Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 450.60 | 455.07 | 446.60 | 454.20 | 758,495 | +5.91(+1.32%) |
Oct 30, 2023 | 447.44 | 449.97 | 442.91 | 448.29 | 595,850 | +1.40(+0.31%) |
Oct 27, 2023 | 448.80 | 450.71 | 444.28 | 446.89 | 528,749 | -3.60(-0.80%) |
Oct 26, 2023 | 450.30 | 455.56 | 446.87 | 450.49 | 520,954 | -1.36(-0.30%) |
Oct 25, 2023 | 452.51 | 454.26 | 448.54 | 451.85 | 468,057 | +0.95(+0.21%) |
Oct 24, 2023 | 450.07 | 453.79 | 447.04 | 450.90 | 446,600 | +2.04(+0.46%) |
Oct 23, 2023 | 450.85 | 453.16 | 446.87 | 448.86 | 514,671 | -2.80(-0.62%) |
Oct 20, 2023 | 453.00 | 454.95 | 449.08 | 451.66 | 867,432 | -0.46(-0.10%) |
Oct 19, 2023 | 454.56 | 456.40 | 449.27 | 452.12 | 602,274 | -2.44(-0.54%) |
Oct 18, 2023 | 456.68 | 458.92 | 453.60 | 454.56 | 571,379 | +0.47(+0.10%) |
Oct 17, 2023 | 454.14 | 457.25 | 452.34 | 454.09 | 698,033 | -0.04(-0.01%) |
Oct 16, 2023 | 462.38 | 464.72 | 453.10 | 454.13 | 902,388 | -7.25(-1.57%) |
Oct 13, 2023 | 459.83 | 462.27 | 455.38 | 461.38 | 845,212 | +3.33(+0.73%) |
Oct 12, 2023 | 456.23 | 460.15 | 453.81 | 458.05 | 1,107,788 | +2.55(+0.56%) |
Oct 11, 2023 | 452.55 | 456.45 | 445.36 | 455.50 | 956,391 | +2.14(+0.47%) |
Oct 10, 2023 | 449.34 | 453.45 | 446.09 | 453.36 | 753,435 | +2.72(+0.60%) |
Oct 09, 2023 | 443.87 | 450.63 | 440.94 | 450.63 | 497,006 | +6.47(+1.46%) |
Oct 06, 2023 | 444.64 | 448.54 | 442.82 | 444.16 | 607,765 | -0.51(-0.11%) |
Oct 05, 2023 | 443.79 | 446.91 | 442.98 | 444.67 | 715,247 | +3.76(+0.85%) |
Oct 04, 2023 | 437.52 | 442.61 | 436.01 | 440.91 | 667,562 | +3.53(+0.81%) |
Oct 03, 2023 | 434.78 | 439.35 | 434.78 | 437.38 | 465,071 | +1.07(+0.24%) |
Oct 02, 2023 | 432.45 | 438.09 | 432.00 | 436.31 | 493,249 | +2.56(+0.59%) |
Sep 29, 2023 | 439.29 | 440.85 | 433.47 | 433.75 | 686,828 | -7.17(-1.63%) |
Sep 28, 2023 | 443.37 | 445.26 | 440.84 | 440.92 | 696,339 | -2.33(-0.53%) |
Sep 27, 2023 | 441.93 | 445.26 | 438.78 | 443.25 | 956,598 | +1.35(+0.30%) |
Sep 26, 2023 | 444.72 | 445.73 | 439.54 | 441.90 | 818,642 | -3.38(-0.76%) |
Sep 25, 2023 | 438.54 | 445.81 | 443.72 | 445.29 | 1,001,517 | +7.74(+1.77%) |
Sep 22, 2023 | 435.91 | 440.09 | 434.80 | 437.55 | 963,983 | +0.42(+0.10%) |
Sep 21, 2023 | 438.71 | 441.10 | 436.77 | 437.13 | 842,435 | -1.62(-0.37%) |
Sep 20, 2023 | 432.90 | 443.67 | 432.90 | 438.74 | 1,040,336 | +7.77(+1.80%) |
Sep 19, 2023 | 429.23 | 431.76 | 427.41 | 430.97 | 679,292 | +4.77(+1.12%) |
Sep 18, 2023 | 421.08 | 426.91 | 421.08 | 426.20 | 554,991 | +7.14(+1.70%) |
Sep 15, 2023 | 416.97 | 421.69 | 416.97 | 419.06 | 1,136,589 | +0.53(+0.13%) |
Sep 14, 2023 | 419.41 | 421.65 | 416.59 | 418.53 | 454,378 | -0.88(-0.21%) |
Sep 13, 2023 | 422.13 | 424.92 | 418.93 | 419.41 | 417,503 | -1.62(-0.38%) |
Sep 12, 2023 | 421.93 | 423.73 | 418.88 | 421.03 | 517,035 | -1.79(-0.42%) |
Sep 11, 2023 | 419.67 | 425.74 | 418.98 | 422.82 | 543,273 | +3.11(+0.74%) |
Sep 08, 2023 | 417.30 | 424.41 | 417.01 | 419.71 | 871,946 | +2.15(+0.52%) |
Sep 07, 2023 | 413.54 | 420.74 | 411.59 | 417.56 | 744,438 | +7.35(+1.79%) |
Sep 06, 2023 | 405.97 | 411.72 | 404.47 | 410.20 | 820,923 | +4.11(+1.01%) |
Sep 05, 2023 | 410.44 | 410.44 | 403.69 | 406.10 | 753,519 | -5.20(-1.26%) |
Sep 01, 2023 | 412.24 | 416.00 | 410.49 | 411.29 | 545,119 | +0.02(+0.00%) |
Aug 31, 2023 | 419.62 | 422.14 | 411.20 | 411.27 | 875,344 | -8.64(-2.06%) |
Aug 30, 2023 | 421.96 | 422.91 | 418.27 | 419.91 | 609,193 | -0.08(-0.02%) |
Aug 29, 2023 | 422.11 | 422.84 | 418.31 | 419.99 | 633,975 | -1.71(-0.41%) |
Aug 28, 2023 | 421.73 | 423.43 | 420.19 | 421.70 | 1,087,171 | +0.10(+0.02%) |
Aug 25, 2023 | 423.08 | 424.29 | 420.25 | 421.60 | 586,485 | -0.05(-0.01%) |
Aug 24, 2023 | 419.39 | 423.97 | 419.39 | 421.65 | 531,270 | +2.05(+0.49%) |
Aug 23, 2023 | 417.63 | 421.04 | 416.81 | 419.60 | 596,993 | +2.89(+0.69%) |
Aug 22, 2023 | 423.14 | 424.94 | 416.23 | 416.71 | 592,594 | -7.43(-1.75%) |
Aug 21, 2023 | 418.32 | 425.89 | 417.34 | 424.14 | 866,610 | +5.40(+1.29%) |
Aug 18, 2023 | 413.95 | 420.35 | 411.87 | 418.75 | 836,703 | +3.47(+0.83%) |
Aug 17, 2023 | 420.22 | 420.45 | 412.69 | 415.28 | 1,183,709 | -12.62(-2.95%) |
Aug 16, 2023 | 429.98 | 431.96 | 426.92 | 427.90 | 636,841 | -1.28(-0.30%) |
Aug 15, 2023 | 437.27 | 437.77 | 428.94 | 429.18 | 627,653 | -7.06(-1.62%) |
Aug 14, 2023 | 438.20 | 438.87 | 433.56 | 436.25 | 833,260 | -2.05(-0.47%) |
Aug 11, 2023 | 434.09 | 439.23 | 432.87 | 438.30 | 669,320 | +6.05(+1.40%) |
Aug 10, 2023 | 426.53 | 433.86 | 426.53 | 432.25 | 1,012,224 | +5.63(+1.32%) |
Aug 09, 2023 | 426.00 | 431.60 | 423.89 | 426.62 | 620,172 | +0.61(+0.14%) |
Aug 08, 2023 | 423.19 | 430.90 | 422.51 | 426.02 | 949,742 | +5.48(+1.30%) |
Aug 07, 2023 | 421.35 | 426.18 | 419.56 | 420.54 | 689,427 | +0.46(+0.11%) |
Aug 04, 2023 | 432.53 | 435.99 | 419.90 | 420.08 | 1,494,708 | -13.30(-3.07%) |
Aug 03, 2023 | 420.91 | 433.75 | 420.45 | 433.38 | 2,020,846 | +21.96(+5.34%) |
Aug 02, 2023 | 405.29 | 412.79 | 403.71 | 411.42 | 1,437,520 | +8.02(+1.99%) |
Aug 01, 2023 | 400.89 | 405.27 | 399.94 | 403.40 | 871,758 | +2.61(+0.65%) |
Jul 31, 2023 | 402.50 | 402.50 | 393.72 | 400.79 | 1,127,029 | -0.49(-0.12%) |
Jul 28, 2023 | 404.58 | 405.97 | 399.81 | 401.28 | 809,675 | -2.61(-0.65%) |
Jul 27, 2023 | 401.38 | 406.51 | 399.02 | 403.88 | 1,070,209 | +1.71(+0.43%) |
Jul 26, 2023 | 407.57 | 409.89 | 401.64 | 402.17 | 1,030,502 | -7.45(-1.82%) |
Jul 25, 2023 | 409.32 | 410.75 | 407.57 | 409.62 | 706,185 | -1.90(-0.46%) |
Jul 24, 2023 | 412.53 | 415.48 | 410.37 | 411.52 | 416,663 | -1.07(-0.26%) |
Jul 21, 2023 | 417.12 | 418.14 | 412.37 | 412.59 | 548,782 | -4.50(-1.08%) |
Jul 20, 2023 | 412.98 | 418.82 | 411.05 | 417.09 | 571,296 | +7.75(+1.89%) |
Jul 19, 2023 | 407.15 | 409.91 | 401.86 | 409.34 | 760,318 | +0.35(+0.09%) |
Jul 18, 2023 | 410.87 | 413.14 | 408.20 | 409.00 | 424,717 | -1.03(-0.25%) |
Jul 17, 2023 | 408.21 | 411.22 | 406.44 | 410.02 | 590,130 | +2.16(+0.53%) |
Jul 14, 2023 | 409.19 | 412.19 | 406.22 | 407.86 | 591,957 | -0.19(-0.05%) |
Jul 13, 2023 | 409.70 | 410.39 | 407.81 | 408.05 | 596,484 | +0.92(+0.22%) |
Jul 12, 2023 | 410.08 | 412.33 | 405.36 | 407.13 | 880,076 | -4.93(-1.20%) |
Jul 11, 2023 | 412.38 | 415.41 | 409.68 | 412.06 | 540,677 | -1.04(-0.25%) |
Jul 10, 2023 | 413.06 | 417.13 | 411.99 | 413.10 | 557,341 | -0.04(-0.01%) |
Jul 07, 2023 | 413.17 | 416.50 | 411.77 | 413.14 | 668,541 | -1.11(-0.27%) |
Jul 06, 2023 | 417.33 | 418.51 | 410.96 | 414.24 | 792,148 | -2.87(-0.69%) |
Jul 05, 2023 | 420.00 | 420.24 | 413.86 | 417.11 | 765,129 | -2.00(-0.48%) |
Jul 03, 2023 | 421.06 | 422.33 | 414.05 | 419.11 | 403,619 | -6.48(-1.52%) |
Jun 30, 2023 | 419.86 | 428.03 | 419.86 | 425.60 | 883,859 | +6.40(+1.53%) |
Jun 29, 2023 | 413.43 | 420.25 | 412.68 | 419.19 | 705,144 | +5.65(+1.37%) |
Jun 28, 2023 | 412.92 | 414.59 | 410.27 | 413.55 | 428,728 | +0.48(+0.12%) |
Jun 27, 2023 | 406.54 | 413.88 | 405.37 | 413.07 | 499,655 | +0.64(+0.15%) |
Jun 26, 2023 | 414.20 | 414.40 | 410.54 | 412.43 | 393,545 | -1.66(-0.40%) |
Jun 23, 2023 | 416.58 | 417.65 | 412.92 | 414.09 | 1,020,811 | -1.44(-0.35%) |
Jun 22, 2023 | 413.27 | 416.98 | 410.08 | 415.54 | 632,731 | +2.74(+0.66%) |
Jun 21, 2023 | 409.88 | 416.08 | 409.08 | 412.80 | 841,211 | +4.11(+1.01%) |
Jun 20, 2023 | 404.70 | 410.96 | 404.04 | 408.69 | 742,050 | +4.11(+1.02%) |
Jun 16, 2023 | 398.02 | 406.16 | 398.02 | 404.57 | 1,497,095 | +6.11(+1.53%) |
Jun 15, 2023 | 391.82 | 398.92 | 390.90 | 398.47 | 756,748 | +31.92(+8.71%) |
May 08, 2023 | 363.18 | 367.72 | 362.10 | 366.55 | 1,196,812 | +2.68(+0.74%) |
May 05, 2023 | 354.94 | 365.85 | 353.66 | 363.87 | 1,439,095 | +10.77(+3.05%) |
May 04, 2023 | 351.71 | 355.53 | 350.41 | 353.10 | 1,047,449 | +0.62(+0.17%) |
May 03, 2023 | 360.66 | 361.28 | 352.27 | 352.48 | 813,492 | -6.54(-1.82%) |
May 02, 2023 | 351.32 | 360.32 | 351.32 | 359.03 | 1,476,406 | +6.95(+1.97%) |
May 01, 2023 | 363.16 | 363.16 | 351.75 | 352.07 | 1,427,822 | -10.17(-2.81%) |
Apr 28, 2023 | 360.85 | 364.00 | 360.13 | 362.25 | 923,094 | +0.43(+0.12%) |
Apr 27, 2023 | 356.65 | 363.32 | 354.90 | 361.82 | 1,218,127 | +4.55(+1.27%) |
Apr 26, 2023 | 358.78 | 361.25 | 355.01 | 357.28 | 775,977 | -4.03(-1.11%) |
Apr 25, 2023 | 360.92 | 363.00 | 359.92 | 361.30 | 1,000,364 | +1.36(+0.38%) |
Apr 24, 2023 | 357.96 | 360.91 | 356.68 | 359.94 | 569,036 | +2.05(+0.57%) |
Apr 21, 2023 | 360.73 | 361.06 | 356.13 | 357.89 | 663,614 | +0.59(+0.16%) |
Apr 20, 2023 | 353.48 | 357.39 | 352.46 | 357.31 | 696,347 | +3.70(+1.05%) |
Apr 19, 2023 | 358.12 | 358.96 | 352.25 | 353.61 | 786,454 | -4.68(-1.31%) |
Apr 18, 2023 | 361.93 | 362.32 | 357.07 | 358.29 | 694,002 | -3.00(-0.83%) |
Apr 17, 2023 | 359.21 | 361.37 | 355.94 | 361.29 | 809,452 | +1.27(+0.35%) |
Apr 14, 2023 | 362.85 | 364.07 | 358.10 | 360.02 | 1,554,709 | -2.31(-0.64%) |
Apr 13, 2023 | 361.19 | 365.37 | 360.78 | 362.33 | 1,034,641 | +1.75(+0.49%) |
Apr 12, 2023 | 362.92 | 364.13 | 357.92 | 360.58 | 808,800 | -3.59(-0.99%) |
Apr 11, 2023 | 368.54 | 369.64 | 363.28 | 364.17 | 853,092 | -4.57(-1.24%) |
Apr 10, 2023 | 367.83 | 369.37 | 363.69 | 368.74 | 769,262 | +0.68(+0.18%) |
Apr 06, 2023 | 373.01 | 374.13 | 367.65 | 368.07 | 671,444 | -3.06(-0.83%) |
Apr 05, 2023 | 363.70 | 371.82 | 362.43 | 371.13 | 1,182,601 | +10.12(+2.80%) |
Apr 04, 2023 | 360.02 | 362.08 | 358.19 | 361.01 | 899,377 | -0.78(-0.21%) |
Apr 03, 2023 | 356.62 | 363.01 | 355.01 | 361.78 | 1,021,039 | +7.68(+2.17%) |
Mar 31, 2023 | 357.72 | 359.52 | 353.28 | 354.10 | 844,960 | -1.72(-0.48%) |
Mar 30, 2023 | 356.04 | 356.60 | 352.26 | 355.82 | 824,015 | +0.62(+0.17%) |
Mar 29, 2023 | 353.24 | 356.13 | 352.61 | 355.21 | 799,577 | +2.67(+0.76%) |
Mar 28, 2023 | 347.81 | 354.08 | 347.75 | 352.54 | 889,506 | +5.05(+1.45%) |
Mar 27, 2023 | 348.29 | 349.23 | 345.55 | 347.49 | 591,580 | +2.82(+0.82%) |
Mar 24, 2023 | 333.33 | 345.54 | 332.96 | 344.67 | 1,017,382 | +10.67(+3.20%) |
Mar 23, 2023 | 338.07 | 338.99 | 333.24 | 333.99 | 864,246 | -5.96(-1.75%) |
Mar 22, 2023 | 345.59 | 347.92 | 339.87 | 339.95 | 592,942 | -5.62(-1.63%) |
Mar 21, 2023 | 345.50 | 346.73 | 342.41 | 345.57 | 771,855 | +2.21(+0.64%) |
Mar 20, 2023 | 339.30 | 345.08 | 338.29 | 343.36 | 894,206 | +5.87(+1.74%) |
Mar 17, 2023 | 337.41 | 338.20 | 333.46 | 337.50 | 2,428,552 | -0.57(-0.17%) |
Mar 16, 2023 | 330.58 | 338.42 | 330.58 | 338.06 | 757,823 | +4.55(+1.36%) |
Mar 15, 2023 | 331.70 | 334.25 | 329.94 | 333.52 | 738,246 | -1.14(-0.34%) |
Mar 14, 2023 | 336.15 | 337.44 | 331.41 | 334.66 | 923,598 | +1.09(+0.33%) |
Mar 13, 2023 | 332.37 | 340.77 | 332.06 | 333.57 | 885,186 | -0.80(-0.24%) |
Mar 10, 2023 | 334.61 | 340.96 | 332.95 | 334.36 | 1,045,846 | +0.23(+0.07%) |
Mar 09, 2023 | 338.12 | 338.41 | 331.44 | 334.13 | 1,063,635 | -2.30(-0.68%) |
Mar 08, 2023 | 336.15 | 337.44 | 334.29 | 336.43 | 982,246 | +0.94(+0.28%) |
Mar 07, 2023 | 346.26 | 346.92 | 334.70 | 335.49 | 1,730,396 | -10.50(-3.04%) |
Mar 06, 2023 | 342.73 | 346.03 | 339.33 | 345.99 | 1,553,918 | +2.21(+0.64%) |
Mar 03, 2023 | 346.64 | 348.04 | 341.06 | 343.78 | 1,496,855 | -1.66(-0.48%) |
Mar 02, 2023 | 349.79 | 349.96 | 344.33 | 345.44 | 965,484 | -4.39(-1.25%) |
Mar 01, 2023 | 346.43 | 350.20 | 345.45 | 349.83 | 723,404 | +1.93(+0.55%) |
Feb 28, 2023 | 352.00 | 352.69 | 345.90 | 347.90 | 1,282,822 | -4.97(-1.41%) |
Feb 27, 2023 | 357.58 | 358.43 | 351.35 | 352.87 | 762,711 | -3.76(-1.06%) |
Feb 24, 2023 | 357.49 | 358.27 | 353.40 | 356.63 | 658,026 | -1.18(-0.33%) |
Feb 23, 2023 | 358.48 | 362.40 | 353.18 | 357.82 | 1,164,837 | -0.37(-0.10%) |
Feb 22, 2023 | 359.26 | 360.61 | 357.49 | 358.18 | 513,466 | -0.81(-0.22%) |
Feb 21, 2023 | 364.16 | 365.52 | 358.87 | 358.99 | 857,833 | -5.31(-1.46%) |
Feb 17, 2023 | 361.16 | 366.37 | 360.59 | 364.30 | 836,097 | +3.09(+0.85%) |
Feb 16, 2023 | 360.47 | 363.73 | 358.47 | 361.21 | 594,219 | +0.11(+0.03%) |
Feb 15, 2023 | 362.21 | 363.62 | 360.42 | 361.10 | 871,021 | -2.19(-0.60%) |
Feb 14, 2023 | 365.39 | 367.65 | 363.20 | 363.30 | 844,899 | -1.10(-0.30%) |
Feb 13, 2023 | 365.85 | 366.85 | 363.49 | 364.40 | 634,928 | -1.10(-0.30%) |
Feb 10, 2023 | 361.74 | 367.05 | 361.74 | 365.50 | 926,070 | +5.67(+1.58%) |
Feb 09, 2023 | 365.32 | 367.41 | 359.73 | 359.83 | 1,023,967 | -4.29(-1.18%) |
Feb 08, 2023 | 361.07 | 367.31 | 360.80 | 364.12 | 766,322 | +3.05(+0.84%) |
Feb 07, 2023 | 355.20 | 362.00 | 353.25 | 361.07 | 960,135 | +5.44(+1.53%) |
Feb 06, 2023 | 361.48 | 364.44 | 355.14 | 355.63 | 1,344,760 | -4.42(-1.23%) |
Feb 03, 2023 | 364.66 | 370.43 | 359.02 | 360.05 | 1,329,829 | -3.87(-1.06%) |
Feb 02, 2023 | 373.38 | 378.64 | 353.05 | 363.92 | 2,711,243 | -4.47(-1.21%) |
Feb 01, 2023 | 372.08 | 376.11 | 366.86 | 368.39 | 1,750,982 | -7.65(-2.03%) |
Jan 31, 2023 | 375.42 | 377.41 | 371.02 | 376.04 | 1,261,168 | -0.01(-0.00%) |
Jan 30, 2023 | 377.07 | 380.57 | 375.75 | 376.05 | 679,590 | -0.51(-0.13%) |
Jan 27, 2023 | 382.55 | 384.87 | 375.84 | 376.55 | 756,063 | -4.89(-1.28%) |
Jan 26, 2023 | 374.36 | 381.46 | 372.47 | 381.44 | 864,272 | +8.01(+2.15%) |
Jan 25, 2023 | 373.42 | 378.30 | 373.30 | 373.43 | 992,348 | -0.45(-0.12%) |
Jan 24, 2023 | 373.28 | 374.61 | 365.85 | 373.87 | 925,427 | +1.46(+0.39%) |
Jan 23, 2023 | 375.71 | 378.39 | 372.28 | 372.41 | 1,140,199 | -2.99(-0.80%) |
Jan 20, 2023 | 377.52 | 377.81 | 372.01 | 375.40 | 1,471,969 | -0.68(-0.18%) |
Jan 19, 2023 | 375.83 | 377.32 | 373.21 | 376.08 | 795,765 | +0.32(+0.08%) |
Jan 18, 2023 | 379.26 | 381.75 | 375.64 | 375.76 | 739,503 | -5.03(-1.32%) |
Jan 17, 2023 | 379.15 | 382.67 | 378.44 | 380.79 | 809,302 | +1.65(+0.43%) |
Jan 13, 2023 | 376.98 | 381.56 | 376.95 | 379.15 | 706,745 | +0.96(+0.25%) |
Jan 12, 2023 | 376.91 | 380.39 | 374.96 | 378.18 | 761,317 | +0.04(+0.01%) |
Jan 11, 2023 | 382.29 | 382.29 | 377.77 | 378.14 | 963,249 | -1.86(-0.49%) |
Jan 10, 2023 | 379.06 | 380.60 | 377.12 | 380.00 | 747,689 | +0.70(+0.19%) |
Jan 09, 2023 | 383.29 | 388.76 | 379.30 | 379.30 | 1,099,607 | -4.06(-1.06%) |
Jan 06, 2023 | 375.36 | 383.98 | 374.44 | 383.36 | 1,000,771 | +11.92(+3.21%) |
Jan 05, 2023 | 371.39 | 371.51 | 368.51 | 371.44 | 1,083,243 | +0.04(+0.01%) |
Jan 04, 2023 | 371.00 | 373.02 | 366.28 | 371.40 | 966,178 | -0.32(-0.09%) |
Jan 03, 2023 | 370.14 | 372.77 | 365.43 | 371.72 | 737,940 | -0.78(-0.21%) |
Dec 30, 2022 | 372.40 | 373.45 | 368.84 | 372.50 | 502,746 | +0.00(+0.00%) |
Dec 29, 2022 | 376.03 | 376.49 | 371.16 | 372.50 | 653,096 | -2.37(-0.63%) |
Dec 28, 2022 | 377.75 | 379.07 | 374.57 | 374.88 | 788,485 | -2.66(-0.70%) |
Dec 27, 2022 | 382.05 | 382.37 | 377.11 | 377.54 | 848,805 | -3.46(-0.91%) |
Dec 23, 2022 | 379.33 | 382.53 | 377.71 | 380.99 | 517,744 | +1.87(+0.49%) |
Dec 22, 2022 | 377.75 | 383.73 | 376.57 | 379.13 | 757,712 | +1.32(+0.35%) |
Dec 21, 2022 | 374.86 | 378.38 | 372.59 | 377.81 | 749,952 | +4.88(+1.31%) |
Dec 20, 2022 | 373.50 | 376.93 | 372.91 | 372.93 | 1,117,228 | +0.01(+0.00%) |
Dec 19, 2022 | 370.13 | 378.28 | 369.21 | 372.92 | 1,501,551 | +2.88(+0.78%) |
Dec 16, 2022 | 362.43 | 370.82 | 360.55 | 370.04 | 2,871,045 | +4.33(+1.18%) |
Dec 15, 2022 | 369.17 | 369.44 | 363.46 | 365.71 | 1,455,639 | -4.00(-1.08%) |
Dec 14, 2022 | 369.87 | 371.55 | 363.15 | 369.71 | 1,581,456 | +1.21(+0.33%) |
Dec 13, 2022 | 374.67 | 374.81 | 365.38 | 368.50 | 1,264,604 | -6.61(-1.76%) |
Dec 12, 2022 | 369.40 | 375.21 | 366.69 | 375.11 | 990,494 | +6.29(+1.71%) |
Dec 09, 2022 | 377.14 | 377.14 | 367.84 | 368.82 | 1,238,034 | -10.16(-2.68%) |
Dec 08, 2022 | 383.31 | 385.23 | 377.81 | 378.98 | 808,915 | -3.84(-1.00%) |
Dec 07, 2022 | 377.77 | 385.28 | 376.95 | 382.82 | 1,149,420 | +7.42(+1.98%) |
Dec 06, 2022 | 379.50 | 381.10 | 372.60 | 375.40 | 972,583 | -4.37(-1.15%) |
Dec 05, 2022 | 380.09 | 381.02 | 375.39 | 379.77 | 870,904 | -4.38(-1.14%) |
Dec 02, 2022 | 375.97 | 386.73 | 375.16 | 384.15 | 1,060,070 | +7.08(+1.88%) |
Dec 01, 2022 | 379.83 | 381.96 | 376.49 | 377.07 | 934,112 | -1.95(-0.51%) |
Nov 30, 2022 | 377.30 | 379.64 | 372.15 | 379.02 | 2,075,063 | +0.44(+0.12%) |
Nov 29, 2022 | 376.26 | 380.21 | 375.01 | 378.58 | 879,075 | +1.43(+0.38%) |
Nov 28, 2022 | 379.32 | 383.71 | 376.83 | 377.15 | 1,027,101 | -2.98(-0.78%) |
Nov 25, 2022 | 380.38 | 383.79 | 377.72 | 380.13 | 333,194 | +2.57(+0.68%) |
Nov 23, 2022 | 374.99 | 378.33 | 374.64 | 377.56 | 745,933 | +3.00(+0.80%) |
Nov 22, 2022 | 369.06 | 376.18 | 367.39 | 374.56 | 1,074,431 | +8.87(+2.42%) |
Nov 21, 2022 | 366.32 | 369.00 | 364.12 | 365.70 | 800,077 | -0.93(-0.25%) |
Nov 18, 2022 | 365.93 | 369.27 | 363.06 | 366.63 | 865,820 | +3.15(+0.87%) |
Nov 17, 2022 | 358.78 | 364.89 | 357.25 | 363.48 | 923,185 | +3.32(+0.92%) |
Nov 16, 2022 | 352.91 | 364.73 | 352.91 | 360.16 | 1,255,325 | +9.44(+2.69%) |
Nov 15, 2022 | 355.22 | 356.09 | 345.80 | 350.71 | 1,428,604 | -7.34(-2.05%) |
Nov 14, 2022 | 355.84 | 364.96 | 354.22 | 358.05 | 1,229,470 | +4.83(+1.37%) |
Nov 11, 2022 | 361.25 | 362.47 | 338.45 | 353.22 | 3,056,601 | -13.99(-3.81%) |
Nov 10, 2022 | 387.74 | 389.11 | 363.23 | 367.22 | 1,944,583 | -15.77(-4.12%) |
Nov 09, 2022 | 387.42 | 391.41 | 382.58 | 382.98 | 904,068 | -4.51(-1.16%) |
Nov 08, 2022 | 390.50 | 391.39 | 385.06 | 387.50 | 1,253,426 | -4.99(-1.27%) |
Nov 07, 2022 | 391.88 | 395.88 | 389.07 | 392.48 | 578,473 | -0.84(-0.21%) |
Nov 04, 2022 | 394.35 | 398.41 | 383.11 | 393.32 | 1,257,828 | -0.92(-0.23%) |
Nov 03, 2022 | 384.53 | 398.27 | 380.08 | 394.25 | 1,221,806 | +7.72(+2.00%) |
Nov 02, 2022 | 378.83 | 386.52 | 1,639,961 | +7.69(+2.03%) |