Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 300.82 | 305.72 | 299.36 | 303.55 | 3,213,097 | +6.27(+2.11%) |
Sep 28, 2023 | 298.25 | 303.14 | 291.08 | 297.29 | 4,377,241 | -13.45(-4.33%) |
Sep 27, 2023 | 308.59 | 311.33 | 307.05 | 310.74 | 2,463,995 | +3.73(+1.21%) |
Sep 26, 2023 | 309.10 | 310.85 | 305.15 | 307.01 | 2,371,064 | -6.31(-2.01%) |
Sep 25, 2023 | 311.91 | 313.75 | 312.22 | 313.32 | 2,078,679 | +0.89(+0.28%) |
Sep 22, 2023 | 310.40 | 314.97 | 309.31 | 312.43 | 2,017,810 | +4.04(+1.31%) |
Sep 21, 2023 | 310.69 | 312.85 | 308.06 | 308.39 | 1,934,030 | -4.74(-1.52%) |
Sep 20, 2023 | 315.06 | 319.58 | 312.79 | 313.13 | 1,712,977 | -0.52(-0.17%) |
Sep 19, 2023 | 307.50 | 314.10 | 307.40 | 313.65 | 1,921,050 | +1.43(+0.46%) |
Sep 18, 2023 | 308.39 | 313.08 | 307.40 | 312.22 | 1,366,570 | +3.31(+1.07%) |
Sep 15, 2023 | 312.57 | 313.02 | 307.85 | 308.91 | 3,378,391 | -4.01(-1.28%) |
Sep 14, 2023 | 311.98 | 313.32 | 309.67 | 312.92 | 1,926,291 | +2.65(+0.85%) |
Sep 13, 2023 | 310.59 | 313.04 | 309.30 | 310.27 | 2,525,449 | -0.97(-0.31%) |
Sep 12, 2023 | 317.73 | 318.75 | 309.48 | 311.24 | 3,242,547 | -10.85(-3.37%) |
Sep 11, 2023 | 323.70 | 324.43 | 320.73 | 322.10 | 1,569,440 | +0.39(+0.12%) |
Sep 08, 2023 | 325.71 | 326.61 | 320.77 | 321.70 | 1,433,440 | -2.70(-0.83%) |
Sep 07, 2023 | 320.15 | 325.23 | 319.49 | 324.40 | 1,550,990 | +1.88(+0.58%) |
Sep 06, 2023 | 320.50 | 323.94 | 319.96 | 322.52 | 1,262,488 | +0.14(+0.04%) |
Sep 05, 2023 | 323.94 | 325.07 | 320.72 | 322.38 | 1,756,989 | -1.56(-0.48%) |
Sep 01, 2023 | 322.27 | 324.91 | 321.33 | 323.94 | 1,753,020 | +3.92(+1.23%) |
Aug 31, 2023 | 321.11 | 322.45 | 319.96 | 320.02 | 2,009,558 | +0.51(+0.16%) |
Aug 30, 2023 | 320.06 | 320.17 | 317.79 | 319.51 | 1,487,636 | -0.20(-0.06%) |
Aug 29, 2023 | 316.68 | 320.61 | 315.86 | 319.70 | 1,542,832 | +2.51(+0.79%) |
Aug 28, 2023 | 315.07 | 318.51 | 315.04 | 317.19 | 1,250,933 | +2.12(+0.67%) |
Aug 25, 2023 | 313.00 | 316.04 | 310.52 | 315.07 | 1,468,557 | +4.57(+1.47%) |
Aug 24, 2023 | 312.74 | 314.17 | 310.01 | 310.50 | 2,101,843 | -1.19(-0.38%) |
Aug 23, 2023 | 306.41 | 313.02 | 305.67 | 311.69 | 1,503,511 | +6.37(+2.08%) |
Aug 22, 2023 | 306.01 | 307.33 | 304.31 | 305.32 | 1,153,081 | +2.36(+0.78%) |
Aug 21, 2023 | 300.70 | 303.73 | 299.53 | 302.96 | 1,084,942 | +3.53(+1.18%) |
Aug 18, 2023 | 299.33 | 301.31 | 297.82 | 299.43 | 2,020,530 | -2.67(-0.88%) |
Aug 17, 2023 | 304.77 | 305.62 | 301.24 | 302.10 | 1,673,046 | -1.98(-0.65%) |
Aug 16, 2023 | 302.01 | 306.81 | 301.73 | 304.08 | 1,226,727 | +0.24(+0.08%) |
Aug 15, 2023 | 307.25 | 307.89 | 302.95 | 303.84 | 1,270,828 | -4.26(-1.38%) |
Aug 14, 2023 | 304.47 | 308.85 | 304.20 | 308.10 | 1,349,992 | +2.63(+0.86%) |
Aug 11, 2023 | 304.40 | 306.90 | 302.58 | 305.47 | 1,367,226 | -1.34(-0.44%) |
Aug 10, 2023 | 307.89 | 311.17 | 305.29 | 306.81 | 1,884,190 | -1.11(-0.36%) |
Aug 09, 2023 | 310.94 | 311.54 | 306.62 | 307.92 | 1,522,160 | -3.58(-1.15%) |
Aug 08, 2023 | 309.31 | 311.65 | 306.03 | 311.50 | 1,568,486 | -0.71(-0.23%) |
Aug 07, 2023 | 310.45 | 312.47 | 308.44 | 312.21 | 1,548,570 | +3.82(+1.24%) |
Aug 04, 2023 | 311.93 | 314.20 | 307.64 | 308.39 | 2,165,708 | -5.07(-1.62%) |
Aug 03, 2023 | 312.42 | 314.67 | 310.51 | 313.46 | 1,371,743 | -0.64(-0.20%) |
Aug 02, 2023 | 313.86 | 317.20 | 313.02 | 314.10 | 1,820,805 | -3.15(-0.99%) |
Aug 01, 2023 | 311.79 | 317.66 | 310.61 | 317.25 | 1,936,228 | +4.57(+1.46%) |
Jul 31, 2023 | 311.35 | 314.69 | 311.35 | 312.69 | 1,367,210 | +0.79(+0.25%) |
Jul 28, 2023 | 316.03 | 318.42 | 310.33 | 311.90 | 1,943,467 | -3.23(-1.03%) |
Jul 27, 2023 | 316.29 | 319.81 | 314.27 | 315.13 | 3,016,115 | +2.28(+0.73%) |
Jul 26, 2023 | 312.73 | 314.88 | 310.74 | 312.85 | 1,530,216 | -1.07(-0.34%) |
Jul 25, 2023 | 309.84 | 315.70 | 309.40 | 313.91 | 2,194,663 | +4.25(+1.37%) |
Jul 24, 2023 | 310.97 | 313.19 | 309.06 | 309.66 | 1,357,348 | -1.49(-0.48%) |
Jul 21, 2023 | 309.56 | 312.82 | 308.93 | 311.15 | 3,304,119 | +2.30(+0.75%) |
Jul 20, 2023 | 312.59 | 312.59 | 307.12 | 308.85 | 2,121,608 | -6.26(-1.99%) |
Jul 19, 2023 | 319.26 | 320.44 | 315.01 | 315.11 | 2,196,322 | -3.59(-1.13%) |
Jul 18, 2023 | 315.82 | 319.00 | 315.70 | 318.70 | 1,592,910 | +2.62(+0.83%) |
Jul 17, 2023 | 312.02 | 317.02 | 311.36 | 316.08 | 2,057,265 | +3.96(+1.27%) |
Jul 14, 2023 | 312.41 | 314.20 | 311.36 | 312.11 | 1,310,708 | +0.55(+0.18%) |
Jul 13, 2023 | 311.35 | 312.82 | 310.64 | 311.56 | 1,844,126 | +1.31(+0.42%) |
Jul 12, 2023 | 308.72 | 311.04 | 307.15 | 310.25 | 1,810,534 | +4.11(+1.34%) |
Jul 11, 2023 | 304.88 | 307.20 | 302.28 | 306.13 | 1,363,545 | +1.25(+0.41%) |
Jul 10, 2023 | 301.68 | 305.53 | 300.60 | 304.88 | 1,704,227 | +2.66(+0.88%) |
Jul 07, 2023 | 303.18 | 307.65 | 301.75 | 302.22 | 1,925,228 | -2.18(-0.72%) |
Jul 06, 2023 | 303.37 | 304.88 | 301.12 | 304.40 | 1,391,931 | -1.91(-0.62%) |
Jul 05, 2023 | 302.60 | 308.36 | 301.50 | 306.31 | 1,947,382 | -1.06(-0.34%) |
Jul 03, 2023 | 304.43 | 307.67 | 303.85 | 307.37 | 1,186,556 | +2.36(+0.77%) |
Jun 30, 2023 | 305.91 | 309.07 | 304.76 | 305.01 | 2,700,064 | +0.25(+0.08%) |
Jun 29, 2023 | 297.91 | 306.97 | 296.62 | 304.76 | 2,771,484 | +6.53(+2.19%) |
Jun 28, 2023 | 297.00 | 298.66 | 294.33 | 298.23 | 2,085,811 | +0.90(+0.30%) |
Jun 27, 2023 | 293.68 | 297.54 | 292.68 | 297.33 | 2,078,264 | +3.36(+1.14%) |
Jun 26, 2023 | 293.15 | 297.37 | 293.08 | 293.97 | 2,860,109 | -1.01(-0.34%) |
Jun 23, 2023 | 296.55 | 299.18 | 294.25 | 294.97 | 4,286,424 | -8.72(-2.87%) |
Jun 22, 2023 | 294.76 | 303.90 | 292.57 | 303.69 | 4,946,494 | -5.88(-1.90%) |
Jun 21, 2023 | 312.82 | 313.99 | 309.46 | 309.57 | 3,155,535 | -4.15(-1.32%) |
Jun 20, 2023 | 313.59 | 316.92 | 311.36 | 313.72 | 3,388,751 | -2.12(-0.67%) |
Jun 16, 2023 | 322.15 | 324.13 | 315.39 | 315.84 | 5,328,188 | -4.18(-1.31%) |
Jun 15, 2023 | 315.48 | 321.31 | 311.69 | 320.02 | 3,327,410 | +8.62(+2.77%) |
Jun 14, 2023 | 312.36 | 314.67 | 309.67 | 311.40 | 2,447,269 | -0.11(-0.03%) |
Jun 13, 2023 | 311.67 | 313.79 | 309.76 | 311.51 | 4,028,553 | +3.64(+1.18%) |
Jun 12, 2023 | 304.26 | 308.24 | 303.98 | 307.87 | 2,673,353 | +2.73(+0.89%) |
Jun 09, 2023 | 305.55 | 307.57 | 303.09 | 305.14 | 2,228,457 | +1.37(+0.45%) |
Jun 08, 2023 | 307.27 | 307.27 | 303.16 | 303.77 | 1,892,218 | -3.66(-1.19%) |
Jun 07, 2023 | 305.90 | 308.39 | 303.60 | 307.43 | 2,519,131 | +2.95(+0.97%) |
Jun 06, 2023 | 299.37 | 305.73 | 298.26 | 304.47 | 2,447,710 | +3.55(+1.18%) |
Jun 05, 2023 | 301.80 | 303.84 | 298.39 | 300.92 | 3,483,288 | -6.86(-2.23%) |
Jun 02, 2023 | 303.94 | 308.58 | 303.07 | 307.78 | 2,299,350 | +6.12(+2.03%) |
Jun 01, 2023 | 302.19 | 302.55 | 296.62 | 301.67 | 2,421,752 | -0.71(-0.24%) |
May 31, 2023 | 301.15 | 306.76 | 299.49 | 302.38 | 5,331,858 | -2.48(-0.81%) |
May 30, 2023 | 302.66 | 315.22 | 301.47 | 304.86 | 6,311,464 | +4.77(+1.59%) |
May 26, 2023 | 290.60 | 305.03 | 290.24 | 300.08 | 4,632,522 | +11.70(+4.06%) |
May 25, 2023 | 285.17 | 289.75 | 281.88 | 288.38 | 3,733,204 | +4.88(+1.72%) |
May 24, 2023 | 282.72 | 284.95 | 281.60 | 283.50 | 2,848,311 | -1.27(-0.44%) |
May 23, 2023 | 285.81 | 287.67 | 283.79 | 284.76 | 2,245,853 | -2.82(-0.98%) |
May 22, 2023 | 286.02 | 288.39 | 285.52 | 287.58 | 2,068,031 | +1.03(+0.36%) |
May 19, 2023 | 285.26 | 287.98 | 284.02 | 286.55 | 2,239,228 | +2.40(+0.85%) |
May 18, 2023 | 281.25 | 284.59 | 280.97 | 284.15 | 1,891,695 | +2.82(+1.00%) |
May 17, 2023 | 277.93 | 283.05 | 276.99 | 281.33 | 2,515,706 | +5.38(+1.95%) |
May 16, 2023 | 273.88 | 277.45 | 273.16 | 275.96 | 2,103,347 | +1.66(+0.61%) |
May 15, 2023 | 273.11 | 275.30 | 271.44 | 274.30 | 2,795,051 | +0.32(+0.12%) |
May 12, 2023 | 269.97 | 274.09 | 269.34 | 273.98 | 2,695,655 | +4.86(+1.81%) |
May 11, 2023 | 267.18 | 269.29 | 265.08 | 269.12 | 2,949,933 | +3.34(+1.26%) |
May 10, 2023 | 262.77 | 266.78 | 261.36 | 265.78 | 2,833,057 | +5.35(+2.05%) |
May 09, 2023 | 259.90 | 261.43 | 258.65 | 260.43 | 2,743,781 | -1.32(-0.51%) |
May 08, 2023 | 262.94 | 263.91 | 260.41 | 261.75 | 1,864,627 | -0.82(-0.31%) |
May 05, 2023 | 266.10 | 267.25 | 261.33 | 262.57 | 2,623,069 | -0.84(-0.32%) |
May 04, 2023 | 270.12 | 270.61 | 262.60 | 263.41 | 2,616,105 | -8.58(-3.15%) |
May 03, 2023 | 274.90 | 276.34 | 271.63 | 271.99 | 1,974,092 | -1.54(-0.56%) |
May 02, 2023 | 276.62 | 277.13 | 270.86 | 273.54 | 1,748,630 | -2.65(-0.96%) |
May 01, 2023 | 275.86 | 276.67 | 274.24 | 276.18 | 1,179,258 | -0.86(-0.31%) |
Apr 28, 2023 | 270.55 | 277.18 | 270.55 | 277.04 | 2,108,887 | +4.78(+1.76%) |
Apr 27, 2023 | 270.68 | 273.29 | 267.69 | 272.26 | 2,006,985 | +4.19(+1.56%) |
Apr 26, 2023 | 268.70 | 270.40 | 267.07 | 268.07 | 2,117,925 | +0.50(+0.19%) |
Apr 25, 2023 | 272.67 | 273.50 | 267.46 | 267.56 | 1,957,505 | -6.47(-2.36%) |
Apr 24, 2023 | 272.61 | 274.40 | 271.68 | 274.04 | 1,375,697 | +0.91(+0.33%) |
Apr 21, 2023 | 272.54 | 274.61 | 272.21 | 273.13 | 1,619,452 | +0.77(+0.28%) |
Apr 20, 2023 | 274.07 | 274.36 | 270.83 | 272.36 | 2,717,550 | -4.30(-1.55%) |
Apr 19, 2023 | 275.57 | 276.76 | 274.30 | 276.66 | 2,230,551 | -0.06(-0.02%) |
Apr 18, 2023 | 278.10 | 278.15 | 275.19 | 276.72 | 1,916,025 | -0.02(-0.01%) |
Apr 17, 2023 | 275.55 | 278.56 | 275.55 | 276.74 | 2,932,986 | +0.72(+0.26%) |
Apr 14, 2023 | 280.01 | 281.65 | 274.56 | 276.02 | 2,912,998 | -5.95(-2.11%) |
Apr 13, 2023 | 279.72 | 282.12 | 276.48 | 281.97 | 3,201,432 | +1.49(+0.53%) |
Apr 12, 2023 | 285.05 | 285.31 | 279.66 | 280.47 | 2,687,112 | -1.43(-0.51%) |
Apr 11, 2023 | 278.64 | 283.22 | 278.19 | 281.91 | 3,171,452 | +4.58(+1.65%) |
Apr 10, 2023 | 273.70 | 277.38 | 272.09 | 277.33 | 1,600,590 | -0.02(-0.01%) |
Apr 06, 2023 | 276.32 | 277.88 | 274.55 | 277.35 | 2,158,676 | +0.37(+0.13%) |
Apr 05, 2023 | 281.82 | 282.47 | 276.57 | 276.98 | 2,481,498 | -4.44(-1.58%) |
Apr 04, 2023 | 280.05 | 282.99 | 279.83 | 281.43 | 2,368,286 | +0.00(+0.00%) |
Apr 03, 2023 | 279.01 | 282.03 | 278.79 | 281.43 | 2,455,426 | +0.03(+0.01%) |
Mar 31, 2023 | 278.75 | 281.54 | 278.24 | 281.39 | 3,056,585 | +3.10(+1.11%) |
Mar 30, 2023 | 276.66 | 278.67 | 276.44 | 278.29 | 2,329,580 | +2.68(+0.97%) |
Mar 29, 2023 | 271.74 | 275.93 | 271.74 | 275.62 | 2,469,598 | +4.86(+1.80%) |
Mar 28, 2023 | 269.69 | 271.80 | 268.39 | 270.75 | 2,914,478 | +1.02(+0.38%) |
Mar 27, 2023 | 266.55 | 270.12 | 266.46 | 269.73 | 3,804,744 | +1.93(+0.72%) |
Mar 24, 2023 | 266.27 | 267.88 | 260.73 | 267.80 | 4,188,279 | +0.33(+0.12%) |
Mar 23, 2023 | 255.44 | 270.36 | 255.29 | 267.46 | 5,247,680 | +18.11(+7.26%) |
Mar 22, 2023 | 253.29 | 257.28 | 249.12 | 249.36 | 3,107,463 | -4.28(-1.69%) |
Mar 21, 2023 | 250.94 | 254.51 | 250.02 | 253.64 | 2,875,840 | +4.99(+2.01%) |
Mar 20, 2023 | 246.85 | 249.97 | 246.15 | 248.65 | 3,232,077 | +2.51(+1.02%) |
Mar 17, 2023 | 250.40 | 251.78 | 244.58 | 246.14 | 6,572,397 | -2.88(-1.15%) |
Mar 16, 2023 | 241.17 | 249.88 | 239.76 | 249.01 | 4,184,303 | +6.65(+2.74%) |
Mar 15, 2023 | 244.13 | 244.14 | 239.05 | 242.37 | 4,578,656 | -6.21(-2.50%) |
Mar 14, 2023 | 252.41 | 252.76 | 246.09 | 248.58 | 2,971,531 | +1.15(+0.47%) |
Mar 13, 2023 | 249.20 | 251.32 | 245.38 | 247.43 | 3,282,799 | -1.62(-0.65%) |
Mar 10, 2023 | 256.12 | 256.32 | 247.71 | 249.04 | 2,970,468 | -6.70(-2.62%) |
Mar 09, 2023 | 261.72 | 262.58 | 254.72 | 255.75 | 1,980,421 | -3.84(-1.48%) |
Mar 08, 2023 | 259.36 | 261.48 | 258.44 | 259.59 | 1,485,667 | -0.53(-0.20%) |
Mar 07, 2023 | 265.06 | 265.87 | 259.64 | 260.12 | 2,254,127 | -5.35(-2.01%) |
Mar 06, 2023 | 266.03 | 267.85 | 264.92 | 265.46 | 1,675,021 | +0.42(+0.16%) |
Mar 03, 2023 | 263.77 | 265.55 | 261.88 | 265.04 | 1,621,115 | +3.88(+1.49%) |
Mar 02, 2023 | 259.80 | 262.08 | 257.58 | 261.16 | 2,340,619 | +1.65(+0.63%) |
Mar 01, 2023 | 260.92 | 261.86 | 257.71 | 259.52 | 1,727,146 | -1.93(-0.74%) |
Feb 28, 2023 | 260.60 | 264.34 | 258.69 | 261.45 | 2,194,298 | -0.69(-0.26%) |
Feb 27, 2023 | 264.76 | 265.82 | 261.37 | 262.14 | 1,536,352 | -0.28(-0.11%) |
Feb 24, 2023 | 263.27 | 263.27 | 260.16 | 262.41 | 1,762,198 | -4.63(-1.73%) |
Feb 23, 2023 | 266.59 | 268.09 | 263.67 | 267.04 | 1,915,103 | +1.58(+0.59%) |
Feb 22, 2023 | 266.45 | 268.28 | 264.02 | 265.46 | 1,852,485 | +0.47(+0.18%) |
Feb 21, 2023 | 267.80 | 268.93 | 264.63 | 264.99 | 2,509,941 | -7.78(-2.85%) |
Feb 17, 2023 | 274.47 | 275.08 | 270.66 | 272.77 | 2,765,364 | -4.11(-1.48%) |
Feb 16, 2023 | 278.66 | 281.05 | 274.34 | 276.88 | 1,929,043 | -6.33(-2.24%) |
Feb 15, 2023 | 277.64 | 283.38 | 277.61 | 283.21 | 1,919,825 | +2.84(+1.01%) |
Feb 14, 2023 | 281.06 | 283.69 | 278.97 | 280.37 | 1,849,718 | -3.53(-1.24%) |
Feb 13, 2023 | 279.98 | 283.95 | 279.98 | 283.90 | 1,304,677 | +4.32(+1.55%) |
Feb 10, 2023 | 277.35 | 280.17 | 276.68 | 279.57 | 1,368,759 | -1.18(-0.42%) |
Feb 09, 2023 | 282.98 | 284.91 | 280.03 | 280.75 | 1,779,441 | +0.44(+0.16%) |
Feb 08, 2023 | 281.46 | 284.71 | 279.59 | 280.31 | 1,403,487 | -3.06(-1.08%) |
Feb 07, 2023 | 278.33 | 284.38 | 278.14 | 283.37 | 1,425,938 | +3.29(+1.17%) |
Feb 06, 2023 | 281.58 | 283.35 | 279.10 | 280.09 | 1,282,252 | -4.67(-1.64%) |
Feb 03, 2023 | 283.77 | 285.20 | 282.33 | 284.75 | 2,202,010 | -4.81(-1.66%) |
Feb 02, 2023 | 284.95 | 291.22 | 282.43 | 289.56 | 2,758,540 | +10.34(+3.70%) |
Feb 01, 2023 | 272.33 | 280.86 | 271.44 | 279.22 | 1,825,222 | +4.48(+1.63%) |
Jan 31, 2023 | 270.69 | 274.74 | 269.68 | 274.74 | 1,870,750 | +4.66(+1.72%) |
Jan 30, 2023 | 269.34 | 273.16 | 269.09 | 270.08 | 1,760,116 | -2.90(-1.06%) |
Jan 27, 2023 | 269.04 | 275.10 | 268.72 | 272.99 | 2,134,075 | +2.96(+1.10%) |
Jan 26, 2023 | 272.89 | 273.05 | 266.68 | 270.02 | 1,973,099 | +1.08(+0.40%) |
Jan 25, 2023 | 266.56 | 269.52 | 261.56 | 268.94 | 2,616,759 | -1.68(-0.62%) |
Jan 24, 2023 | 272.44 | 273.82 | 268.76 | 270.62 | 2,234,232 | -4.40(-1.60%) |
Jan 23, 2023 | 274.26 | 278.50 | 273.15 | 275.02 | 2,661,561 | -1.11(-0.40%) |
Jan 20, 2023 | 270.26 | 276.73 | 268.59 | 276.14 | 3,358,437 | +7.46(+2.78%) |
Jan 19, 2023 | 273.00 | 274.64 | 268.38 | 268.68 | 2,247,177 | -4.93(-1.80%) |
Jan 18, 2023 | 280.18 | 282.84 | 272.70 | 273.61 | 2,226,068 | -6.87(-2.45%) |
Jan 17, 2023 | 278.67 | 283.31 | 278.21 | 280.48 | 2,908,305 | +2.70(+0.97%) |
Jan 13, 2023 | 275.99 | 278.29 | 274.68 | 277.78 | 2,261,727 | -1.67(-0.60%) |
Jan 12, 2023 | 278.37 | 283.52 | 278.01 | 279.46 | 2,521,479 | +2.72(+0.98%) |
Jan 11, 2023 | 270.68 | 276.85 | 270.46 | 276.74 | 2,419,831 | +7.16(+2.66%) |
Jan 10, 2023 | 268.02 | 270.91 | 265.99 | 269.58 | 1,889,724 | +1.16(+0.43%) |
Jan 09, 2023 | 266.63 | 273.07 | 266.22 | 268.42 | 2,224,802 | +5.55(+2.11%) |
Jan 06, 2023 | 257.77 | 264.12 | 255.22 | 262.87 | 1,625,461 | +6.08(+2.37%) |
Jan 05, 2023 | 261.13 | 261.82 | 255.25 | 256.79 | 2,536,780 | -6.21(-2.36%) |
Jan 04, 2023 | 266.99 | 268.51 | 260.73 | 263.00 | 2,101,918 | -0.90(-0.34%) |
Jan 03, 2023 | 262.86 | 266.98 | 260.76 | 263.90 | 2,304,296 | +3.34(+1.28%) |
Dec 30, 2022 | 259.29 | 260.61 | 256.42 | 260.56 | 1,371,758 | -1.50(-0.57%) |
Dec 29, 2022 | 259.34 | 264.50 | 259.34 | 262.06 | 1,553,341 | +5.14(+2.00%) |
Dec 28, 2022 | 259.84 | 262.81 | 256.48 | 256.93 | 1,420,464 | -2.14(-0.83%) |
Dec 27, 2022 | 259.66 | 260.93 | 257.50 | 259.06 | 1,086,004 | -0.76(-0.29%) |
Dec 23, 2022 | 259.53 | 260.43 | 257.11 | 259.83 | 1,242,522 | +1.30(+0.50%) |
Dec 22, 2022 | 258.22 | 259.67 | 254.50 | 258.53 | 2,331,106 | -4.06(-1.55%) |
Dec 21, 2022 | 258.25 | 264.28 | 258.19 | 262.59 | 3,666,387 | +6.85(+2.68%) |
Dec 20, 2022 | 247.77 | 256.25 | 247.53 | 255.74 | 3,177,263 | +6.35(+2.55%) |
Dec 19, 2022 | 256.97 | 258.04 | 248.18 | 249.39 | 4,245,685 | -8.87(-3.43%) |
Dec 16, 2022 | 268.20 | 268.53 | 257.05 | 258.25 | 6,690,110 | -16.25(-5.92%) |
Dec 15, 2022 | 280.67 | 281.60 | 272.71 | 274.50 | 2,948,529 | -10.09(-3.54%) |
Dec 14, 2022 | 287.13 | 290.29 | 281.08 | 284.59 | 2,613,759 | -3.81(-1.32%) |
Dec 13, 2022 | 295.83 | 296.78 | 286.04 | 288.40 | 3,603,449 | +2.94(+1.03%) |
Dec 12, 2022 | 279.40 | 286.06 | 277.78 | 285.46 | 2,488,514 | +3.84(+1.36%) |
Dec 09, 2022 | 282.58 | 284.90 | 281.34 | 281.62 | 1,871,269 | -3.65(-1.28%) |
Dec 08, 2022 | 281.22 | 287.14 | 280.09 | 285.27 | 2,095,280 | +5.33(+1.90%) |
Dec 07, 2022 | 278.39 | 280.30 | 275.55 | 279.94 | 1,905,559 | +1.25(+0.45%) |
Dec 06, 2022 | 284.41 | 285.60 | 275.63 | 278.69 | 1,966,537 | -7.16(-2.50%) |
Dec 05, 2022 | 288.81 | 290.20 | 283.74 | 285.85 | 1,843,659 | -7.22(-2.46%) |
Dec 02, 2022 | 292.01 | 295.04 | 289.49 | 293.07 | 1,786,610 | -2.64(-0.89%) |
Dec 01, 2022 | 295.33 | 297.95 | 292.94 | 295.70 | 1,809,756 | +1.86(+0.63%) |
Nov 30, 2022 | 279.87 | 293.89 | 279.49 | 293.85 | 2,833,845 | +12.64(+4.50%) |
Nov 29, 2022 | 282.50 | 283.78 | 279.87 | 281.20 | 1,080,469 | -2.56(-0.90%) |
Nov 28, 2022 | 286.36 | 288.03 | 282.96 | 283.76 | 1,283,301 | -5.66(-1.96%) |
Nov 25, 2022 | 287.37 | 290.52 | 287.37 | 289.42 | 694,266 | +1.83(+0.63%) |
Nov 23, 2022 | 286.18 | 289.41 | 285.52 | 287.60 | 1,258,724 | +1.60(+0.56%) |
Nov 22, 2022 | 282.05 | 286.84 | 280.40 | 286.00 | 1,451,641 | +5.73(+2.05%) |
Nov 21, 2022 | 278.78 | 282.03 | 278.38 | 280.26 | 1,339,594 | +0.51(+0.18%) |
Nov 18, 2022 | 283.77 | 284.06 | 276.38 | 279.76 | 1,355,532 | -0.62(-0.22%) |
Nov 17, 2022 | 279.08 | 282.87 | 276.68 | 280.38 | 1,594,196 | -4.27(-1.50%) |
Nov 16, 2022 | 285.86 | 286.18 | 283.28 | 284.65 | 1,646,655 | -1.11(-0.39%) |
Nov 15, 2022 | 286.10 | 289.47 | 283.20 | 285.76 | 2,007,974 | +3.65(+1.29%) |
Nov 14, 2022 | 279.42 | 285.93 | 278.27 | 282.11 | 2,553,054 | -1.15(-0.41%) |
Nov 11, 2022 | 280.45 | 284.87 | 274.02 | 283.26 | 2,683,680 | +3.00(+1.07%) |
Nov 10, 2022 | 271.63 | 280.55 | 270.84 | 280.26 | 3,196,723 | +20.10(+7.72%) |
Nov 09, 2022 | 260.05 | 262.85 | 259.12 | 260.17 | 1,875,767 | -2.53(-0.96%) |
Nov 08, 2022 | 264.71 | 268.43 | 259.85 | 262.70 | 2,502,896 | -0.04(-0.01%) |
Nov 07, 2022 | 256.57 | 262.78 | 255.22 | 262.74 | 2,221,845 | +7.72(+3.03%) |
Nov 04, 2022 | 253.81 | 257.94 | 250.10 | 255.01 | 2,556,493 | +4.18(+1.67%) |
Nov 03, 2022 | 260.36 | 262.09 | 249.99 | 250.83 | 3,303,248 | -15.20(-5.71%) |
Nov 02, 2022 | 273.19 | 276.54 | 265.69 | 266.04 | 1,768,862 | -8.81(-3.20%) |
Nov 01, 2022 | 280.30 | 281.41 | 273.96 | 274.85 | 1,574,246 | -2.37(-0.86%) |
Oct 31, 2022 | 276.81 | 281.15 | 276.60 | 277.22 | 2,423,941 | -3.79(-1.35%) |
Oct 28, 2022 | 272.49 | 281.44 | 272.49 | 281.01 | 2,361,903 | +8.73(+3.21%) |
Oct 27, 2022 | 274.56 | 276.14 | 271.90 | 272.28 | 1,974,209 | -1.01(-0.37%) |
Oct 26, 2022 | 271.46 | 276.95 | 271.45 | 273.28 | 1,815,416 | -0.72(-0.26%) |
Oct 25, 2022 | 269.01 | 274.53 | 269.01 | 274.00 | 1,742,524 | +5.18(+1.93%) |
Oct 24, 2022 | 266.35 | 270.42 | 263.76 | 268.83 | 2,255,020 | +5.60(+2.13%) |
Oct 21, 2022 | 255.37 | 263.54 | 254.54 | 263.23 | 3,289,509 | +7.61(+2.98%) |
Oct 20, 2022 | 258.06 | 263.31 | 254.50 | 255.62 | 2,017,565 | -2.23(-0.86%) |
Oct 19, 2022 | 256.01 | 258.45 | 253.66 | 257.85 | 2,470,777 | +0.01(+0.00%) |
Oct 18, 2022 | 262.69 | 263.40 | 255.79 | 257.83 | 2,165,568 | +1.79(+0.70%) |
Oct 17, 2022 | 251.84 | 256.68 | 251.56 | 256.05 | 2,595,851 | +9.28(+3.76%) |
Oct 14, 2022 | 254.98 | 255.63 | 246.13 | 246.77 | 1,764,662 | -4.63(-1.84%) |
Oct 13, 2022 | 237.94 | 253.06 | 237.23 | 251.40 | 3,521,686 | +7.22(+2.96%) |
Oct 12, 2022 | 246.44 | 247.95 | 244.05 | 244.18 | 1,740,320 | -1.75(-0.71%) |
Oct 11, 2022 | 249.06 | 250.14 | 244.26 | 245.93 | 2,326,640 | -4.73(-1.89%) |
Oct 10, 2022 | 254.21 | 254.21 | 248.80 | 250.67 | 1,570,582 | -1.81(-0.72%) |
Oct 07, 2022 | 259.06 | 259.42 | 251.09 | 252.47 | 2,007,159 | -9.49(-3.62%) |
Oct 06, 2022 | 265.97 | 268.03 | 261.70 | 261.96 | 2,403,818 | -4.74(-1.78%) |
Oct 05, 2022 | 263.79 | 269.22 | 262.07 | 266.70 | 1,895,597 | +0.03(+0.01%) |
Oct 04, 2022 | 262.87 | 267.28 | 262.40 | 266.67 | 3,233,812 | +9.16(+3.56%) |