71 | 320.27 | 312.49 | 313.34 | 1,144,271 | -2.06(-0.65%) |
Sep 23, 2022 | 316.99 | 317.56 | 311.46 | 315.40 | 2,635,954 | -4.53(-1.42%) |
Sep 22, 2022 | 322.63 | 323.83 | 318.32 | 319.93 | 739,988 | -4.27(-1.32%) |
Sep 21, 2022 | 330.75 | 335.82 | 324.20 | 324.20 | 507,639 | -4.99(-1.52%) |
Sep 20, 2022 | 328.09 | 331.40 | 326.44 | 329.19 | 478,114 | -2.05(-0.62%) |
Sep 19, 2022 | 325.53 | 331.50 | 325.53 | 331.24 | 2,735,840 | +2.58(+0.78%) |
Sep 16, 2022 | 327.75 | 329.15 | 324.16 | 328.66 | 716,389 | -2.48(-0.75%) |
Sep 15, 2022 | 335.72 | 338.31 | 329.27 | 331.14 | 590,257 | -7.54(-2.23%) |
Sep 14, 2022 | 338.79 | 340.55 | 335.33 | 338.68 | 444,432 | +1.46(+0.43%) |
Sep 13, 2022 | 345.74 | 346.90 | 336.36 | 337.21 | 714,036 | -18.64(-5.24%) |
Sep 12, 2022 | 352.27 | 355.91 | 352.27 | 355.85 | 307,114 | +5.55(+1.58%) |
Sep 09, 2022 | 345.69 | 351.00 | 345.63 | 350.30 | 311,871 | +7.41(+2.16%) |
Sep 08, 2022 | 338.37 | 344.26 | 336.92 | 342.89 | 400,423 | +2.06(+0.60%) |
Sep 07, 2022 | 335.99 | 342.25 | 334.83 | 340.84 | 556,097 | +5.34(+1.59%) |
Sep 06, 2022 | 338.59 | 339.45 | 333.35 | 335.50 | 613,084 | -2.45(-0.72%) |
Sep 02, 2022 | 345.70 | 347.62 | 336.09 | 337.95 | 547,751 | -4.02(-1.18%) |