Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 502.03 | 510.26 | 502.03 | 507.34 | 707,269 | +3.49(+0.69%) |
Aug 30, 2023 | 499.99 | 505.92 | 496.41 | 503.85 | 1,030,828 | +2.36(+0.47%) |
Aug 29, 2023 | 486.21 | 503.14 | 485.50 | 501.49 | 915,539 | +12.84(+2.63%) |
Aug 28, 2023 | 487.29 | 490.00 | 483.67 | 488.65 | 572,512 | +6.11(+1.27%) |
Aug 25, 2023 | 480.36 | 486.67 | 472.89 | 482.54 | 1,152,896 | +2.07(+0.43%) |
Aug 24, 2023 | 506.27 | 506.54 | 479.38 | 480.48 | 1,625,956 | -16.42(-3.30%) |
Aug 23, 2023 | 484.13 | 498.65 | 483.58 | 496.90 | 1,008,409 | +9.95(+2.04%) |
Aug 22, 2023 | 497.28 | 497.89 | 485.28 | 486.94 | 690,019 | -4.33(-0.88%) |
Aug 21, 2023 | 479.81 | 492.00 | 479.04 | 491.27 | 924,885 | +13.72(+2.87%) |
Aug 18, 2023 | 469.82 | 479.26 | 468.84 | 477.55 | 776,976 | +2.55(+0.54%) |
Aug 17, 2023 | 480.58 | 481.67 | 473.50 | 475.00 | 879,770 | -4.69(-0.98%) |
Aug 16, 2023 | 488.63 | 489.12 | 479.31 | 479.69 | 952,837 | -9.47(-1.94%) |
Aug 15, 2023 | 494.89 | 496.48 | 488.59 | 489.16 | 763,882 | -8.31(-1.67%) |
Aug 14, 2023 | 481.66 | 497.58 | 480.00 | 497.46 | 1,050,148 | +13.95(+2.88%) |
Aug 11, 2023 | 489.45 | 489.78 | 482.64 | 483.51 | 1,302,638 | -12.01(-2.42%) |
Aug 10, 2023 | 501.51 | 506.83 | 492.16 | 495.53 | 1,285,483 | -2.01(-0.40%) |
Aug 09, 2023 | 506.48 | 506.68 | 496.53 | 497.53 | 1,082,763 | -9.30(-1.83%) |
Aug 08, 2023 | 506.98 | 507.41 | 500.04 | 506.83 | 928,487 | -8.20(-1.59%) |
Aug 07, 2023 | 513.33 | 515.68 | 510.21 | 515.03 | 759,162 | +5.37(+1.05%) |
Aug 04, 2023 | 508.62 | 516.75 | 504.05 | 509.66 | 1,388,818 | -0.81(-0.16%) |
Aug 03, 2023 | 505.65 | 514.15 | 503.76 | 510.47 | 1,462,890 | -1.31(-0.26%) |
Aug 02, 2023 | 525.39 | 525.52 | 508.73 | 511.78 | 1,569,526 | -20.37(-3.83%) |
Aug 01, 2023 | 526.94 | 533.27 | 525.31 | 532.15 | 454,200 | +0.34(+0.06%) |
Jul 31, 2023 | 531.55 | 533.38 | 528.52 | 531.81 | 546,609 | +2.20(+0.41%) |
Jul 28, 2023 | 528.17 | 531.41 | 523.01 | 529.61 | 946,964 | +11.31(+2.18%) |
Jul 27, 2023 | 521.96 | 529.13 | 515.40 | 518.30 | 1,279,021 | +9.57(+1.88%) |
Jul 26, 2023 | 509.42 | 513.03 | 503.17 | 508.73 | 878,566 | -7.12(-1.38%) |
Jul 25, 2023 | 510.25 | 518.92 | 510.25 | 515.85 | 626,552 | +8.53(+1.68%) |
Jul 24, 2023 | 507.33 | 510.93 | 504.69 | 507.32 | 518,159 | -0.02(-0.00%) |
Jul 21, 2023 | 508.27 | 512.08 | 504.50 | 507.34 | 848,110 | +4.54(+0.90%) |
Jul 20, 2023 | 512.47 | 514.24 | 500.51 | 502.80 | 1,706,243 | -18.98(-3.64%) |
Jul 19, 2023 | 528.73 | 529.11 | 520.47 | 521.77 | 831,884 | -6.27(-1.19%) |
Jul 18, 2023 | 524.80 | 529.78 | 520.69 | 528.04 | 895,612 | +0.97(+0.18%) |
Jul 17, 2023 | 514.94 | 529.67 | 511.77 | 527.07 | 982,649 | +12.32(+2.39%) |
Jul 14, 2023 | 521.33 | 526.00 | 512.62 | 514.75 | 1,719,530 | -6.52(-1.25%) |
Jul 13, 2023 | 516.13 | 522.45 | 514.14 | 521.27 | 936,312 | +10.55(+2.07%) |
Jul 12, 2023 | 508.63 | 511.64 | 505.76 | 510.72 | 1,432,509 | +9.34(+1.86%) |
Jul 11, 2023 | 503.10 | 504.01 | 494.14 | 501.38 | 795,325 | +0.02(+0.00%) |
Jul 10, 2023 | 492.68 | 501.80 | 492.18 | 501.36 | 615,154 | +10.22(+2.08%) |
Jul 07, 2023 | 491.85 | 498.94 | 490.34 | 491.13 | 612,123 | +0.21(+0.04%) |
Jul 06, 2023 | 488.75 | 491.75 | 484.74 | 490.93 | 1,159,011 | -6.27(-1.26%) |
Jul 05, 2023 | 505.03 | 506.08 | 497.04 | 497.19 | 946,937 | -11.24(-2.21%) |
Jul 03, 2023 | 506.26 | 509.65 | 502.85 | 508.43 | 271,596 | +4.48(+0.89%) |
Jun 30, 2023 | 501.75 | 505.97 | 499.96 | 503.95 | 542,980 | +7.67(+1.55%) |
Jun 29, 2023 | 498.16 | 498.51 | 492.17 | 496.28 | 561,402 | +0.14(+0.03%) |
Jun 28, 2023 | 491.93 | 500.34 | 491.39 | 496.14 | 976,911 | -3.86(-0.77%) |
Jun 27, 2023 | 484.82 | 500.84 | 482.98 | 500.00 | 925,955 | +16.88(+3.49%) |
Jun 26, 2023 | 484.94 | 492.38 | 483.10 | 483.12 | 818,897 | +1.56(+0.32%) |
Jun 23, 2023 | 482.29 | 484.62 | 479.36 | 481.56 | 690,758 | -8.63(-1.76%) |
Jun 22, 2023 | 484.60 | 492.23 | 483.93 | 490.19 | 1,226,925 | +2.27(+0.47%) |
Jun 21, 2023 | 496.97 | 499.45 | 487.35 | 487.92 | 1,385,158 | -12.19(-2.44%) |
Jun 20, 2023 | 501.87 | 506.29 | 495.70 | 500.11 | 679,215 | -4.08(-0.81%) |
Jun 16, 2023 | 514.01 | 514.06 | 503.46 | 504.19 | 1,663,010 | -4.70(-0.92%) |
Jun 15, 2023 | 507.22 | 512.64 | 505.24 | 508.89 | 2,201,205 | +95.60(+23.13%) |
May 08, 2023 | 411.09 | 413.57 | 407.68 | 413.29 | 458,815 | +1.74(+0.42%) |
May 05, 2023 | 403.09 | 413.27 | 401.06 | 411.55 | 544,226 | +8.96(+2.22%) |
May 04, 2023 | 401.66 | 406.05 | 398.98 | 402.59 | 704,369 | -2.27(-0.56%) |
May 03, 2023 | 407.26 | 412.17 | 404.57 | 404.86 | 848,427 | -4.70(-1.15%) |
May 02, 2023 | 412.67 | 415.02 | 405.57 | 409.57 | 710,880 | -2.95(-0.71%) |
May 01, 2023 | 410.45 | 413.71 | 409.38 | 412.51 | 606,218 | +3.70(+0.91%) |
Apr 28, 2023 | 403.44 | 408.91 | 401.65 | 408.81 | 792,773 | +7.24(+1.80%) |
Apr 27, 2023 | 399.37 | 402.08 | 391.40 | 401.57 | 1,047,394 | +1.69(+0.42%) |
Apr 26, 2023 | 401.90 | 403.98 | 397.84 | 399.88 | 644,843 | +2.12(+0.53%) |
Apr 25, 2023 | 409.13 | 409.17 | 397.50 | 397.76 | 833,622 | -13.83(-3.36%) |
Apr 24, 2023 | 412.70 | 415.05 | 408.81 | 411.59 | 696,320 | -1.86(-0.45%) |
Apr 21, 2023 | 415.06 | 415.06 | 409.80 | 413.44 | 725,078 | -3.06(-0.73%) |
Apr 20, 2023 | 412.71 | 422.75 | 412.29 | 416.50 | 802,283 | -0.39(-0.09%) |
Apr 19, 2023 | 415.90 | 417.88 | 414.33 | 416.89 | 424,307 | -4.61(-1.09%) |
Apr 18, 2023 | 422.96 | 426.61 | 418.30 | 421.50 | 929,254 | +1.81(+0.43%) |
Apr 17, 2023 | 415.17 | 419.95 | 413.92 | 419.68 | 741,394 | +0.00(+0.00%) |
Apr 14, 2023 | 419.94 | 425.02 | 415.11 | 419.68 | 659,868 | -0.66(-0.16%) |
Apr 13, 2023 | 417.85 | 422.80 | 414.50 | 420.34 | 1,012,673 | +3.43(+0.82%) |
Apr 12, 2023 | 428.88 | 429.01 | 416.50 | 416.91 | 873,304 | -7.77(-1.83%) |
Apr 11, 2023 | 429.27 | 429.57 | 423.86 | 424.67 | 612,268 | -2.24(-0.52%) |
Apr 10, 2023 | 415.89 | 427.21 | 415.23 | 426.91 | 647,313 | +7.41(+1.77%) |
Apr 06, 2023 | 417.83 | 422.60 | 414.60 | 419.50 | 636,724 | -2.17(-0.52%) |
Apr 05, 2023 | 424.53 | 424.89 | 417.22 | 421.68 | 1,123,014 | -7.44(-1.73%) |
Apr 04, 2023 | 438.06 | 438.19 | 426.72 | 429.12 | 781,142 | -8.15(-1.86%) |
Apr 03, 2023 | 438.50 | 440.17 | 431.86 | 437.27 | 630,712 | -3.81(-0.86%) |
Mar 31, 2023 | 435.03 | 441.74 | 434.32 | 441.08 | 722,868 | +2.72(+0.62%) |
Mar 30, 2023 | 436.72 | 441.23 | 435.26 | 438.36 | 874,436 | +7.10(+1.65%) |
Mar 29, 2023 | 424.80 | 434.26 | 424.01 | 431.26 | 1,055,161 | +13.43(+3.21%) |
Mar 28, 2023 | 420.01 | 420.36 | 411.46 | 417.83 | 919,947 | -3.16(-0.75%) |
Mar 27, 2023 | 427.52 | 428.83 | 419.50 | 420.98 | 606,978 | -5.00(-1.17%) |
Mar 24, 2023 | 429.99 | 431.16 | 421.67 | 425.98 | 1,049,519 | -7.52(-1.73%) |
Mar 23, 2023 | 429.33 | 439.31 | 425.93 | 433.50 | 1,357,371 | +11.50(+2.72%) |
Mar 22, 2023 | 426.25 | 437.58 | 421.89 | 422.00 | 1,115,334 | -4.24(-0.99%) |
Mar 21, 2023 | 428.86 | 433.37 | 419.91 | 426.24 | 976,193 | +0.84(+0.20%) |
Mar 20, 2023 | 421.76 | 426.76 | 418.28 | 425.40 | 725,814 | +4.45(+1.06%) |
Mar 17, 2023 | 424.38 | 427.66 | 418.65 | 420.94 | 952,876 | -2.62(-0.62%) |
Mar 16, 2023 | 405.86 | 424.49 | 404.09 | 423.56 | 1,293,390 | +15.92(+3.91%) |
Mar 15, 2023 | 406.56 | 408.58 | 399.03 | 407.64 | 1,188,077 | -4.81(-1.17%) |
Mar 14, 2023 | 407.72 | 415.01 | 405.79 | 412.45 | 923,101 | +11.72(+2.92%) |
Mar 13, 2023 | 396.44 | 405.67 | 392.29 | 400.74 | 1,182,432 | +0.12(+0.03%) |
Mar 10, 2023 | 410.71 | 411.77 | 398.72 | 400.62 | 1,118,758 | -7.90(-1.93%) |
Mar 09, 2023 | 416.26 | 422.71 | 407.89 | 408.52 | 1,309,867 | -8.28(-1.99%) |
Mar 08, 2023 | 407.63 | 417.25 | 407.63 | 416.80 | 703,665 | +10.80(+2.66%) |
Mar 07, 2023 | 410.76 | 412.50 | 404.37 | 406.00 | 639,565 | -4.32(-1.05%) |
Mar 06, 2023 | 416.31 | 419.89 | 409.35 | 410.33 | 733,188 | -4.83(-1.16%) |
Mar 03, 2023 | 408.76 | 415.61 | 405.69 | 415.15 | 811,707 | +6.30(+1.54%) |
Mar 02, 2023 | 399.30 | 410.80 | 396.20 | 408.85 | 1,047,188 | +3.24(+0.80%) |
Mar 01, 2023 | 406.99 | 410.55 | 404.00 | 405.61 | 646,162 | +0.11(+0.03%) |
Feb 28, 2023 | 403.17 | 410.98 | 402.30 | 405.50 | 532,788 | +1.38(+0.34%) |
Feb 27, 2023 | 408.70 | 408.76 | 403.96 | 404.11 | 686,719 | +2.13(+0.53%) |
Feb 24, 2023 | 402.06 | 404.10 | 398.97 | 401.99 | 957,575 | -7.33(-1.79%) |
Feb 23, 2023 | 409.62 | 411.27 | 401.29 | 409.32 | 1,555,444 | +13.03(+3.29%) |
Feb 22, 2023 | 399.13 | 402.11 | 393.89 | 396.29 | 768,816 | -1.91(-0.48%) |
Feb 21, 2023 | 405.12 | 409.90 | 397.43 | 398.20 | 743,903 | -13.33(-3.24%) |
Feb 17, 2023 | 415.56 | 416.78 | 407.79 | 411.52 | 1,032,457 | -6.51(-1.56%) |
Feb 16, 2023 | 420.82 | 425.24 | 417.35 | 418.03 | 1,144,043 | -10.51(-2.45%) |
Feb 15, 2023 | 422.36 | 428.76 | 419.24 | 428.54 | 722,165 | +1.74(+0.41%) |
Feb 14, 2023 | 415.49 | 428.09 | 412.38 | 426.80 | 1,087,439 | +7.61(+1.82%) |
Feb 13, 2023 | 415.07 | 420.40 | 411.44 | 419.19 | 712,985 | +6.07(+1.47%) |
Feb 10, 2023 | 415.50 | 416.71 | 408.62 | 413.12 | 993,188 | -6.68(-1.59%) |
Feb 09, 2023 | 426.18 | 430.96 | 416.69 | 419.80 | 1,015,423 | +1.07(+0.26%) |
Feb 08, 2023 | 425.08 | 428.57 | 417.75 | 418.73 | 1,185,052 | -9.20(-2.15%) |
Feb 07, 2023 | 416.34 | 429.98 | 415.29 | 427.93 | 1,106,216 | +13.19(+3.18%) |
Feb 06, 2023 | 415.00 | 421.12 | 412.88 | 414.74 | 840,113 | -6.85(-1.62%) |
Feb 03, 2023 | 420.42 | 431.27 | 419.35 | 421.59 | 1,871,684 | -8.39(-1.95%) |
Feb 02, 2023 | 424.55 | 433.48 | 422.13 | 429.98 | 2,514,119 | +9.74(+2.32%) |
Feb 01, 2023 | 401.39 | 424.49 | 401.04 | 420.24 | 2,421,493 | +20.83(+5.21%) |
Jan 31, 2023 | 391.35 | 399.60 | 390.97 | 399.41 | 1,045,718 | +7.31(+1.86%) |
Jan 30, 2023 | 397.31 | 399.71 | 391.79 | 392.10 | 1,476,928 | -10.70(-2.66%) |
Jan 27, 2023 | 398.37 | 406.28 | 397.35 | 402.80 | 1,445,533 | -2.58(-0.64%) |
Jan 26, 2023 | 403.23 | 405.89 | 396.56 | 405.38 | 1,305,884 | +6.72(+1.69%) |
Jan 25, 2023 | 390.59 | 399.37 | 387.59 | 398.66 | 1,108,695 | +1.08(+0.27%) |
Jan 24, 2023 | 395.72 | 401.31 | 395.18 | 397.58 | 794,530 | -3.03(-0.76%) |
Jan 23, 2023 | 385.02 | 401.95 | 384.40 | 400.61 | 1,929,082 | +19.16(+5.02%) |
Jan 20, 2023 | 373.86 | 381.69 | 370.06 | 381.45 | 1,129,663 | +11.58(+3.13%) |
Jan 19, 2023 | 377.17 | 377.37 | 368.68 | 369.88 | 1,271,363 | -10.68(-2.81%) |
Jan 18, 2023 | 386.85 | 389.57 | 380.42 | 380.56 | 1,183,562 | -2.01(-0.52%) |
Jan 17, 2023 | 380.82 | 386.43 | 379.03 | 382.56 | 1,015,209 | +0.44(+0.11%) |
Jan 13, 2023 | 375.62 | 382.17 | 375.15 | 382.13 | 700,653 | +1.57(+0.41%) |
Jan 12, 2023 | 378.01 | 382.85 | 370.20 | 380.56 | 1,118,053 | +4.57(+1.22%) |
Jan 11, 2023 | 371.42 | 376.14 | 368.30 | 375.98 | 902,971 | +4.79(+1.29%) |
Jan 10, 2023 | 365.20 | 371.70 | 363.30 | 371.19 | 949,026 | +4.74(+1.29%) |
Jan 09, 2023 | 366.43 | 374.79 | 364.09 | 366.45 | 1,543,385 | +6.63(+1.84%) |
Jan 06, 2023 | 348.48 | 361.72 | 343.77 | 359.83 | 1,650,221 | +16.00(+4.65%) |
Jan 05, 2023 | 346.27 | 348.74 | 343.26 | 343.83 | 900,076 | -5.90(-1.69%) |
Jan 04, 2023 | 347.44 | 351.66 | 343.43 | 349.72 | 1,095,993 | +8.78(+2.57%) |
Jan 03, 2023 | 350.13 | 350.67 | 338.88 | 340.95 | 958,285 | -3.35(-0.97%) |
Dec 30, 2022 | 339.69 | 344.88 | 337.24 | 344.30 | 677,188 | -0.32(-0.09%) |
Dec 29, 2022 | 339.40 | 346.22 | 338.15 | 344.62 | 1,098,788 | +10.66(+3.19%) |
Dec 28, 2022 | 336.77 | 340.90 | 332.60 | 333.96 | 902,924 | -5.00(-1.47%) |
Dec 27, 2022 | 342.45 | 342.77 | 337.40 | 338.96 | 1,177,274 | -6.23(-1.81%) |
Dec 23, 2022 | 341.91 | 345.20 | 338.43 | 345.19 | 866,468 | +0.30(+0.09%) |
Dec 22, 2022 | 352.44 | 353.00 | 337.63 | 344.90 | 1,820,321 | -14.52(-4.04%) |
Dec 21, 2022 | 353.96 | 360.61 | 353.28 | 359.42 | 771,083 | +7.92(+2.25%) |
Dec 20, 2022 | 349.25 | 354.73 | 348.46 | 351.50 | 763,106 | -2.16(-0.61%) |
Dec 19, 2022 | 357.72 | 358.54 | 350.01 | 353.66 | 751,886 | -4.43(-1.24%) |
Dec 16, 2022 | 358.91 | 362.02 | 354.56 | 358.10 | 830,702 | -2.73(-0.76%) |
Dec 15, 2022 | 368.85 | 370.45 | 360.33 | 360.82 | 1,308,080 | -15.94(-4.23%) |
Dec 14, 2022 | 381.57 | 386.14 | 372.36 | 376.76 | 1,336,719 | -5.74(-1.50%) |
Dec 13, 2022 | 393.01 | 394.72 | 377.71 | 382.50 | 1,522,555 | +6.46(+1.72%) |
Dec 12, 2022 | 367.68 | 376.44 | 365.80 | 376.04 | 735,038 | +6.54(+1.77%) |
Dec 09, 2022 | 371.31 | 376.03 | 368.18 | 369.50 | 591,044 | -3.45(-0.93%) |
Dec 08, 2022 | 364.68 | 373.22 | 362.26 | 372.95 | 910,201 | +10.48(+2.89%) |
Dec 07, 2022 | 359.38 | 365.02 | 358.69 | 362.47 | 713,286 | -0.78(-0.21%) |
Dec 06, 2022 | 371.02 | 371.40 | 359.58 | 363.25 | 737,256 | -7.81(-2.10%) |
Dec 05, 2022 | 373.26 | 376.86 | 367.70 | 371.06 | 914,832 | -4.76(-1.27%) |
Dec 02, 2022 | 370.57 | 376.41 | 368.68 | 375.81 | 1,050,952 | -4.29(-1.13%) |
Dec 01, 2022 | 385.13 | 385.52 | 374.81 | 380.11 | 1,392,604 | -2.75(-0.72%) |
Nov 30, 2022 | 362.54 | 383.12 | 359.17 | 382.86 | 1,407,112 | +21.67(+6.00%) |
Nov 29, 2022 | 363.68 | 365.72 | 358.98 | 361.19 | 617,589 | -1.40(-0.39%) |
Nov 28, 2022 | 367.27 | 371.16 | 360.09 | 362.59 | 1,080,330 | -9.30(-2.50%) |
Nov 25, 2022 | 374.61 | 375.92 | 371.89 | 371.89 | 393,217 | -5.02(-1.33%) |
Nov 23, 2022 | 372.01 | 380.54 | 371.97 | 376.91 | 1,319,535 | +4.50(+1.21%) |
Nov 22, 2022 | 364.73 | 372.70 | 361.68 | 372.41 | 1,110,970 | +10.78(+2.98%) |
Nov 21, 2022 | 363.73 | 365.03 | 360.49 | 361.63 | 613,176 | -6.10(-1.66%) |
Nov 18, 2022 | 373.05 | 373.13 | 363.76 | 367.73 | 1,049,284 | +0.82(+0.22%) |
Nov 17, 2022 | 356.50 | 368.55 | 355.86 | 366.91 | 1,339,530 | +2.85(+0.78%) |
Nov 16, 2022 | 371.09 | 371.83 | 361.76 | 364.06 | 1,612,453 | -15.68(-4.13%) |
Nov 15, 2022 | 384.34 | 385.38 | 374.59 | 379.74 | 1,652,977 | +10.70(+2.90%) |
Nov 14, 2022 | 371.11 | 376.30 | 368.92 | 369.05 | 1,245,448 | -4.08(-1.09%) |
Nov 11, 2022 | 363.82 | 375.32 | 359.65 | 373.13 | 2,065,554 | +11.08(+3.06%) |
Nov 10, 2022 | 346.87 | 362.95 | 343.97 | 362.05 | 1,805,421 | +33.95(+10.35%) |
Nov 09, 2022 | 333.19 | 334.51 | 327.60 | 328.10 | 1,208,755 | -10.83(-3.20%) |
Nov 08, 2022 | 337.84 | 342.93 | 332.06 | 338.93 | 1,316,924 | +7.30(+2.20%) |
Nov 07, 2022 | 327.62 | 332.90 | 323.34 | 331.63 | 1,198,225 | +7.01(+2.16%) |
Nov 04, 2022 | 321.45 | 325.44 | 316.99 | 324.62 | 1,554,610 | +14.36(+4.63%) |
Nov 03, 2022 | 308.59 | 315.07 | 305.36 | 310.26 | 1,267,553 | -4.21(-1.34%) |
Nov 02, 2022 | 326.78 | 314.06 | 314.47 | 1,075,730 | -10.25(-3.16%) | |
Nov 01, 2022 | 328.60 | 329.68 | 322.78 | 324.72 | 949,300 | +2.59(+0.81%) |
Oct 31, 2022 | 326.33 | 327.24 | 320.48 | 322.13 | 808,914 | -7.17(-2.18%) |
Oct 28, 2022 | 317.46 | 329.79 | 316.64 | 329.30 | 1,416,436 | +12.42(+3.92%) |
Oct 27, 2022 | 324.71 | 327.76 | 316.46 | 316.88 | 1,212,572 | -5.72(-1.77%) |
Oct 26, 2022 | 319.08 | 330.26 | 317.51 | 322.60 | 1,625,664 | -3.21(-0.98%) |
Oct 25, 2022 | 319.88 | 328.00 | 319.37 | 325.81 | 936,053 | +7.27(+2.28%) |
Oct 24, 2022 | 318.23 | 319.92 | 311.10 | 318.54 | 1,277,886 | +1.37(+0.43%) |
Oct 21, 2022 | 305.00 | 317.95 | 303.67 | 317.17 | 1,251,027 | +11.37(+3.72%) |
Oct 20, 2022 | 305.59 | 315.13 | 304.06 | 305.80 | 1,204,610 | +1.88(+0.62%) |
Oct 19, 2022 | 299.83 | 306.80 | 298.90 | 303.92 | 1,027,349 | +1.93(+0.64%) |
Oct 18, 2022 | 310.36 | 312.39 | 296.65 | 301.98 | 1,199,770 | +1.04(+0.34%) |
Oct 17, 2022 | 302.54 | 305.09 | 298.57 | 300.94 | 1,270,446 | +6.25(+2.12%) |
Oct 14, 2022 | 311.82 | 311.82 | 293.74 | 294.70 | 1,315,044 | -12.82(-4.17%) |
Oct 13, 2022 | 287.22 | 313.18 | 283.98 | 307.52 | 1,659,257 | +8.60(+2.88%) |
Oct 12, 2022 | 301.45 | 303.05 | 297.95 | 298.91 | 1,049,858 | -2.93(-0.97%) |
Oct 11, 2022 | 305.04 | 307.87 | 297.60 | 301.84 | 1,624,095 | -8.73(-2.81%) |
Oct 10, 2022 | 320.25 | 320.64 | 306.12 | 310.57 | 1,575,827 | -10.93(-3.40%) |
Oct 07, 2022 | 331.84 | 332.77 | 319.58 | 321.51 | 1,340,883 | -20.52(-6.00%) |
Oct 06, 2022 | 343.05 | 349.36 | 340.76 | 342.03 | 962,756 | -1.37(-0.40%) |
Oct 05, 2022 | 334.98 | 346.88 | 332.00 | 343.40 | 846,437 | +2.78(+0.82%) |
Oct 04, 2022 | 335.83 | 341.02 | 334.98 | 340.62 | 1,074,660 | +15.26(+4.69%) |
Oct 03, 2022 | 318.06 | 329.00 | 315.78 | 325.36 | 1,265,900 | +10.87(+3.46%) |
Sep 30, 2022 | 315.83 | 323.98 | 314.00 | 314.48 | 919,957 | -5.49(-1.71%) |
Sep 29, 2022 | 324.20 | 324.81 | 314.86 | 319.97 | 1,013,730 | -10.27(-3.11%) |
Sep 28, 2022 | 322.93 | 331.53 | 321.59 | 330.24 | 1,366,549 | +4.62(+1.42%) |
Sep 27, 2022 | 328.48 | 330.89 | 320.94 | 325.62 | 1,005,939 | +3.00(+0.93%) |
Sep 26, 2022 | 326.39 | 331.41 | 322.04 | 322.62 | 972,902 | -4.91(-1.50%) |
Sep 23, 2022 | 328.05 | 328.94 | 321.60 | 327.53 | 1,318,538 | -4.44(-1.34%) |
Sep 22, 2022 | 339.31 | 340.74 | 330.02 | 331.98 | 996,883 | -9.28(-2.72%) |
Sep 21, 2022 | 345.38 | 356.57 | 341.26 | 341.26 | 1,200,723 | -3.48(-1.01%) |
Sep 20, 2022 | 346.00 | 347.69 | 342.01 | 344.75 | 892,548 | -4.64(-1.33%) |
Sep 19, 2022 | 343.13 | 351.23 | 342.97 | 349.39 | 729,184 | +1.83(+0.53%) |
Sep 16, 2022 | 341.69 | 347.94 | 339.09 | 347.56 | 1,152,215 | +2.07(+0.60%) |
Sep 15, 2022 | 348.96 | 353.05 | 343.15 | 345.49 | 825,284 | -5.83(-1.66%) |
Sep 14, 2022 | 349.99 | 353.76 | 346.08 | 351.32 | 924,550 | +3.94(+1.14%) |
Sep 13, 2022 | 356.30 | 359.36 | 346.33 | 347.38 | 1,379,296 | -23.00(-6.21%) |
Sep 12, 2022 | 370.17 | 372.21 | 365.93 | 370.38 | 886,879 | +1.80(+0.49%) |
Sep 09, 2022 | 364.69 | 370.48 | 364.69 | 368.58 | 701,952 | +8.64(+2.40%) |
Sep 08, 2022 | 350.55 | 361.29 | 348.38 | 359.95 | 958,600 | +5.97(+1.69%) |
Sep 07, 2022 | 349.50 | 356.97 | 346.86 | 353.98 | 576,737 | +5.89(+1.69%) |
Sep 06, 2022 | 352.10 | 354.03 | 345.42 | 348.09 | 914,249 | -4.06(-1.15%) |
Sep 02, 2022 | 361.55 | 364.07 | 350.62 | 352.16 | 1,304,912 | -3.91(-1.10%) |