Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 424.27 | 428.04 | 420.74 | 425.41 | 850,936 | -2.93(-0.68%) |
Aug 30, 2023 | 425.84 | 430.42 | 424.64 | 428.34 | 522,373 | +2.50(+0.59%) |
Aug 29, 2023 | 412.87 | 427.44 | 411.88 | 425.84 | 629,793 | +11.36(+2.74%) |
Aug 28, 2023 | 411.06 | 418.28 | 409.06 | 414.49 | 529,199 | +7.32(+1.80%) |
Aug 25, 2023 | 408.83 | 410.62 | 400.69 | 407.17 | 391,068 | +0.34(+0.08%) |
Aug 24, 2023 | 410.43 | 413.43 | 406.62 | 406.83 | 572,419 | -3.93(-0.96%) |
Aug 23, 2023 | 403.88 | 411.52 | 399.63 | 410.76 | 591,179 | +7.62(+1.89%) |
Aug 22, 2023 | 400.72 | 404.28 | 398.01 | 403.15 | 715,925 | +1.88(+0.47%) |
Aug 21, 2023 | 395.13 | 407.70 | 395.11 | 401.26 | 727,757 | +9.58(+2.44%) |
Aug 18, 2023 | 388.83 | 393.81 | 386.47 | 391.69 | 874,108 | -0.68(-0.17%) |
Aug 17, 2023 | 401.20 | 408.16 | 391.81 | 392.37 | 735,090 | -12.87(-3.18%) |
Aug 16, 2023 | 410.20 | 422.40 | 403.44 | 405.24 | 720,087 | -2.53(-0.62%) |
Aug 15, 2023 | 413.10 | 416.07 | 406.85 | 407.77 | 560,889 | -6.32(-1.53%) |
Aug 14, 2023 | 408.58 | 416.68 | 405.10 | 414.09 | 592,726 | +5.19(+1.27%) |
Aug 11, 2023 | 401.77 | 410.57 | 401.77 | 408.90 | 580,582 | +4.81(+1.19%) |
Aug 10, 2023 | 401.24 | 407.77 | 398.78 | 404.09 | 469,915 | +4.49(+1.12%) |
Aug 09, 2023 | 404.60 | 406.72 | 398.23 | 399.60 | 684,543 | -7.62(-1.87%) |
Aug 08, 2023 | 404.17 | 407.80 | 400.83 | 407.23 | 503,427 | -0.26(-0.06%) |
Aug 07, 2023 | 408.71 | 415.50 | 400.04 | 407.49 | 630,303 | +2.24(+0.55%) |
Aug 04, 2023 | 406.99 | 415.87 | 401.65 | 405.25 | 801,139 | -5.90(-1.44%) |
Aug 03, 2023 | 405.08 | 415.50 | 404.36 | 411.15 | 882,175 | +4.44(+1.09%) |
Aug 02, 2023 | 405.62 | 412.08 | 404.58 | 406.71 | 707,736 | -4.03(-0.98%) |
Aug 01, 2023 | 417.57 | 418.74 | 397.52 | 410.74 | 1,095,825 | -6.83(-1.64%) |
Jul 31, 2023 | 425.05 | 427.28 | 413.19 | 417.57 | 745,382 | -8.06(-1.89%) |
Jul 28, 2023 | 418.12 | 426.84 | 412.40 | 425.63 | 1,045,862 | +15.38(+3.75%) |
Jul 27, 2023 | 422.51 | 422.51 | 407.03 | 410.24 | 996,327 | -8.58(-2.05%) |
Jul 26, 2023 | 404.13 | 421.40 | 399.36 | 418.82 | 1,330,087 | +25.26(+6.42%) |
Jul 25, 2023 | 388.89 | 397.34 | 387.65 | 393.56 | 878,873 | +5.88(+1.52%) |
Jul 24, 2023 | 378.86 | 388.95 | 374.81 | 387.68 | 906,081 | -5.01(-1.28%) |
Jul 21, 2023 | 394.26 | 402.48 | 390.37 | 392.69 | 2,335,750 | -3.85(-0.97%) |
Jul 20, 2023 | 394.01 | 404.43 | 391.56 | 396.54 | 1,296,563 | +3.14(+0.80%) |
Jul 19, 2023 | 393.25 | 397.54 | 390.04 | 393.39 | 1,209,096 | +1.00(+0.25%) |
Jul 18, 2023 | 398.17 | 409.68 | 391.80 | 392.40 | 1,578,524 | +10.87(+2.85%) |
Jul 17, 2023 | 372.92 | 384.14 | 372.03 | 381.53 | 873,077 | +5.49(+1.46%) |
Jul 14, 2023 | 374.82 | 377.43 | 374.12 | 376.04 | 522,950 | +0.43(+0.11%) |
Jul 13, 2023 | 377.70 | 377.91 | 371.82 | 375.61 | 705,342 | +1.57(+0.42%) |
Jul 12, 2023 | 379.50 | 380.00 | 369.44 | 374.04 | 718,827 | -2.14(-0.57%) |
Jul 11, 2023 | 372.69 | 377.38 | 370.26 | 376.18 | 911,741 | +3.15(+0.84%) |
Jul 10, 2023 | 370.16 | 375.99 | 366.13 | 373.04 | 681,241 | +4.79(+1.30%) |
Jul 07, 2023 | 367.71 | 376.85 | 367.27 | 368.25 | 951,339 | +3.86(+1.06%) |
Jul 06, 2023 | 361.73 | 365.98 | 360.26 | 364.38 | 664,030 | -1.66(-0.45%) |
Jul 05, 2023 | 361.58 | 370.30 | 360.84 | 366.05 | 720,473 | -0.14(-0.04%) |
Jul 03, 2023 | 366.10 | 368.12 | 362.41 | 366.19 | 420,475 | -1.87(-0.51%) |
Jun 30, 2023 | 375.35 | 375.57 | 361.25 | 368.06 | 1,146,194 | -5.97(-1.60%) |
Jun 29, 2023 | 369.79 | 375.01 | 366.55 | 374.03 | 918,218 | +5.44(+1.47%) |
Jun 28, 2023 | 358.70 | 371.35 | 358.69 | 368.60 | 1,343,419 | +10.97(+3.07%) |
Jun 27, 2023 | 336.17 | 358.14 | 335.32 | 357.63 | 1,579,082 | +24.62(+7.39%) |
Jun 26, 2023 | 325.13 | 335.67 | 325.11 | 333.01 | 764,594 | +7.87(+2.42%) |
Jun 23, 2023 | 326.25 | 331.16 | 324.79 | 325.13 | 872,508 | -4.26(-1.29%) |
Jun 22, 2023 | 325.23 | 333.37 | 324.05 | 329.40 | 783,625 | +4.24(+1.30%) |
Jun 21, 2023 | 316.39 | 326.17 | 315.74 | 325.15 | 874,786 | +6.01(+1.88%) |
Jun 20, 2023 | 322.67 | 324.35 | 317.68 | 319.14 | 582,341 | -4.83(-1.49%) |
Jun 16, 2023 | 332.22 | 334.25 | 323.67 | 323.97 | 1,339,462 | -2.92(-0.89%) |
Jun 15, 2023 | 318.95 | 327.99 | 318.20 | 326.89 | 796,767 | +7.63(+2.39%) |
Jun 14, 2023 | 312.15 | 320.88 | 308.81 | 319.25 | 894,740 | +8.58(+2.76%) |
Jun 13, 2023 | 306.67 | 311.30 | 304.94 | 310.67 | 765,907 | +5.93(+1.95%) |
Jun 12, 2023 | 302.67 | 305.14 | 297.52 | 304.74 | 963,283 | -0.05(-0.02%) |
Jun 09, 2023 | 314.55 | 315.57 | 303.71 | 304.79 | 750,165 | -10.64(-3.37%) |
Jun 08, 2023 | 313.40 | 317.10 | 310.29 | 315.43 | 855,034 | +0.78(+0.25%) |
Jun 07, 2023 | 306.12 | 315.92 | 305.80 | 314.65 | 1,209,907 | +8.53(+2.79%) |
Jun 06, 2023 | 305.60 | 311.58 | 296.64 | 306.12 | 1,374,250 | -5.64(-1.81%) |
Jun 05, 2023 | 319.19 | 319.19 | 311.57 | 311.77 | 827,059 | -6.03(-1.90%) |
Jun 02, 2023 | 316.45 | 322.72 | 314.34 | 317.80 | 933,138 | +2.01(+0.64%) |
Jun 01, 2023 | 309.46 | 316.28 | 306.47 | 315.79 | 774,321 | +7.17(+2.32%) |
May 31, 2023 | 313.80 | 315.31 | 304.84 | 308.62 | 2,443,429 | -7.10(-2.25%) |
May 30, 2023 | 315.76 | 317.97 | 312.90 | 315.72 | 760,900 | +1.74(+0.55%) |
May 26, 2023 | 308.67 | 317.00 | 307.49 | 313.98 | 954,639 | +5.61(+1.82%) |
May 25, 2023 | 299.77 | 309.46 | 299.77 | 308.38 | 1,093,252 | +9.65(+3.23%) |
May 24, 2023 | 296.80 | 300.41 | 294.07 | 298.72 | 904,614 | -0.82(-0.27%) |
May 23, 2023 | 297.97 | 299.81 | 295.61 | 299.54 | 800,506 | -0.85(-0.28%) |
May 22, 2023 | 303.76 | 304.60 | 297.14 | 300.38 | 596,038 | +0.74(+0.25%) |
May 19, 2023 | 305.91 | 307.08 | 298.38 | 299.65 | 597,838 | -4.99(-1.64%) |
May 18, 2023 | 301.21 | 307.46 | 299.23 | 304.64 | 691,363 | +2.66(+0.88%) |
May 17, 2023 | 301.86 | 303.44 | 298.06 | 301.98 | 721,790 | +5.30(+1.79%) |
May 16, 2023 | 302.65 | 302.65 | 296.60 | 296.69 | 711,002 | -8.00(-2.63%) |
May 15, 2023 | 305.45 | 307.45 | 303.10 | 304.69 | 583,569 | -1.58(-0.52%) |
May 12, 2023 | 309.46 | 312.12 | 302.68 | 306.27 | 635,613 | -2.34(-0.76%) |
May 11, 2023 | 310.75 | 313.17 | 306.62 | 308.61 | 623,205 | -3.97(-1.27%) |
May 10, 2023 | 315.12 | 317.02 | 309.56 | 312.57 | 668,001 | +2.25(+0.72%) |
May 09, 2023 | 308.51 | 311.28 | 304.55 | 310.32 | 623,637 | +0.51(+0.16%) |
May 08, 2023 | 316.85 | 318.52 | 308.35 | 309.82 | 703,491 | -5.30(-1.68%) |
May 05, 2023 | 311.68 | 317.26 | 310.99 | 315.12 | 600,958 | +4.70(+1.51%) |
May 04, 2023 | 316.30 | 318.82 | 309.88 | 310.42 | 776,064 | -8.38(-2.63%) |
May 03, 2023 | 315.38 | 325.18 | 314.80 | 318.80 | 751,495 | +5.07(+1.62%) |
May 02, 2023 | 315.88 | 317.15 | 307.88 | 313.73 | 641,236 | -2.16(-0.68%) |
May 01, 2023 | 318.59 | 319.87 | 313.88 | 315.88 | 813,891 | -2.63(-0.83%) |
Apr 28, 2023 | 315.75 | 322.43 | 311.82 | 318.52 | 1,117,003 | +7.14(+2.29%) |
Apr 27, 2023 | 303.40 | 314.12 | 301.46 | 311.38 | 1,084,883 | +7.65(+2.52%) |
Apr 26, 2023 | 317.46 | 323.74 | 296.68 | 303.73 | 2,503,710 | -33.65(-9.97%) |
Apr 25, 2023 | 345.45 | 346.15 | 336.65 | 337.39 | 750,110 | -14.98(-4.25%) |
Apr 24, 2023 | 347.25 | 354.62 | 346.14 | 352.37 | 772,801 | +5.56(+1.60%) |
Apr 21, 2023 | 344.84 | 351.25 | 344.33 | 346.81 | 710,177 | +1.95(+0.57%) |
Apr 20, 2023 | 341.12 | 348.95 | 340.00 | 344.86 | 627,073 | +0.88(+0.25%) |
Apr 19, 2023 | 339.50 | 344.74 | 339.03 | 343.99 | 441,630 | +2.59(+0.76%) |
Apr 18, 2023 | 340.00 | 348.34 | 338.50 | 341.39 | 574,813 | +2.56(+0.76%) |
Apr 17, 2023 | 339.35 | 339.73 | 334.21 | 338.83 | 400,423 | +2.14(+0.64%) |
Apr 14, 2023 | 328.99 | 338.62 | 328.99 | 336.69 | 548,493 | +5.87(+1.77%) |
Apr 13, 2023 | 339.38 | 339.38 | 325.16 | 330.82 | 813,276 | -7.25(-2.14%) |
Apr 12, 2023 | 340.95 | 343.62 | 335.96 | 338.07 | 487,748 | +0.07(+0.02%) |
Apr 11, 2023 | 334.50 | 339.50 | 333.61 | 338.00 | 533,076 | +5.17(+1.55%) |
Apr 10, 2023 | 321.36 | 333.19 | 319.52 | 332.83 | 576,801 | +8.97(+2.77%) |
Apr 06, 2023 | 322.16 | 327.11 | 318.93 | 323.87 | 491,881 | +0.80(+0.25%) |
Apr 05, 2023 | 324.32 | 325.07 | 318.89 | 323.07 | 725,808 | -3.79(-1.16%) |
Apr 04, 2023 | 332.80 | 333.70 | 324.96 | 326.86 | 703,731 | -5.40(-1.62%) |
Apr 03, 2023 | 336.73 | 338.91 | 326.22 | 332.26 | 705,673 | -6.59(-1.95%) |
Mar 31, 2023 | 332.83 | 339.35 | 329.87 | 338.85 | 774,347 | +7.19(+2.17%) |
Mar 30, 2023 | 332.82 | 333.53 | 330.23 | 331.66 | 483,925 | +2.22(+0.67%) |
Mar 29, 2023 | 333.90 | 334.44 | 327.72 | 329.44 | 518,481 | -0.65(-0.20%) |
Mar 28, 2023 | 330.94 | 334.56 | 328.32 | 330.09 | 397,874 | -2.45(-0.74%) |
Mar 27, 2023 | 330.15 | 334.67 | 328.93 | 332.54 | 667,903 | +4.96(+1.51%) |
Mar 24, 2023 | 324.37 | 328.35 | 318.98 | 327.57 | 655,783 | +0.00(+0.00%) |
Mar 23, 2023 | 329.89 | 337.10 | 326.13 | 327.57 | 642,661 | -1.31(-0.40%) |
Mar 22, 2023 | 332.33 | 337.85 | 328.78 | 328.89 | 611,211 | -5.30(-1.59%) |
Mar 21, 2023 | 336.87 | 339.88 | 332.90 | 334.19 | 519,237 | +2.70(+0.82%) |
Mar 20, 2023 | 329.89 | 333.71 | 324.47 | 331.48 | 655,232 | +1.86(+0.56%) |
Mar 17, 2023 | 335.04 | 337.41 | 328.12 | 329.62 | 1,265,201 | -5.91(-1.76%) |
Mar 16, 2023 | 327.88 | 337.99 | 327.08 | 335.54 | 812,779 | +5.01(+1.52%) |
Mar 15, 2023 | 328.06 | 331.32 | 323.29 | 330.53 | 608,024 | -1.11(-0.34%) |
Mar 14, 2023 | 332.18 | 339.84 | 324.08 | 331.64 | 840,678 | +4.34(+1.33%) |
Mar 13, 2023 | 328.10 | 332.35 | 321.45 | 327.30 | 1,133,232 | -7.10(-2.12%) |
Mar 10, 2023 | 340.96 | 343.28 | 331.66 | 334.40 | 646,901 | -6.57(-1.93%) |
Mar 09, 2023 | 351.13 | 352.32 | 340.52 | 340.96 | 576,514 | -7.43(-2.13%) |
Mar 08, 2023 | 347.61 | 349.88 | 343.18 | 348.39 | 517,913 | +0.64(+0.18%) |
Mar 07, 2023 | 350.80 | 352.58 | 346.36 | 347.75 | 597,849 | -3.13(-0.89%) |
Mar 06, 2023 | 351.18 | 356.42 | 349.88 | 350.89 | 715,597 | -2.10(-0.59%) |
Mar 03, 2023 | 352.23 | 355.66 | 347.65 | 352.98 | 1,032,375 | +0.29(+0.08%) |
Mar 02, 2023 | 334.30 | 355.06 | 333.31 | 352.70 | 996,695 | +16.07(+4.77%) |
Mar 01, 2023 | 337.62 | 341.71 | 335.76 | 336.63 | 587,155 | -0.65(-0.19%) |
Feb 28, 2023 | 337.66 | 343.51 | 336.48 | 337.28 | 879,456 | -2.71(-0.80%) |
Feb 27, 2023 | 342.60 | 343.94 | 338.98 | 339.99 | 477,413 | +2.83(+0.84%) |
Feb 24, 2023 | 335.33 | 340.51 | 332.85 | 337.16 | 719,172 | -5.70(-1.66%) |
Feb 23, 2023 | 343.11 | 345.17 | 338.24 | 342.86 | 442,102 | +3.25(+0.96%) |
Feb 22, 2023 | 342.05 | 345.55 | 338.56 | 339.61 | 660,098 | -0.69(-0.20%) |
Feb 21, 2023 | 349.22 | 349.35 | 339.37 | 340.30 | 647,164 | -12.06(-3.42%) |
Feb 17, 2023 | 348.18 | 353.23 | 345.45 | 352.35 | 656,729 | +2.89(+0.83%) |
Feb 16, 2023 | 347.00 | 353.32 | 345.32 | 349.46 | 722,488 | -5.24(-1.48%) |
Feb 15, 2023 | 351.38 | 355.99 | 349.81 | 354.71 | 582,849 | -1.47(-0.41%) |
Feb 14, 2023 | 350.96 | 357.08 | 347.77 | 356.18 | 613,052 | +2.71(+0.77%) |
Feb 13, 2023 | 347.63 | 353.63 | 343.58 | 353.47 | 970,178 | +6.91(+1.99%) |
Feb 10, 2023 | 348.16 | 351.69 | 344.89 | 346.56 | 895,342 | -5.96(-1.69%) |
Feb 09, 2023 | 365.02 | 365.32 | 350.98 | 352.51 | 924,014 | -10.82(-2.98%) |
Feb 08, 2023 | 364.77 | 367.74 | 359.46 | 363.34 | 708,141 | +0.20(+0.05%) |
Feb 07, 2023 | 364.23 | 368.28 | 358.04 | 363.14 | 1,569,566 | -3.84(-1.05%) |
Feb 06, 2023 | 368.64 | 370.52 | 364.09 | 366.98 | 927,350 | -1.43(-0.39%) |
Feb 03, 2023 | 362.47 | 373.18 | 355.20 | 368.41 | 1,026,087 | -0.40(-0.11%) |
Feb 02, 2023 | 370.63 | 379.13 | 366.18 | 368.81 | 1,917,487 | +3.76(+1.03%) |
Feb 01, 2023 | 347.55 | 371.51 | 345.65 | 365.04 | 2,667,976 | +34.14(+10.32%) |
Jan 31, 2023 | 321.00 | 331.34 | 319.52 | 330.90 | 965,200 | +11.28(+3.53%) |
Jan 30, 2023 | 321.74 | 327.42 | 318.81 | 319.62 | 832,244 | -11.83(-3.57%) |
Jan 27, 2023 | 315.07 | 335.60 | 315.07 | 331.45 | 1,127,412 | +14.44(+4.55%) |
Jan 26, 2023 | 321.91 | 323.37 | 312.30 | 317.01 | 746,055 | -1.30(-0.41%) |
Jan 25, 2023 | 313.53 | 320.40 | 311.85 | 318.31 | 556,773 | -0.34(-0.11%) |
Jan 24, 2023 | 319.77 | 321.26 | 316.27 | 318.65 | 467,729 | -1.95(-0.61%) |
Jan 23, 2023 | 315.89 | 325.23 | 314.22 | 320.60 | 742,251 | +5.80(+1.84%) |
Jan 20, 2023 | 310.11 | 314.94 | 307.06 | 314.80 | 649,746 | +6.24(+2.02%) |
Jan 19, 2023 | 309.62 | 315.74 | 308.12 | 308.56 | 741,115 | -4.88(-1.56%) |
Jan 18, 2023 | 314.26 | 327.46 | 313.23 | 313.45 | 872,120 | +1.07(+0.34%) |
Jan 17, 2023 | 315.76 | 317.26 | 310.10 | 312.38 | 695,075 | -0.76(-0.24%) |
Jan 13, 2023 | 306.88 | 314.34 | 306.88 | 313.14 | 681,193 | +2.08(+0.67%) |
Jan 12, 2023 | 309.05 | 311.78 | 303.95 | 311.06 | 509,869 | +0.17(+0.05%) |
Jan 11, 2023 | 307.04 | 312.77 | 306.41 | 310.89 | 614,721 | +6.43(+2.11%) |
Jan 10, 2023 | 301.76 | 304.70 | 299.33 | 304.45 | 464,811 | +0.23(+0.08%) |
Jan 09, 2023 | 302.25 | 310.55 | 300.66 | 304.22 | 1,062,112 | +5.63(+1.89%) |
Jan 06, 2023 | 283.71 | 299.92 | 282.81 | 298.59 | 1,062,539 | +19.09(+6.83%) |
Jan 05, 2023 | 283.02 | 283.91 | 278.28 | 279.51 | 593,350 | -7.26(-2.53%) |
Jan 04, 2023 | 283.24 | 288.31 | 282.22 | 286.77 | 733,832 | +6.23(+2.22%) |
Jan 03, 2023 | 284.01 | 284.49 | 278.03 | 280.54 | 444,261 | -1.25(-0.44%) |
Dec 30, 2022 | 281.05 | 284.57 | 278.22 | 281.79 | 519,699 | -2.78(-0.98%) |
Dec 29, 2022 | 283.35 | 288.56 | 282.29 | 284.57 | 434,615 | +4.30(+1.53%) |
Dec 28, 2022 | 284.83 | 286.48 | 280.02 | 280.27 | 331,757 | -4.49(-1.58%) |
Dec 27, 2022 | 284.36 | 286.67 | 282.61 | 284.76 | 530,409 | +0.67(+0.23%) |
Dec 23, 2022 | 280.02 | 285.30 | 279.03 | 284.10 | 433,499 | +4.10(+1.46%) |
Dec 22, 2022 | 282.01 | 282.89 | 275.55 | 279.99 | 596,253 | -5.30(-1.86%) |
Dec 21, 2022 | 286.95 | 288.71 | 281.08 | 285.30 | 787,539 | +3.08(+1.09%) |
Dec 20, 2022 | 286.57 | 287.02 | 280.42 | 282.22 | 661,386 | -5.94(-2.06%) |
Dec 19, 2022 | 292.92 | 292.99 | 285.93 | 288.16 | 817,673 | -4.66(-1.59%) |
Dec 16, 2022 | 292.18 | 299.83 | 290.33 | 292.81 | 2,145,862 | -4.23(-1.42%) |
Dec 15, 2022 | 302.62 | 303.65 | 294.91 | 297.04 | 1,129,195 | -10.19(-3.32%) |
Dec 14, 2022 | 302.18 | 310.74 | 301.49 | 307.23 | 1,291,982 | +4.72(+1.56%) |
Dec 13, 2022 | 317.28 | 319.54 | 300.11 | 302.51 | 1,195,347 | +2.83(+0.94%) |
Dec 12, 2022 | 290.95 | 302.06 | 288.95 | 299.69 | 919,472 | +9.50(+3.27%) |
Dec 09, 2022 | 284.46 | 291.86 | 283.00 | 290.18 | 1,061,186 | +4.93(+1.73%) |
Dec 08, 2022 | 283.11 | 287.72 | 283.00 | 285.26 | 538,380 | +0.62(+0.22%) |
Dec 07, 2022 | 283.42 | 287.41 | 282.90 | 284.64 | 345,908 | -0.47(-0.16%) |
Dec 06, 2022 | 286.59 | 286.70 | 282.02 | 285.11 | 594,848 | -2.32(-0.81%) |
Dec 05, 2022 | 295.65 | 298.68 | 285.46 | 287.43 | 708,358 | -12.98(-4.32%) |
Dec 02, 2022 | 293.18 | 302.59 | 290.69 | 300.42 | 560,740 | +1.94(+0.65%) |
Dec 01, 2022 | 299.85 | 299.88 | 291.26 | 298.47 | 862,475 | -1.71(-0.57%) |
Nov 30, 2022 | 289.14 | 301.14 | 284.52 | 300.18 | 1,127,810 | +10.45(+3.61%) |
Nov 29, 2022 | 288.76 | 290.48 | 284.88 | 289.72 | 597,066 | +3.72(+1.30%) |
Nov 28, 2022 | 289.66 | 294.13 | 285.59 | 286.00 | 684,598 | -5.62(-1.93%) |
Nov 25, 2022 | 292.44 | 295.19 | 291.36 | 291.63 | 228,960 | -3.01(-1.02%) |
Nov 23, 2022 | 293.85 | 298.11 | 290.36 | 294.64 | 598,080 | +1.12(+0.38%) |
Nov 22, 2022 | 299.28 | 299.28 | 291.90 | 293.52 | 863,315 | -2.68(-0.90%) |
Nov 21, 2022 | 295.92 | 297.99 | 293.60 | 296.20 | 505,791 | +0.26(+0.09%) |
Nov 18, 2022 | 300.33 | 301.45 | 291.76 | 295.94 | 974,402 | -0.43(-0.14%) |
Nov 17, 2022 | 298.58 | 298.58 | 289.33 | 296.37 | 1,059,220 | -8.33(-2.73%) |
Nov 16, 2022 | 313.00 | 313.25 | 304.15 | 304.70 | 758,975 | -10.83(-3.43%) |
Nov 15, 2022 | 317.75 | 320.73 | 312.47 | 315.53 | 894,251 | +3.79(+1.22%) |
Nov 14, 2022 | 309.02 | 318.61 | 308.33 | 311.75 | 928,273 | +0.16(+0.05%) |
Nov 11, 2022 | 307.82 | 316.44 | 305.49 | 311.59 | 1,276,902 | +8.41(+2.77%) |
Nov 10, 2022 | 297.88 | 303.79 | 293.93 | 303.17 | 1,452,081 | +23.58(+8.43%) |
Nov 09, 2022 | 283.83 | 289.09 | 278.52 | 279.60 | 908,172 | -8.13(-2.83%) |
Nov 08, 2022 | 282.40 | 289.20 | 279.94 | 287.73 | 1,440,082 | +8.01(+2.87%) |
Nov 07, 2022 | 271.85 | 281.73 | 270.93 | 279.71 | 842,486 | +9.99(+3.70%) |
Nov 04, 2022 | 264.16 | 269.83 | 262.54 | 269.73 | 740,419 | +8.81(+3.38%) |
Nov 03, 2022 | 254.26 | 263.52 | 250.59 | 260.92 | 839,597 | +2.62(+1.01%) |
Nov 02, 2022 | 269.02 | 272.28 | 257.78 | 258.30 | 1,069,015 | -12.38(-4.57%) |
Nov 01, 2022 | 275.07 | 279.33 | 267.13 | 270.68 | 1,108,918 | -1.72(-0.63%) |
Oct 31, 2022 | 265.38 | 275.57 | 261.89 | 272.39 | 886,365 | +3.97(+1.48%) |
Oct 28, 2022 | 264.13 | 269.62 | 260.75 | 268.43 | 681,599 | +6.14(+2.34%) |
Oct 27, 2022 | 270.17 | 274.52 | 259.11 | 262.29 | 1,242,981 | -10.01(-3.68%) |
Oct 26, 2022 | 284.34 | 284.34 | 261.39 | 272.29 | 1,607,699 | +0.47(+0.17%) |
Oct 25, 2022 | 267.23 | 275.84 | 267.13 | 271.83 | 1,080,236 | +4.77(+1.79%) |
Oct 24, 2022 | 260.52 | 268.73 | 258.36 | 267.06 | 856,514 | +8.72(+3.38%) |
Oct 21, 2022 | 255.42 | 258.69 | 251.24 | 258.34 | 1,221,060 | +2.76(+1.08%) |
Oct 20, 2022 | 257.42 | 262.95 | 248.37 | 255.58 | 1,116,859 | -3.09(-1.19%) |
Oct 19, 2022 | 264.61 | 265.47 | 256.65 | 258.67 | 799,000 | -7.81(-2.93%) |
Oct 18, 2022 | 271.63 | 275.22 | 264.29 | 266.47 | 862,287 | +1.51(+0.57%) |
Oct 17, 2022 | 264.67 | 269.49 | 264.24 | 264.96 | 969,117 | +7.51(+2.92%) |
Oct 14, 2022 | 270.64 | 271.96 | 257.11 | 257.45 | 810,738 | -8.94(-3.35%) |
Oct 13, 2022 | 261.22 | 271.19 | 254.74 | 266.39 | 1,637,825 | -6.05(-2.22%) |
Oct 12, 2022 | 268.32 | 273.69 | 263.94 | 272.44 | 1,028,278 | +6.83(+2.57%) |
Oct 11, 2022 | 262.62 | 269.22 | 262.07 | 265.61 | 1,384,498 | -0.09(-0.03%) |
Oct 10, 2022 | 260.22 | 266.91 | 256.74 | 265.70 | 1,313,453 | +7.75(+3.00%) |
Oct 07, 2022 | 268.93 | 270.19 | 257.06 | 257.95 | 1,163,188 | -17.00(-6.18%) |
Oct 06, 2022 | 269.52 | 276.69 | 268.57 | 274.95 | 970,195 | +4.65(+1.72%) |
Oct 05, 2022 | 261.01 | 273.38 | 261.01 | 270.30 | 776,731 | -0.66(-0.25%) |
Oct 04, 2022 | 266.44 | 271.76 | 264.47 | 270.96 | 1,397,932 | +11.20(+4.31%) |
Oct 03, 2022 | 249.04 | 261.36 | 249.04 | 259.77 | 1,023,558 | +13.00(+5.27%) |
Sep 30, 2022 | 252.55 | 254.91 | 246.52 | 246.77 | 802,124 | -5.37(-2.13%) |
Sep 29, 2022 | 250.90 | 253.26 | 249.85 | 252.14 | 681,307 | -1.98(-0.78%) |
Sep 28, 2022 | 248.58 | 255.62 | 246.54 | 254.12 | 701,376 | +6.38(+2.57%) |
Sep 27, 2022 | 248.82 | 251.33 | 244.88 | 247.74 | 935,423 | +1.85(+0.75%) |
Sep 26, 2022 | 246.03 | 251.01 | 244.45 | 245.89 | 689,211 | -0.15(-0.06%) |
Sep 23, 2022 | 239.31 | 246.26 | 238.07 | 246.04 | 1,121,913 | +3.62(+1.49%) |
Sep 22, 2022 | 247.59 | 248.45 | 241.60 | 242.42 | 678,861 | -7.16(-2.87%) |
Sep 21, 2022 | 254.48 | 257.60 | 249.48 | 249.58 | 740,332 | -1.96(-0.78%) |
Sep 20, 2022 | 253.75 | 255.09 | 248.85 | 251.54 | 740,734 | -4.66(-1.82%) |
Sep 19, 2022 | 249.97 | 256.87 | 249.39 | 256.20 | 824,013 | +4.22(+1.67%) |
Sep 16, 2022 | 246.88 | 252.95 | 242.57 | 251.99 | 2,007,675 | -2.31(-0.91%) |
Sep 15, 2022 | 258.21 | 260.19 | 252.87 | 254.30 | 787,318 | -3.34(-1.30%) |
Sep 14, 2022 | 259.74 | 259.76 | 255.07 | 257.64 | 621,103 | -0.86(-0.33%) |
Sep 13, 2022 | 264.75 | 267.22 | 257.56 | 258.51 | 1,097,160 | -15.28(-5.58%) |
Sep 12, 2022 | 267.31 | 276.31 | 267.05 | 273.78 | 817,461 | +7.15(+2.68%) |
Sep 09, 2022 | 259.36 | 266.90 | 259.36 | 266.63 | 761,495 | +8.94(+3.47%) |
Sep 08, 2022 | 259.89 | 260.07 | 253.75 | 257.69 | 1,194,700 | -4.17(-1.59%) |
Sep 07, 2022 | 270.24 | 270.24 | 257.57 | 261.86 | 1,368,324 | -7.96(-2.95%) |
Sep 06, 2022 | 271.88 | 274.54 | 268.19 | 269.81 | 834,956 | +0.07(+0.03%) |
Sep 02, 2022 | 278.08 | 278.74 | 267.43 | 269.75 | 647,916 | -5.43(-1.97%) |