Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 545.06 | 555.41 | 541.05 | 552.21 | 3,054,220 | +6.19(+1.13%) |
Aug 30, 2023 | 553.02 | 555.75 | 545.08 | 546.02 | 2,198,815 | -5.89(-1.07%) |
Aug 29, 2023 | 551.46 | 554.35 | 547.89 | 551.91 | 1,707,124 | -0.02(-0.00%) |
Aug 28, 2023 | 548.15 | 554.23 | 548.14 | 551.93 | 1,378,454 | +0.27(+0.05%) |
Aug 25, 2023 | 547.66 | 554.10 | 545.12 | 551.66 | 1,854,309 | +5.63(+1.03%) |
Aug 24, 2023 | 550.72 | 554.98 | 545.34 | 546.03 | 1,782,951 | -5.34(-0.97%) |
Aug 23, 2023 | 554.72 | 555.00 | 546.24 | 551.37 | 2,128,637 | -0.30(-0.05%) |
Aug 22, 2023 | 547.56 | 554.10 | 545.32 | 551.67 | 1,943,754 | +3.60(+0.66%) |
Aug 21, 2023 | 545.03 | 551.51 | 543.79 | 548.08 | 2,313,330 | +3.61(+0.66%) |
Aug 18, 2023 | 533.11 | 545.80 | 531.98 | 544.47 | 2,969,321 | +8.74(+1.63%) |
Aug 17, 2023 | 541.26 | 546.83 | 535.46 | 535.73 | 2,558,747 | -8.55(-1.57%) |
Aug 16, 2023 | 545.43 | 550.88 | 540.55 | 544.28 | 2,605,972 | -0.38(-0.07%) |
Aug 15, 2023 | 535.80 | 545.33 | 531.86 | 544.66 | 2,835,014 | +8.59(+1.60%) |
Aug 14, 2023 | 529.37 | 540.35 | 527.35 | 536.07 | 3,995,140 | +10.81(+2.06%) |
Aug 11, 2023 | 520.72 | 528.77 | 517.02 | 525.26 | 2,538,829 | +6.90(+1.33%) |
Aug 10, 2023 | 520.48 | 525.71 | 517.01 | 518.36 | 4,131,676 | -4.86(-0.93%) |
Aug 09, 2023 | 517.39 | 529.48 | 513.93 | 523.22 | 5,406,503 | +4.60(+0.89%) |
Aug 08, 2023 | 503.11 | 534.92 | 499.83 | 518.62 | 15,172,910 | +67.13(+14.87%) |
Aug 07, 2023 | 450.66 | 452.40 | 448.00 | 451.48 | 2,459,283 | +4.56(+1.02%) |
Aug 04, 2023 | 446.67 | 449.88 | 444.33 | 446.92 | 1,881,116 | +0.33(+0.07%) |
Aug 03, 2023 | 448.19 | 451.50 | 445.69 | 446.59 | 2,428,055 | -5.29(-1.17%) |
Aug 02, 2023 | 452.62 | 459.00 | 448.74 | 451.88 | 2,380,576 | +1.38(+0.31%) |
Aug 01, 2023 | 452.74 | 454.75 | 448.87 | 450.50 | 1,749,499 | -1.45(-0.32%) |
Jul 31, 2023 | 456.39 | 456.39 | 448.22 | 451.95 | 2,122,473 | -3.91(-0.86%) |
Jul 28, 2023 | 452.53 | 456.94 | 449.19 | 455.86 | 1,446,606 | +3.47(+0.77%) |
Jul 27, 2023 | 450.73 | 456.06 | 449.67 | 452.39 | 1,894,343 | +1.39(+0.31%) |
Jul 26, 2023 | 452.40 | 452.40 | 444.00 | 451.00 | 1,970,794 | -3.93(-0.86%) |
Jul 25, 2023 | 455.14 | 458.28 | 453.99 | 454.92 | 1,749,257 | -1.77(-0.39%) |
Jul 24, 2023 | 459.36 | 462.98 | 455.05 | 456.69 | 2,202,953 | -2.70(-0.59%) |
Jul 21, 2023 | 462.75 | 464.37 | 459.33 | 459.40 | 2,239,726 | -1.77(-0.38%) |
Jul 20, 2023 | 452.55 | 462.56 | 452.42 | 461.17 | 2,639,143 | +10.20(+2.26%) |
Jul 19, 2023 | 448.82 | 452.40 | 445.99 | 450.96 | 2,225,432 | +2.35(+0.52%) |
Jul 18, 2023 | 444.39 | 450.73 | 442.49 | 448.62 | 2,250,072 | +4.04(+0.91%) |
Jul 17, 2023 | 446.88 | 448.03 | 440.72 | 444.58 | 2,361,740 | -2.31(-0.52%) |
Jul 14, 2023 | 438.58 | 447.87 | 438.35 | 446.89 | 2,972,022 | +14.67(+3.40%) |
Jul 13, 2023 | 437.71 | 439.71 | 431.86 | 432.21 | 2,880,641 | -5.87(-1.34%) |
Jul 12, 2023 | 435.96 | 441.76 | 432.52 | 438.08 | 3,125,599 | +1.20(+0.28%) |
Jul 11, 2023 | 447.43 | 447.98 | 435.11 | 436.88 | 3,593,114 | -13.69(-3.04%) |
Jul 10, 2023 | 450.37 | 452.07 | 447.14 | 450.57 | 2,022,882 | +1.07(+0.24%) |
Jul 07, 2023 | 459.68 | 460.96 | 448.66 | 449.49 | 2,931,516 | -11.07(-2.40%) |
Jul 06, 2023 | 460.47 | 464.92 | 458.98 | 460.56 | 2,205,391 | -2.48(-0.53%) |
Jul 05, 2023 | 459.46 | 464.58 | 457.37 | 463.04 | 2,142,607 | +4.26(+0.93%) |
Jul 03, 2023 | 463.59 | 463.59 | 454.75 | 458.78 | 2,126,139 | -7.52(-1.61%) |
Jun 30, 2023 | 461.99 | 467.18 | 461.35 | 466.30 | 3,194,329 | +4.46(+0.97%) |
Jun 29, 2023 | 456.43 | 463.16 | 454.89 | 461.83 | 2,124,345 | +5.76(+1.26%) |
Jun 28, 2023 | 465.83 | 465.85 | 454.70 | 456.07 | 2,870,849 | -5.77(-1.25%) |
Jun 27, 2023 | 459.85 | 465.30 | 449.12 | 461.84 | 4,162,177 | +11.67(+2.59%) |
Jun 26, 2023 | 462.60 | 462.60 | 446.35 | 450.17 | 3,231,693 | -6.05(-1.33%) |
Jun 23, 2023 | 454.38 | 457.38 | 449.73 | 456.21 | 4,904,098 | +1.15(+0.25%) |
Jun 22, 2023 | 452.40 | 459.62 | 451.22 | 455.06 | 2,929,874 | +4.65(+1.03%) |
Jun 21, 2023 | 451.90 | 452.73 | 447.64 | 450.41 | 2,361,119 | +1.04(+0.23%) |
Jun 20, 2023 | 443.31 | 452.28 | 442.56 | 449.36 | 2,521,007 | +4.22(+0.95%) |
Jun 16, 2023 | 453.19 | 454.37 | 444.94 | 445.15 | 4,320,445 | -6.19(-1.37%) |
Jun 15, 2023 | 445.44 | 453.96 | 445.13 | 451.33 | 2,299,804 | +6.18(+1.39%) |
Jun 14, 2023 | 441.75 | 446.21 | 441.00 | 445.16 | 2,175,872 | +1.99(+0.45%) |
Jun 13, 2023 | 441.13 | 444.84 | 439.72 | 443.17 | 1,776,324 | +0.41(+0.09%) |
Jun 12, 2023 | 443.60 | 444.43 | 436.17 | 442.76 | 2,581,448 | -0.73(-0.16%) |
Jun 09, 2023 | 446.73 | 446.73 | 440.07 | 443.49 | 2,094,326 | +0.38(+0.09%) |
Jun 08, 2023 | 433.39 | 444.91 | 429.87 | 443.11 | 2,052,343 | +9.24(+2.13%) |
Jun 07, 2023 | 437.68 | 444.13 | 433.19 | 433.87 | 2,472,155 | -6.66(-1.51%) |
Jun 06, 2023 | 445.27 | 446.30 | 437.50 | 440.54 | 1,504,560 | -1.18(-0.27%) |
Jun 05, 2023 | 440.46 | 445.24 | 438.72 | 441.72 | 2,339,666 | +1.92(+0.44%) |
Jun 02, 2023 | 437.44 | 442.15 | 434.29 | 439.80 | 2,513,429 | +5.81(+1.34%) |
Jun 01, 2023 | 427.81 | 434.29 | 425.68 | 433.99 | 2,931,249 | +6.99(+1.64%) |
May 31, 2023 | 424.56 | 428.10 | 421.58 | 427.00 | 3,973,328 | +2.21(+0.52%) |
May 30, 2023 | 421.37 | 426.28 | 419.64 | 424.80 | 2,610,667 | +1.44(+0.34%) |
May 26, 2023 | 422.47 | 429.20 | 421.25 | 423.35 | 2,352,065 | -1.51(-0.36%) |
May 25, 2023 | 423.94 | 425.75 | 417.40 | 424.87 | 2,899,300 | +1.53(+0.36%) |
May 24, 2023 | 421.57 | 426.50 | 417.86 | 423.33 | 3,150,087 | +2.55(+0.61%) |
May 23, 2023 | 430.44 | 433.40 | 419.10 | 420.79 | 4,517,713 | -10.72(-2.48%) |
May 22, 2023 | 441.77 | 452.35 | 429.92 | 431.51 | 4,422,630 | -8.34(-1.90%) |
May 19, 2023 | 436.49 | 444.95 | 436.49 | 439.85 | 3,462,753 | +4.46(+1.03%) |
May 18, 2023 | 434.01 | 437.00 | 431.11 | 435.38 | 2,280,997 | +0.42(+0.10%) |
May 17, 2023 | 436.29 | 436.44 | 430.25 | 434.97 | 2,287,001 | +0.82(+0.19%) |
May 16, 2023 | 431.71 | 435.97 | 428.20 | 434.15 | 2,141,275 | +2.13(+0.49%) |
May 15, 2023 | 432.88 | 433.50 | 428.21 | 432.02 | 2,247,541 | +0.08(+0.02%) |
May 12, 2023 | 437.64 | 442.99 | 431.93 | 431.94 | 3,961,947 | +0.01(+0.00%) |
May 11, 2023 | 433.07 | 433.22 | 427.54 | 431.93 | 2,617,478 | -0.37(-0.08%) |
May 10, 2023 | 422.52 | 434.75 | 422.52 | 432.30 | 2,789,431 | +7.48(+1.76%) |
May 09, 2023 | 428.19 | 431.98 | 424.49 | 424.82 | 2,623,467 | -4.30(-1.00%) |
May 08, 2023 | 422.66 | 431.39 | 419.49 | 429.13 | 2,498,999 | +4.87(+1.15%) |
May 05, 2023 | 424.55 | 427.69 | 421.04 | 424.26 | 2,776,419 | -0.62(-0.15%) |
May 04, 2023 | 427.87 | 429.11 | 421.69 | 424.88 | 4,104,287 | -2.73(-0.64%) |
May 03, 2023 | 411.58 | 430.60 | 410.87 | 427.61 | 10,213,681 | +26.77(+6.68%) |
May 02, 2023 | 403.62 | 408.12 | 395.94 | 400.84 | 3,916,761 | -1.60(-0.40%) |
May 01, 2023 | 393.96 | 403.97 | 389.00 | 402.44 | 4,123,802 | +9.87(+2.51%) |
Apr 28, 2023 | 394.70 | 400.96 | 389.25 | 392.57 | 5,430,327 | +5.47(+1.41%) |
Apr 27, 2023 | 388.01 | 394.75 | 377.61 | 387.11 | 5,022,133 | +13.96(+3.74%) |
Apr 26, 2023 | 377.96 | 378.33 | 367.60 | 373.15 | 3,294,109 | -8.50(-2.23%) |
Apr 25, 2023 | 381.85 | 387.24 | 380.81 | 381.64 | 2,670,569 | +1.48(+0.39%) |
Apr 24, 2023 | 382.04 | 383.84 | 378.46 | 380.17 | 2,077,030 | -1.87(-0.49%) |
Apr 21, 2023 | 374.87 | 383.06 | 374.86 | 382.04 | 3,713,299 | +10.34(+2.78%) |
Apr 20, 2023 | 368.31 | 372.94 | 366.69 | 371.70 | 2,789,393 | +4.30(+1.17%) |
Apr 19, 2023 | 367.47 | 368.20 | 364.30 | 367.39 | 2,191,391 | +0.56(+0.15%) |
Apr 18, 2023 | 369.90 | 371.15 | 366.59 | 366.84 | 1,941,472 | -2.42(-0.66%) |
Apr 17, 2023 | 371.89 | 372.77 | 368.08 | 369.26 | 2,077,048 | -2.36(-0.64%) |
Apr 14, 2023 | 371.13 | 373.19 | 369.42 | 371.62 | 2,307,082 | -0.42(-0.11%) |
Apr 13, 2023 | 369.53 | 372.44 | 367.24 | 372.04 | 2,863,459 | +6.05(+1.65%) |
Apr 12, 2023 | 361.00 | 369.35 | 360.31 | 365.99 | 2,695,018 | +4.97(+1.38%) |
Apr 11, 2023 | 364.71 | 365.74 | 360.57 | 361.02 | 2,047,534 | -2.94(-0.81%) |
Apr 10, 2023 | 365.12 | 365.29 | 360.02 | 363.95 | 1,883,661 | -1.28(-0.35%) |
Apr 06, 2023 | 361.82 | 366.43 | 361.23 | 365.23 | 3,561,275 | +6.00(+1.67%) |
Apr 05, 2023 | 355.11 | 361.82 | 354.96 | 359.23 | 3,471,335 | +7.56(+2.15%) |
Apr 04, 2023 | 349.15 | 356.02 | 348.35 | 351.68 | 3,615,644 | +3.85(+1.11%) |
Apr 03, 2023 | 340.39 | 348.62 | 339.46 | 347.83 | 3,064,794 | +7.26(+2.13%) |
Mar 31, 2023 | 339.16 | 340.80 | 337.86 | 340.57 | 2,958,136 | +2.71(+0.80%) |
Mar 30, 2023 | 333.28 | 338.48 | 333.28 | 337.86 | 2,164,787 | +4.78(+1.44%) |
Mar 29, 2023 | 336.19 | 336.95 | 331.80 | 333.08 | 2,766,520 | -1.76(-0.53%) |
Mar 28, 2023 | 333.01 | 336.02 | 331.94 | 334.85 | 2,453,648 | +3.02(+0.91%) |
Mar 27, 2023 | 325.08 | 333.43 | 320.58 | 331.82 | 3,130,993 | -1.52(-0.46%) |
Mar 24, 2023 | 330.23 | 334.13 | 326.04 | 333.34 | 2,815,545 | +3.46(+1.05%) |
Mar 23, 2023 | 328.14 | 332.56 | 327.47 | 329.88 | 2,726,042 | +1.66(+0.50%) |
Mar 22, 2023 | 329.02 | 332.81 | 327.90 | 328.22 | 2,492,994 | -0.11(-0.03%) |
Mar 21, 2023 | 331.61 | 331.66 | 325.35 | 328.33 | 3,267,728 | -2.50(-0.76%) |
Mar 20, 2023 | 326.45 | 331.17 | 326.28 | 330.83 | 3,570,358 | +4.38(+1.34%) |
Mar 17, 2023 | 328.75 | 332.17 | 325.38 | 326.45 | 8,752,477 | -0.35(-0.11%) |
Mar 16, 2023 | 324.92 | 328.95 | 322.34 | 326.79 | 3,527,561 | +0.06(+0.02%) |
Mar 15, 2023 | 323.29 | 328.61 | 321.81 | 326.74 | 4,800,871 | +2.38(+0.73%) |
Mar 14, 2023 | 321.36 | 324.56 | 318.77 | 324.36 | 4,248,692 | +2.56(+0.80%) |
Mar 13, 2023 | 314.61 | 329.05 | 314.61 | 321.80 | 5,323,858 | +9.39(+3.01%) |
Mar 10, 2023 | 316.20 | 323.82 | 311.73 | 312.40 | 4,635,867 | -1.82(-0.58%) |
Mar 09, 2023 | 309.72 | 316.12 | 309.72 | 314.22 | 3,952,669 | +4.28(+1.38%) |
Mar 08, 2023 | 307.92 | 310.43 | 306.75 | 309.94 | 2,395,298 | +1.89(+0.61%) |
Mar 07, 2023 | 316.35 | 317.69 | 307.03 | 308.05 | 2,641,700 | -8.26(-2.61%) |
Mar 06, 2023 | 314.31 | 317.58 | 313.87 | 316.31 | 2,696,607 | +0.53(+0.17%) |
Mar 03, 2023 | 313.74 | 317.50 | 312.62 | 315.79 | 3,028,087 | +3.35(+1.07%) |
Mar 02, 2023 | 309.20 | 313.67 | 307.95 | 312.44 | 2,928,592 | +0.87(+0.28%) |
Mar 01, 2023 | 307.43 | 314.27 | 306.63 | 311.56 | 3,650,823 | +2.93(+0.95%) |
Feb 28, 2023 | 312.87 | 312.87 | 307.07 | 308.64 | 4,041,408 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.28 | 313.99 | 3,068,496 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.51 | 317.43 | 318.97 | 2,616,346 | -5.83(-1.80%) |
Feb 23, 2023 | 325.29 | 330.07 | 322.99 | 324.80 | 2,247,503 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.84 | 323.62 | 326.34 | 2,399,750 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.97 | 323.62 | 324.79 | 2,536,624 | -0.88(-0.27%) |
Feb 17, 2023 | 320.47 | 328.83 | 317.84 | 325.67 | 3,726,689 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.02 | 323.36 | 3,683,340 | -8.87(-2.67%) |
Feb 15, 2023 | 342.98 | 343.99 | 331.57 | 332.23 | 3,630,814 | -12.45(-3.61%) |
Feb 14, 2023 | 347.63 | 350.88 | 344.40 | 344.68 | 2,045,375 | -1.69(-0.49%) |
Feb 13, 2023 | 342.49 | 346.78 | 342.02 | 346.37 | 2,348,532 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.79 | 341.15 | 2,003,047 | +3.29(+0.97%) |
Feb 09, 2023 | 336.97 | 343.36 | 336.58 | 337.86 | 3,106,533 | +1.05(+0.31%) |
Feb 08, 2023 | 334.67 | 338.93 | 333.94 | 336.81 | 2,426,639 | +1.04(+0.31%) |
Feb 07, 2023 | 332.19 | 337.04 | 328.86 | 335.77 | 2,494,194 | +2.00(+0.60%) |
Feb 06, 2023 | 338.05 | 339.47 | 330.77 | 333.78 | 3,090,331 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,714 | +8.28(+2.53%) |
Feb 02, 2023 | 330.16 | 331.44 | 313.36 | 326.90 | 13,180,575 | -11.73(-3.47%) |
Feb 01, 2023 | 338.85 | 341.96 | 333.69 | 338.63 | 3,024,767 | -1.56(-0.46%) |
Jan 31, 2023 | 336.76 | 340.44 | 335.48 | 340.19 | 2,453,357 | +3.61(+1.07%) |
Jan 30, 2023 | 340.37 | 343.80 | 335.56 | 336.58 | 2,678,144 | -1.58(-0.47%) |
Jan 27, 2023 | 342.13 | 344.09 | 337.60 | 338.17 | 2,391,125 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.13 | 342.74 | 344.01 | 2,605,556 | -1.70(-0.49%) |
Jan 25, 2023 | 341.58 | 345.76 | 341.13 | 345.71 | 2,530,504 | +3.30(+0.96%) |
Jan 24, 2023 | 380.02 | 380.02 | 298.67 | 342.41 | 2,267,082 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.31 | 338.27 | 3,433,023 | -3.81(-1.12%) |
Jan 20, 2023 | 343.01 | 345.05 | 337.65 | 342.09 | 5,454,615 | -4.95(-1.43%) |
Jan 19, 2023 | 348.32 | 351.71 | 346.39 | 347.04 | 2,664,186 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.54 | 347.96 | 2,327,863 | -5.66(-1.60%) |
Jan 17, 2023 | 357.46 | 357.84 | 352.45 | 353.63 | 2,463,526 | -3.84(-1.07%) |
Jan 13, 2023 | 355.44 | 359.13 | 354.52 | 357.46 | 1,710,555 | +2.47(+0.70%) |
Jan 12, 2023 | 355.12 | 356.35 | 349.02 | 354.99 | 2,042,191 | -1.27(-0.36%) |
Jan 11, 2023 | 350.26 | 357.60 | 346.96 | 356.26 | 2,632,553 | +7.57(+2.17%) |
Jan 10, 2023 | 344.99 | 349.15 | 339.52 | 348.69 | 2,492,756 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.78 | 345.81 | 3,014,606 | -12.96(-3.61%) |
Jan 06, 2023 | 355.86 | 362.48 | 353.47 | 358.77 | 2,156,078 | +3.97(+1.12%) |
Jan 05, 2023 | 356.80 | 357.33 | 348.90 | 354.79 | 2,031,316 | -4.13(-1.15%) |
Jan 04, 2023 | 360.45 | 362.89 | 356.20 | 358.92 | 1,907,548 | -1.87(-0.52%) |
Jan 03, 2023 | 362.05 | 364.76 | 357.30 | 360.79 | 2,029,780 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.72 | 357.95 | 361.63 | 1,404,251 | -1.17(-0.32%) |
Dec 29, 2022 | 363.87 | 366.68 | 362.25 | 362.80 | 1,090,015 | +1.78(+0.49%) |
Dec 28, 2022 | 361.96 | 363.78 | 359.75 | 361.02 | 1,008,078 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.48 | 360.14 | 360.68 | 1,429,968 | -2.98(-0.82%) |
Dec 23, 2022 | 360.62 | 363.67 | 358.30 | 363.67 | 1,042,252 | +2.56(+0.71%) |
Dec 22, 2022 | 363.10 | 365.51 | 358.12 | 361.11 | 1,980,835 | -2.67(-0.73%) |
Dec 21, 2022 | 358.46 | 366.42 | 357.06 | 363.78 | 2,236,934 | +8.27(+2.33%) |
Dec 20, 2022 | 354.38 | 357.29 | 352.24 | 355.50 | 2,301,995 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.67 | 2,688,948 | -2.07(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.09 | 355.73 | 6,689,971 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.78 | 352.59 | 355.87 | 3,479,668 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.18 | 352.95 | 359.32 | 5,154,162 | +4.78(+1.35%) |
Dec 13, 2022 | 357.47 | 368.45 | 354.20 | 354.54 | 5,094,757 | -8.49(-2.34%) |
Dec 12, 2022 | 358.76 | 363.60 | 358.33 | 363.03 | 2,669,971 | +6.19(+1.73%) |
Dec 09, 2022 | 368.71 | 369.70 | 356.66 | 356.84 | 2,819,601 | -10.68(-2.90%) |
Dec 08, 2022 | 368.97 | 368.97 | 362.29 | 367.51 | 2,115,244 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.92 | 364.52 | 367.69 | 1,647,633 | +3.39(+0.93%) |
Dec 06, 2022 | 362.78 | 366.38 | 361.32 | 364.30 | 1,993,261 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.94 | 364.05 | 365.04 | 2,321,867 | -5.41(-1.46%) |
Dec 02, 2022 | 361.87 | 370.73 | 360.80 | 370.45 | 1,947,984 | +4.38(+1.20%) |
Dec 01, 2022 | 370.48 | 370.87 | 364.25 | 366.07 | 2,542,778 | -0.74(-0.20%) |
Nov 30, 2022 | 360.87 | 368.07 | 357.64 | 366.81 | 5,617,636 | +7.05(+1.96%) |
Nov 29, 2022 | 360.43 | 361.90 | 356.51 | 359.76 | 2,231,488 | -1.80(-0.50%) |
Nov 28, 2022 | 359.27 | 365.26 | 356.85 | 361.56 | 2,510,217 | +0.51(+0.14%) |
Nov 25, 2022 | 358.73 | 361.62 | 357.39 | 361.05 | 1,051,183 | +3.49(+0.98%) |
Nov 23, 2022 | 357.19 | 358.30 | 354.51 | 357.56 | 2,016,406 | +0.83(+0.23%) |
Nov 22, 2022 | 357.84 | 358.63 | 353.19 | 356.73 | 2,488,500 | -0.29(-0.08%) |
Nov 21, 2022 | 356.25 | 359.58 | 351.28 | 357.02 | 2,022,438 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.48 | 355.22 | 357.51 | 2,449,816 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,870 | +7.75(+2.22%) |
Nov 16, 2022 | 345.98 | 352.78 | 345.94 | 348.87 | 3,605,229 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.93 | 4,227,887 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.65 | 336.21 | 351.96 | 4,771,480 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.59 | 339.61 | 347.28 | 6,742,371 | -16.19(-4.45%) |
Nov 10, 2022 | 362.01 | 363.74 | 357.83 | 363.47 | 3,036,644 | +5.37(+1.50%) |
Nov 09, 2022 | 363.19 | 364.53 | 356.75 | 358.09 | 2,393,055 | -3.34(-0.92%) |
Nov 08, 2022 | 359.95 | 363.50 | 356.78 | 361.44 | 3,323,875 | +1.57(+0.44%) |
Nov 07, 2022 | 352.90 | 361.77 | 352.41 | 359.87 | 2,594,835 | +7.55(+2.14%) |
Nov 04, 2022 | 360.00 | 360.66 | 348.30 | 352.32 | 3,048,168 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.66 | 346.50 | 356.53 | 2,639,508 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,065 | +2.35(+0.67%) | ||
Nov 01, 2022 | 340.90 | 353.88 | 335.89 | 347.56 | 7,112,760 | -9.37(-2.63%) |
Oct 31, 2022 | 353.54 | 358.73 | 345.47 | 356.93 | 4,319,378 | +2.16(+0.61%) |
Oct 28, 2022 | 355.19 | 356.84 | 351.95 | 354.77 | 2,984,612 | +3.52(+1.00%) |
Oct 27, 2022 | 353.88 | 355.97 | 350.26 | 351.25 | 2,381,445 | -1.51(-0.43%) |
Oct 26, 2022 | 347.48 | 356.33 | 345.45 | 352.76 | 2,408,083 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.31 | 338.16 | 346.30 | 2,548,919 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.76 | 339.31 | 342.94 | 3,424,767 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,330 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.26 | 324.38 | 1,786,725 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.85 | 321.32 | 324.60 | 2,453,263 | -5.66(-1.71%) |
Oct 18, 2022 | 329.38 | 330.55 | 325.66 | 330.26 | 2,117,441 | +2.24(+0.68%) |
Oct 17, 2022 | 328.05 | 332.77 | 327.02 | 328.02 | 2,261,937 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.51 | 323.55 | 326.67 | 2,263,970 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.37 | 2,701,490 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.90 | 319.26 | 319.94 | 1,790,216 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.88 | 322.93 | 2,636,528 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.35 | 315.68 | 319.27 | 1,984,012 | -2.73(-0.85%) |
Oct 07, 2022 | 328.23 | 328.32 | 320.27 | 322.00 | 2,639,251 | -6.20(-1.89%) |
Oct 06, 2022 | 323.27 | 334.43 | 322.21 | 328.21 | 4,359,279 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,483 | +1.86(+0.57%) |
Oct 04, 2022 | 317.59 | 325.40 | 317.19 | 325.19 | 2,660,129 | +8.22(+2.59%) |
Oct 03, 2022 | 321.35 | 324.65 | 312.53 | 316.97 | 3,388,913 | -1.77(-0.56%) |
Sep 30, 2022 | 322.49 | 324.81 | 317.83 | 318.74 | 4,538,791 | -6.57(-2.02%) |
Sep 29, 2022 | 329.21 | 329.91 | 322.61 | 325.31 | 3,796,417 | -4.31(-1.31%) |
Sep 28, 2022 | 328.78 | 336.83 | 323.43 | 329.62 | 9,571,912 | +22.95(+7.48%) |
Sep 27, 2022 | 304.75 | 309.48 | 303.93 | 306.67 | 3,027,338 | +3.55(+1.17%) |
Sep 26, 2022 | 304.40 | 307.29 | 300.54 | 303.12 | 3,814,327 | -3.90(-1.27%) |
Sep 23, 2022 | 307.43 | 310.69 | 300.77 | 307.02 | 4,638,689 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.69 | 306.44 | 5,999,425 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.10 | 292.25 | 2,272,997 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,920 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.41 | 300.74 | 2,551,831 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.37 | 304.49 | 4,443,745 | -0.57(-0.19%) |
Sep 15, 2022 | 305.30 | 307.83 | 301.39 | 305.06 | 2,381,358 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.37 | 301.54 | 305.20 | 2,035,399 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.86 | 300.64 | 302.11 | 2,305,146 | -8.62(-2.77%) |
Sep 12, 2022 | 314.35 | 315.88 | 310.39 | 310.73 | 2,107,190 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.61 | 310.73 | 313.17 | 2,208,865 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.21 | 311.00 | 2,244,282 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.95 | 300.54 | 307.16 | 2,260,358 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.38 | 297.92 | 302.45 | 2,355,778 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.80 | 295.49 | 297.04 | 2,569,411 | -7.69(-2.52%) |