Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 327.95 | 328.85 | 321.48 | 322.13 | 646,145 | -5.13(-1.57%) |
Sep 28, 2023 | 328.50 | 330.83 | 326.69 | 327.26 | 429,406 | -0.54(-0.16%) |
Sep 27, 2023 | 329.34 | 331.36 | 325.47 | 327.80 | 470,912 | -1.40(-0.43%) |
Sep 26, 2023 | 332.33 | 332.44 | 328.57 | 329.20 | 478,647 | -4.17(-1.25%) |
Sep 25, 2023 | 332.46 | 333.47 | 332.58 | 333.37 | 510,268 | -0.49(-0.15%) |
Sep 22, 2023 | 335.58 | 337.84 | 333.63 | 333.86 | 709,673 | -2.18(-0.65%) |
Sep 21, 2023 | 339.48 | 340.64 | 334.68 | 336.03 | 842,554 | -3.78(-1.11%) |
Sep 20, 2023 | 340.27 | 342.46 | 339.26 | 339.82 | 444,889 | +0.65(+0.19%) |
Sep 19, 2023 | 337.73 | 340.19 | 336.82 | 339.17 | 475,936 | +2.04(+0.60%) |
Sep 18, 2023 | 333.93 | 338.58 | 330.98 | 337.14 | 572,100 | +3.14(+0.94%) |
Sep 15, 2023 | 334.51 | 337.26 | 331.90 | 334.00 | 1,565,747 | -2.57(-0.76%) |
Sep 14, 2023 | 335.42 | 336.68 | 332.26 | 336.57 | 778,308 | +3.39(+1.02%) |
Sep 13, 2023 | 333.27 | 335.82 | 331.94 | 333.18 | 740,031 | +0.35(+0.10%) |
Sep 12, 2023 | 330.06 | 334.83 | 329.37 | 332.83 | 764,910 | +1.83(+0.55%) |
Sep 11, 2023 | 332.05 | 333.97 | 330.18 | 331.00 | 810,518 | -0.30(-0.09%) |
Sep 08, 2023 | 332.64 | 334.17 | 331.13 | 331.30 | 755,208 | -0.93(-0.28%) |
Sep 07, 2023 | 329.69 | 333.14 | 329.27 | 332.24 | 518,414 | +2.73(+0.83%) |
Sep 06, 2023 | 326.63 | 329.71 | 325.54 | 329.50 | 545,169 | +2.18(+0.66%) |
Sep 05, 2023 | 332.19 | 333.44 | 327.21 | 327.33 | 492,256 | -4.86(-1.46%) |
Sep 01, 2023 | 333.19 | 334.79 | 332.03 | 332.19 | 366,348 | +0.94(+0.28%) |
Aug 31, 2023 | 333.57 | 334.47 | 331.24 | 331.24 | 541,396 | -1.23(-0.37%) |
Aug 30, 2023 | 331.21 | 333.68 | 330.15 | 332.48 | 493,565 | +1.42(+0.43%) |
Aug 29, 2023 | 329.86 | 331.15 | 327.31 | 331.06 | 449,495 | +1.68(+0.51%) |
Aug 28, 2023 | 329.80 | 331.60 | 327.36 | 329.38 | 544,253 | -0.56(-0.17%) |
Aug 25, 2023 | 327.88 | 332.11 | 326.80 | 329.93 | 1,048,229 | +5.01(+1.54%) |
Aug 24, 2023 | 324.13 | 326.44 | 320.87 | 324.93 | 428,283 | +1.16(+0.36%) |
Aug 23, 2023 | 323.40 | 325.67 | 321.80 | 323.76 | 489,149 | +2.38(+0.74%) |
Aug 22, 2023 | 321.52 | 322.36 | 319.36 | 321.38 | 453,099 | -0.29(-0.09%) |
Aug 21, 2023 | 322.42 | 324.15 | 318.00 | 321.67 | 728,514 | -0.31(-0.10%) |
Aug 18, 2023 | 316.95 | 323.58 | 316.25 | 321.97 | 983,746 | +5.03(+1.59%) |
Aug 17, 2023 | 319.18 | 322.22 | 316.89 | 316.95 | 751,007 | -2.27(-0.71%) |
Aug 16, 2023 | 316.21 | 321.42 | 315.56 | 319.21 | 956,168 | +3.71(+1.17%) |
Aug 15, 2023 | 319.26 | 320.75 | 315.43 | 315.51 | 573,262 | -4.68(-1.46%) |
Aug 14, 2023 | 319.19 | 321.77 | 317.95 | 320.19 | 577,896 | +1.45(+0.45%) |
Aug 11, 2023 | 314.37 | 318.89 | 314.28 | 318.74 | 508,640 | +3.77(+1.20%) |
Aug 10, 2023 | 316.25 | 318.44 | 313.14 | 314.97 | 637,977 | +0.16(+0.05%) |
Aug 09, 2023 | 312.31 | 316.62 | 311.32 | 314.81 | 715,866 | +2.69(+0.86%) |
Aug 08, 2023 | 316.50 | 316.82 | 311.00 | 312.12 | 1,449,458 | -4.11(-1.30%) |
Aug 07, 2023 | 315.29 | 316.91 | 313.64 | 316.23 | 835,105 | +3.20(+1.02%) |
Aug 04, 2023 | 312.79 | 317.94 | 312.46 | 313.03 | 859,496 | -2.25(-0.71%) |
Aug 03, 2023 | 318.71 | 320.01 | 315.11 | 315.28 | 1,474,425 | -6.03(-1.88%) |
Aug 02, 2023 | 316.25 | 322.28 | 314.98 | 321.31 | 876,469 | +3.88(+1.22%) |
Aug 01, 2023 | 315.95 | 319.65 | 314.97 | 317.43 | 713,773 | +0.98(+0.31%) |
Jul 31, 2023 | 314.58 | 319.24 | 312.24 | 316.45 | 816,285 | -0.70(-0.22%) |
Jul 28, 2023 | 332.08 | 340.81 | 315.10 | 317.15 | 1,697,204 | -17.10(-5.11%) |
Jul 27, 2023 | 339.14 | 340.00 | 333.69 | 334.25 | 976,819 | -4.16(-1.23%) |
Jul 26, 2023 | 339.70 | 340.95 | 337.56 | 338.40 | 525,297 | -1.94(-0.57%) |
Jul 25, 2023 | 339.29 | 341.32 | 337.94 | 340.35 | 527,231 | +0.64(+0.19%) |
Jul 24, 2023 | 338.08 | 340.65 | 335.89 | 339.71 | 680,453 | +1.66(+0.49%) |
Jul 21, 2023 | 338.25 | 340.57 | 336.75 | 338.05 | 2,153,137 | +1.28(+0.38%) |
Jul 20, 2023 | 329.17 | 337.35 | 328.44 | 336.77 | 992,491 | +6.96(+2.11%) |
Jul 19, 2023 | 330.75 | 333.86 | 329.43 | 329.81 | 958,020 | -2.05(-0.62%) |
Jul 18, 2023 | 333.75 | 335.23 | 329.80 | 331.87 | 1,060,427 | -2.81(-0.84%) |
Jul 17, 2023 | 333.69 | 337.11 | 332.50 | 334.67 | 763,081 | +0.97(+0.29%) |
Jul 14, 2023 | 334.12 | 334.84 | 332.32 | 333.70 | 390,534 | -0.34(-0.10%) |
Jul 13, 2023 | 332.48 | 335.13 | 331.49 | 334.04 | 463,126 | +1.01(+0.30%) |
Jul 12, 2023 | 338.55 | 340.35 | 332.31 | 333.03 | 607,918 | -3.36(-1.00%) |
Jul 11, 2023 | 335.18 | 337.06 | 333.76 | 336.39 | 508,413 | +1.69(+0.50%) |
Jul 10, 2023 | 332.77 | 337.23 | 331.02 | 334.70 | 543,395 | +2.09(+0.63%) |
Jul 07, 2023 | 332.63 | 335.09 | 331.61 | 332.61 | 831,783 | -1.71(-0.51%) |
Jul 06, 2023 | 334.66 | 337.14 | 333.31 | 334.32 | 677,860 | -1.32(-0.39%) |
Jul 05, 2023 | 333.84 | 336.57 | 331.66 | 335.63 | 658,348 | -0.23(-0.07%) |
Jul 03, 2023 | 339.06 | 339.06 | 332.06 | 335.86 | 379,270 | -6.46(-1.89%) |
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | +8.02(+2.50%) |
Jun 14, 2023 | 317.02 | 321.70 | 315.46 | 320.27 | 765,980 | +4.02(+1.27%) |
Jun 13, 2023 | 314.06 | 317.60 | 313.80 | 316.26 | 596,557 | +0.85(+0.27%) |
Jun 12, 2023 | 311.86 | 316.69 | 310.88 | 315.40 | 643,932 | +3.71(+1.19%) |
Jun 09, 2023 | 308.08 | 313.38 | 306.58 | 311.70 | 427,448 | +1.42(+0.46%) |
Jun 08, 2023 | 310.30 | 311.37 | 308.52 | 310.28 | 397,714 | +0.62(+0.20%) |
Jun 07, 2023 | 309.48 | 310.98 | 306.69 | 309.66 | 729,653 | -0.11(-0.04%) |
Jun 06, 2023 | 311.25 | 312.70 | 308.21 | 309.77 | 493,481 | +0.01(+0.00%) |
Jun 05, 2023 | 311.25 | 312.41 | 308.50 | 309.76 | 730,237 | -1.42(-0.46%) |
Jun 02, 2023 | 309.69 | 312.00 | 308.57 | 311.18 | 831,069 | +1.75(+0.57%) |
Jun 01, 2023 | 306.90 | 310.43 | 305.53 | 309.43 | 936,020 | +3.71(+1.21%) |
May 31, 2023 | 307.47 | 308.01 | 304.33 | 305.72 | 1,063,438 | -3.54(-1.14%) |
May 30, 2023 | 306.92 | 311.04 | 306.84 | 309.26 | 540,649 | +1.18(+0.38%) |
May 26, 2023 | 308.93 | 311.04 | 307.56 | 308.08 | 580,657 | -0.52(-0.17%) |
May 25, 2023 | 310.36 | 310.36 | 305.55 | 308.59 | 781,387 | -0.81(-0.26%) |
May 24, 2023 | 310.77 | 312.08 | 308.73 | 309.40 | 648,431 | -2.37(-0.76%) |
May 23, 2023 | 321.41 | 321.41 | 310.40 | 311.77 | 893,163 | -11.18(-3.46%) |
May 22, 2023 | 322.68 | 325.03 | 319.02 | 322.95 | 645,146 | -1.44(-0.44%) |
May 19, 2023 | 322.79 | 325.97 | 321.74 | 324.39 | 1,286,045 | +2.87(+0.89%) |
May 18, 2023 | 319.06 | 321.98 | 317.45 | 321.52 | 822,751 | +1.98(+0.62%) |
May 17, 2023 | 330.15 | 330.15 | 318.84 | 319.54 | 1,351,473 | -8.64(-2.63%) |
May 16, 2023 | 330.80 | 331.51 | 327.67 | 328.18 | 549,929 | -3.47(-1.05%) |
May 15, 2023 | 334.18 | 335.16 | 330.82 | 331.65 | 566,486 | -1.72(-0.51%) |
May 12, 2023 | 333.69 | 335.45 | 331.48 | 333.36 | 569,412 | +0.94(+0.28%) |
May 11, 2023 | 331.20 | 332.62 | 328.84 | 332.42 | 544,195 | +1.45(+0.44%) |
May 10, 2023 | 332.23 | 334.30 | 329.94 | 330.97 | 653,238 | -1.15(-0.35%) |
May 09, 2023 | 330.07 | 333.18 | 327.53 | 332.12 | 787,283 | +2.37(+0.72%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |
May 01, 2023 | 320.54 | 324.74 | 318.14 | 320.73 | 822,523 | -1.73(-0.54%) |
Apr 28, 2023 | 325.05 | 325.05 | 311.15 | 322.46 | 1,463,270 | -7.01(-2.13%) |
Apr 27, 2023 | 324.44 | 329.65 | 322.52 | 329.47 | 1,155,544 | +5.44(+1.68%) |
Apr 26, 2023 | 323.92 | 326.69 | 322.20 | 324.03 | 801,640 | -2.99(-0.91%) |
Apr 25, 2023 | 328.06 | 330.54 | 325.91 | 327.02 | 958,251 | -1.19(-0.36%) |
Apr 24, 2023 | 330.62 | 331.35 | 328.05 | 328.20 | 707,218 | -2.00(-0.61%) |
Apr 21, 2023 | 329.12 | 330.66 | 327.19 | 330.20 | 2,049,476 | +0.53(+0.16%) |
Apr 20, 2023 | 326.38 | 330.70 | 326.28 | 329.68 | 951,629 | +3.96(+1.22%) |
Apr 19, 2023 | 329.00 | 329.98 | 324.82 | 325.72 | 694,319 | -2.77(-0.84%) |
Apr 18, 2023 | 326.64 | 329.54 | 325.41 | 328.49 | 1,135,093 | +2.04(+0.62%) |
Apr 17, 2023 | 323.18 | 326.55 | 322.55 | 326.45 | 846,256 | +5.27(+1.64%) |
Apr 14, 2023 | 321.23 | 322.59 | 318.85 | 321.18 | 469,953 | -0.50(-0.16%) |
Apr 13, 2023 | 317.80 | 321.79 | 316.99 | 321.68 | 769,776 | +3.20(+1.00%) |
Apr 12, 2023 | 318.27 | 320.08 | 317.35 | 318.48 | 532,885 | +0.85(+0.27%) |
Apr 11, 2023 | 317.37 | 318.46 | 316.09 | 317.63 | 571,486 | +0.94(+0.30%) |
Apr 10, 2023 | 317.20 | 317.87 | 314.25 | 316.69 | 550,046 | -2.08(-0.65%) |
Apr 06, 2023 | 317.98 | 319.34 | 317.24 | 318.77 | 470,618 | +0.49(+0.15%) |
Apr 05, 2023 | 316.65 | 319.58 | 314.68 | 318.29 | 746,280 | +2.68(+0.85%) |
Apr 04, 2023 | 313.83 | 315.61 | 310.65 | 315.60 | 918,130 | +1.75(+0.56%) |
Apr 03, 2023 | 311.34 | 315.28 | 311.03 | 313.85 | 1,146,847 | +1.77(+0.57%) |
Mar 31, 2023 | 311.80 | 312.24 | 309.69 | 312.08 | 612,910 | +2.27(+0.73%) |
Mar 30, 2023 | 310.88 | 311.42 | 307.01 | 309.81 | 522,450 | +0.31(+0.10%) |
Mar 29, 2023 | 307.65 | 309.53 | 306.94 | 309.51 | 512,259 | +3.65(+1.19%) |
Mar 28, 2023 | 304.94 | 306.26 | 303.26 | 305.85 | 579,357 | -0.16(-0.05%) |
Mar 27, 2023 | 307.60 | 309.23 | 305.40 | 306.01 | 733,809 | +0.00(+0.00%) |
Mar 24, 2023 | 297.98 | 306.17 | 297.87 | 306.01 | 905,102 | +6.11(+2.04%) |
Mar 23, 2023 | 296.90 | 301.71 | 296.17 | 299.90 | 966,804 | +1.46(+0.49%) |
Mar 22, 2023 | 302.20 | 304.31 | 298.39 | 298.44 | 1,045,212 | -3.29(-1.09%) |
Mar 21, 2023 | 300.46 | 302.29 | 298.88 | 301.73 | 1,012,034 | +4.32(+1.45%) |
Mar 20, 2023 | 294.23 | 298.57 | 293.02 | 297.41 | 1,318,478 | +3.84(+1.31%) |
Mar 17, 2023 | 294.49 | 294.96 | 291.69 | 293.57 | 2,965,443 | -2.40(-0.81%) |
Mar 16, 2023 | 282.63 | 297.06 | 281.23 | 295.98 | 1,639,850 | +13.04(+4.61%) |
Mar 15, 2023 | 283.33 | 284.95 | 278.03 | 282.94 | 1,530,225 | -6.65(-2.30%) |
Mar 14, 2023 | 294.59 | 294.94 | 285.51 | 289.59 | 1,274,816 | -0.86(-0.30%) |
Mar 13, 2023 | 287.53 | 294.61 | 286.36 | 290.45 | 1,147,438 | -0.79(-0.27%) |
Mar 10, 2023 | 293.21 | 295.42 | 289.69 | 291.24 | 701,713 | -2.50(-0.85%) |
Mar 09, 2023 | 299.20 | 299.73 | 292.18 | 293.75 | 958,128 | -3.97(-1.33%) |
Mar 08, 2023 | 298.60 | 300.88 | 295.70 | 297.72 | 633,921 | -0.78(-0.26%) |
Mar 07, 2023 | 303.13 | 304.18 | 297.87 | 298.50 | 552,507 | -3.72(-1.23%) |
Mar 06, 2023 | 301.83 | 303.13 | 301.24 | 302.22 | 581,019 | +1.25(+0.41%) |
Mar 03, 2023 | 300.16 | 300.99 | 296.82 | 300.97 | 763,649 | +2.26(+0.76%) |
Mar 02, 2023 | 297.35 | 299.25 | 294.48 | 298.72 | 828,087 | +0.08(+0.03%) |
Mar 01, 2023 | 299.23 | 302.94 | 297.49 | 298.64 | 954,432 | -2.32(-0.77%) |
Feb 28, 2023 | 299.83 | 302.97 | 299.14 | 300.95 | 910,096 | +1.45(+0.48%) |
Feb 27, 2023 | 302.28 | 302.93 | 298.74 | 299.51 | 565,217 | -0.38(-0.13%) |
Feb 24, 2023 | 299.33 | 301.51 | 298.21 | 299.89 | 682,680 | -1.49(-0.50%) |
Feb 23, 2023 | 302.43 | 303.85 | 298.63 | 301.38 | 596,143 | -0.39(-0.13%) |
Feb 22, 2023 | 301.54 | 304.68 | 300.86 | 301.77 | 628,665 | +0.19(+0.06%) |
Feb 21, 2023 | 304.69 | 306.79 | 300.36 | 301.58 | 855,646 | -5.53(-1.80%) |
Feb 17, 2023 | 306.03 | 307.73 | 304.54 | 307.11 | 598,244 | +0.02(+0.01%) |
Feb 16, 2023 | 307.26 | 308.82 | 306.54 | 307.09 | 766,517 | -4.77(-1.53%) |
Feb 15, 2023 | 307.75 | 312.69 | 307.06 | 311.86 | 472,599 | +2.60(+0.84%) |
Feb 14, 2023 | 318.37 | 318.40 | 309.18 | 309.26 | 770,899 | -8.90(-2.80%) |
Feb 13, 2023 | 315.12 | 318.16 | 313.91 | 318.16 | 520,981 | +3.57(+1.14%) |
Feb 10, 2023 | 312.91 | 315.93 | 312.09 | 314.58 | 680,262 | +0.44(+0.14%) |
Feb 09, 2023 | 318.43 | 320.27 | 313.49 | 314.15 | 893,277 | -2.21(-0.70%) |
Feb 08, 2023 | 314.77 | 318.58 | 314.08 | 316.36 | 667,759 | -0.19(-0.06%) |
Feb 07, 2023 | 312.31 | 317.69 | 311.28 | 316.54 | 641,741 | +2.05(+0.65%) |
Feb 06, 2023 | 308.20 | 314.68 | 307.17 | 314.50 | 805,142 | +4.05(+1.30%) |
Feb 03, 2023 | 311.79 | 315.08 | 306.43 | 310.45 | 1,602,997 | -9.26(-2.90%) |
Feb 02, 2023 | 317.40 | 319.85 | 314.89 | 319.71 | 1,547,756 | +3.58(+1.13%) |
Feb 01, 2023 | 313.13 | 318.65 | 312.31 | 316.13 | 1,193,612 | +0.69(+0.22%) |
Jan 31, 2023 | 313.99 | 316.16 | 311.80 | 315.44 | 799,926 | +1.68(+0.54%) |
Jan 30, 2023 | 315.20 | 317.83 | 313.02 | 313.75 | 939,484 | -1.74(-0.55%) |
Jan 27, 2023 | 320.25 | 320.44 | 313.97 | 315.49 | 920,295 | -5.47(-1.71%) |
Jan 26, 2023 | 319.32 | 322.11 | 318.49 | 320.97 | 670,958 | +1.90(+0.59%) |
Jan 25, 2023 | 316.54 | 319.28 | 312.94 | 319.07 | 750,141 | -1.40(-0.44%) |
Jan 24, 2023 | 322.48 | 324.08 | 319.27 | 320.47 | 496,343 | -1.63(-0.51%) |
Jan 23, 2023 | 320.99 | 324.41 | 318.13 | 322.10 | 635,476 | +0.58(+0.18%) |
Jan 20, 2023 | 315.20 | 321.52 | 313.18 | 321.52 | 997,802 | +6.36(+2.02%) |
Jan 19, 2023 | 307.37 | 317.49 | 307.37 | 315.16 | 1,168,452 | +4.81(+1.55%) |
Jan 18, 2023 | 312.89 | 314.78 | 309.64 | 310.34 | 916,080 | -2.82(-0.90%) |
Jan 17, 2023 | 313.58 | 315.69 | 311.49 | 313.16 | 766,834 | -0.23(-0.07%) |
Jan 13, 2023 | 311.33 | 313.91 | 310.46 | 313.39 | 685,675 | +1.28(+0.41%) |
Jan 12, 2023 | 309.46 | 313.25 | 305.18 | 312.10 | 740,029 | +3.64(+1.18%) |
Jan 11, 2023 | 303.98 | 308.59 | 303.78 | 308.47 | 527,193 | +4.80(+1.58%) |
Jan 10, 2023 | 302.81 | 303.97 | 300.30 | 303.67 | 564,920 | +0.99(+0.33%) |
Jan 09, 2023 | 304.55 | 308.62 | 302.14 | 302.68 | 717,699 | -0.99(-0.33%) |
Jan 06, 2023 | 299.77 | 305.59 | 296.29 | 303.67 | 696,545 | +6.90(+2.32%) |
Jan 05, 2023 | 298.51 | 299.30 | 294.97 | 296.77 | 585,617 | -2.34(-0.78%) |
Jan 04, 2023 | 298.12 | 300.37 | 296.60 | 299.11 | 594,091 | +3.26(+1.10%) |
Jan 03, 2023 | 297.46 | 298.40 | 292.96 | 295.85 | 537,771 | -0.71(-0.24%) |
Dec 30, 2022 | 297.73 | 298.45 | 293.38 | 296.56 | 438,221 | -3.20(-1.07%) |
Dec 29, 2022 | 298.37 | 300.90 | 295.01 | 299.76 | 409,512 | +3.82(+1.29%) |
Dec 28, 2022 | 298.12 | 299.03 | 295.75 | 295.94 | 389,363 | -1.44(-0.49%) |
Dec 27, 2022 | 297.22 | 298.83 | 295.99 | 297.38 | 342,995 | +0.38(+0.13%) |
Dec 23, 2022 | 295.64 | 298.55 | 294.68 | 297.00 | 435,209 | +0.44(+0.15%) |
Dec 22, 2022 | 297.85 | 299.36 | 293.03 | 296.57 | 522,003 | -2.85(-0.95%) |
Dec 21, 2022 | 296.05 | 299.49 | 294.76 | 299.42 | 643,198 | +5.16(+1.75%) |
Dec 20, 2022 | 295.18 | 296.89 | 291.50 | 294.26 | 571,042 | +0.74(+0.25%) |
Dec 19, 2022 | 293.38 | 296.47 | 291.66 | 293.52 | 901,674 | -1.68(-0.57%) |
Dec 16, 2022 | 297.44 | 297.44 | 291.48 | 295.20 | 2,163,786 | -4.84(-1.61%) |
Dec 15, 2022 | 297.76 | 302.18 | 295.02 | 300.04 | 1,028,186 | -2.45(-0.81%) |
Dec 14, 2022 | 305.47 | 310.89 | 302.42 | 302.49 | 1,164,013 | -3.80(-1.24%) |
Dec 13, 2022 | 309.55 | 310.71 | 304.74 | 306.29 | 925,029 | +2.36(+0.78%) |
Dec 12, 2022 | 302.96 | 304.87 | 300.34 | 303.93 | 925,895 | +1.90(+0.63%) |
Dec 09, 2022 | 302.85 | 304.67 | 301.48 | 302.03 | 706,593 | -0.88(-0.29%) |
Dec 08, 2022 | 299.69 | 303.02 | 299.02 | 302.91 | 1,012,921 | +2.40(+0.80%) |
Dec 07, 2022 | 304.33 | 305.57 | 299.81 | 300.51 | 798,148 | -3.77(-1.24%) |
Dec 06, 2022 | 305.35 | 306.56 | 303.77 | 304.29 | 869,399 | -0.77(-0.25%) |
Dec 05, 2022 | 301.61 | 307.74 | 301.61 | 305.06 | 991,809 | +1.94(+0.64%) |
Dec 02, 2022 | 296.44 | 304.26 | 296.01 | 303.12 | 817,354 | +3.66(+1.22%) |
Dec 01, 2022 | 306.30 | 306.30 | 298.75 | 299.46 | 1,035,654 | -5.15(-1.69%) |
Nov 30, 2022 | 297.91 | 305.31 | 297.16 | 304.60 | 1,335,954 | +5.48(+1.83%) |
Nov 29, 2022 | 300.61 | 303.25 | 298.58 | 299.12 | 727,457 | -2.51(-0.83%) |
Nov 28, 2022 | 301.62 | 304.42 | 301.09 | 301.63 | 941,636 | -1.79(-0.59%) |
Nov 25, 2022 | 301.19 | 304.46 | 298.96 | 303.42 | 266,170 | +2.81(+0.93%) |
Nov 23, 2022 | 300.17 | 301.84 | 299.02 | 300.61 | 499,092 | +0.45(+0.15%) |
Nov 22, 2022 | 298.81 | 300.44 | 297.28 | 300.17 | 844,365 | +2.06(+0.69%) |
Nov 21, 2022 | 298.02 | 301.15 | 295.48 | 298.10 | 614,756 | +0.38(+0.13%) |
Nov 18, 2022 | 295.67 | 298.46 | 293.74 | 297.73 | 886,286 | +5.47(+1.87%) |
Nov 17, 2022 | 287.76 | 292.32 | 285.00 | 292.25 | 727,635 | +2.29(+0.79%) |
Nov 16, 2022 | 288.27 | 290.76 | 287.11 | 289.96 | 585,924 | +1.55(+0.54%) |
Nov 15, 2022 | 290.82 | 294.03 | 286.19 | 288.41 | 621,252 | +0.56(+0.20%) |
Nov 14, 2022 | 288.34 | 295.05 | 287.83 | 287.85 | 586,692 | -1.66(-0.57%) |
Nov 11, 2022 | 295.16 | 295.16 | 287.78 | 289.51 | 748,463 | -3.34(-1.14%) |
Nov 10, 2022 | 286.54 | 292.88 | 284.74 | 292.85 | 1,010,136 | +15.10(+5.44%) |
Nov 09, 2022 | 282.85 | 283.92 | 277.47 | 277.75 | 688,428 | -5.61(-1.98%) |
Nov 08, 2022 | 284.11 | 285.70 | 279.17 | 283.36 | 785,329 | -0.32(-0.11%) |
Nov 07, 2022 | 278.41 | 284.85 | 275.40 | 283.68 | 602,500 | +7.30(+2.64%) |
Nov 04, 2022 | 275.87 | 276.39 | 271.07 | 276.37 | 583,275 | +3.28(+1.20%) |
Nov 03, 2022 | 274.23 | 277.43 | 272.58 | 273.09 | 523,535 | -2.71(-0.98%) |
Nov 02, 2022 | 279.83 | 283.34 | 275.54 | 275.80 | 722,141 | -5.30(-1.88%) |
Nov 01, 2022 | 279.91 | 283.15 | 278.45 | 281.10 | 825,917 | +2.96(+1.07%) |
Oct 31, 2022 | 282.10 | 283.56 | 278.11 | 278.13 | 1,143,807 | -7.06(-2.48%) |
Oct 28, 2022 | 273.36 | 285.99 | 269.25 | 285.20 | 1,266,434 | +6.78(+2.44%) |
Oct 27, 2022 | 275.49 | 279.87 | 274.08 | 278.41 | 978,531 | +5.12(+1.87%) |
Oct 26, 2022 | 276.78 | 278.59 | 272.75 | 273.30 | 1,160,864 | -2.83(-1.02%) |
Oct 25, 2022 | 279.33 | 279.33 | 273.24 | 276.12 | 962,542 | -4.45(-1.59%) |
Oct 24, 2022 | 278.87 | 282.18 | 278.03 | 280.57 | 794,315 | +4.33(+1.57%) |
Oct 21, 2022 | 269.81 | 277.29 | 266.63 | 276.24 | 1,656,303 | +6.31(+2.34%) |
Oct 20, 2022 | 277.09 | 277.09 | 268.88 | 269.93 | 930,038 | -7.11(-2.57%) |
Oct 19, 2022 | 274.21 | 278.10 | 273.44 | 277.04 | 856,089 | +0.59(+0.21%) |
Oct 18, 2022 | 280.26 | 280.52 | 272.56 | 276.45 | 713,231 | +2.78(+1.02%) |
Oct 17, 2022 | 271.13 | 276.25 | 270.54 | 273.67 | 882,926 | +6.61(+2.47%) |
Oct 14, 2022 | 280.65 | 281.65 | 266.56 | 267.06 | 923,422 | -10.54(-3.80%) |
Oct 13, 2022 | 264.42 | 278.69 | 262.66 | 277.60 | 882,233 | +7.52(+2.79%) |
Oct 12, 2022 | 273.69 | 275.99 | 269.88 | 270.08 | 606,037 | -2.33(-0.85%) |
Oct 11, 2022 | 275.74 | 276.75 | 270.61 | 272.41 | 658,060 | -3.31(-1.20%) |
Oct 10, 2022 | 271.15 | 276.27 | 270.46 | 275.72 | 735,308 | +6.39(+2.37%) |
Oct 07, 2022 | 274.99 | 274.99 | 267.17 | 269.33 | 609,899 | -7.50(-2.71%) |
Oct 06, 2022 | 278.48 | 279.45 | 275.82 | 276.83 | 685,320 | -2.03(-0.73%) |
Oct 05, 2022 | 277.88 | 280.55 | 276.17 | 278.87 | 825,116 | -1.52(-0.54%) |
Oct 04, 2022 | 274.24 | 280.84 | 274.06 | 280.38 | 766,721 | +8.61(+3.17%) |