Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 590.42 | 595.19 | 585.18 | 590.01 | 5,667,728 | -0.82(-0.14%) |
Nov 29, 2023 | 591.16 | 593.50 | 583.42 | 590.82 | 1,911,533 | +0.26(+0.04%) |
Nov 28, 2023 | 590.96 | 594.34 | 588.33 | 590.57 | 1,795,134 | +0.07(+0.01%) |
Nov 27, 2023 | 600.12 | 602.63 | 590.11 | 590.50 | 2,632,911 | -9.55(-1.59%) |
Nov 24, 2023 | 597.31 | 602.44 | 595.94 | 600.05 | 1,344,027 | +6.00(+1.01%) |
Nov 22, 2023 | 594.36 | 598.13 | 585.72 | 594.05 | 2,056,281 | +2.49(+0.42%) |
Nov 21, 2023 | 597.39 | 600.51 | 590.74 | 591.56 | 1,853,180 | -4.99(-0.84%) |
Nov 20, 2023 | 590.40 | 603.80 | 589.66 | 596.55 | 2,832,277 | +5.88(+1.00%) |
Nov 17, 2023 | 591.41 | 595.13 | 586.18 | 590.67 | 2,633,332 | +2.95(+0.50%) |
Nov 16, 2023 | 590.47 | 594.05 | 580.73 | 587.72 | 3,034,675 | +0.21(+0.04%) |
Nov 15, 2023 | 609.81 | 611.84 | 583.39 | 587.51 | 4,292,559 | -22.24(-3.65%) |
Nov 14, 2023 | 607.16 | 614.96 | 601.62 | 609.75 | 3,832,726 | -0.76(-0.12%) |
Nov 13, 2023 | 592.22 | 616.53 | 576.07 | 610.51 | 5,762,959 | +14.95(+2.51%) |
Nov 10, 2023 | 592.86 | 596.71 | 583.90 | 595.56 | 3,663,236 | +6.37(+1.08%) |
Nov 09, 2023 | 612.55 | 613.44 | 581.34 | 589.20 | 6,297,691 | -27.71(-4.49%) |
Nov 08, 2023 | 605.48 | 623.62 | 590.05 | 616.91 | 7,792,724 | +19.13(+3.20%) |
Nov 07, 2023 | 594.86 | 599.78 | 588.01 | 597.78 | 3,178,777 | +4.72(+0.80%) |
Nov 06, 2023 | 569.05 | 595.56 | 568.96 | 593.05 | 3,990,648 | +27.28(+4.82%) |
Nov 03, 2023 | 576.35 | 580.90 | 565.14 | 565.77 | 3,148,046 | -12.44(-2.15%) |
Nov 02, 2023 | 576.25 | 595.29 | 569.94 | 578.21 | 5,199,268 | +25.74(+4.66%) |
Nov 01, 2023 | 553.01 | 556.42 | 549.28 | 552.47 | 2,945,081 | +0.53(+0.10%) |
Oct 31, 2023 | 566.93 | 567.57 | 545.64 | 551.94 | 3,674,042 | -11.74(-2.08%) |
Oct 30, 2023 | 569.16 | 571.15 | 560.53 | 563.68 | 2,298,870 | +5.46(+0.98%) |
Oct 27, 2023 | 560.99 | 568.76 | 554.64 | 558.22 | 2,727,153 | -7.84(-1.39%) |
Oct 26, 2023 | 577.92 | 578.91 | 564.13 | 566.06 | 2,856,246 | -18.29(-3.13%) |
Oct 25, 2023 | 594.80 | 597.55 | 583.77 | 584.35 | 2,290,880 | -5.95(-1.01%) |
Oct 24, 2023 | 577.92 | 592.39 | 577.03 | 590.30 | 2,641,695 | +15.72(+2.74%) |
Oct 23, 2023 | 583.96 | 586.23 | 574.07 | 574.58 | 2,791,672 | -7.96(-1.37%) |
Oct 20, 2023 | 587.88 | 594.78 | 578.79 | 582.54 | 3,680,070 | -6.14(-1.04%) |
Oct 19, 2023 | 602.83 | 602.83 | 576.26 | 588.68 | 3,505,386 | -16.38(-2.71%) |
Oct 18, 2023 | 605.06 | 613.66 | 601.07 | 605.06 | 2,057,274 | -1.07(-0.18%) |
Oct 17, 2023 | 616.78 | 618.17 | 600.37 | 606.13 | 2,921,706 | -8.30(-1.35%) |
Oct 16, 2023 | 608.80 | 619.75 | 606.25 | 614.43 | 2,952,104 | +7.41(+1.22%) |
Oct 13, 2023 | 615.67 | 627.71 | 600.40 | 607.01 | 3,986,669 | -1.29(-0.21%) |
Oct 12, 2023 | 603.29 | 610.80 | 600.04 | 608.31 | 4,077,621 | +5.20(+0.86%) |
Oct 11, 2023 | 594.06 | 606.60 | 582.91 | 603.11 | 5,869,563 | +25.88(+4.48%) |
Oct 10, 2023 | 567.95 | 583.85 | 567.68 | 577.23 | 3,533,481 | +7.52(+1.32%) |
Oct 09, 2023 | 562.00 | 577.71 | 561.56 | 569.71 | 4,223,090 | +6.52(+1.16%) |
Oct 06, 2023 | 542.05 | 564.33 | 540.76 | 563.19 | 4,762,351 | +23.65(+4.38%) |
Oct 05, 2023 | 531.62 | 540.55 | 529.70 | 539.54 | 2,960,927 | +9.98(+1.89%) |
Oct 04, 2023 | 523.67 | 534.25 | 521.75 | 529.55 | 2,271,420 | +6.25(+1.19%) |
Oct 03, 2023 | 534.08 | 535.41 | 514.72 | 523.30 | 3,277,468 | -13.05(-2.43%) |
Oct 02, 2023 | 534.09 | 538.70 | 524.92 | 536.36 | 2,820,041 | +1.16(+0.22%) |
Sep 29, 2023 | 543.53 | 544.12 | 530.29 | 535.20 | 2,982,321 | -7.29(-1.34%) |
Sep 28, 2023 | 549.34 | 549.70 | 539.45 | 542.50 | 2,186,457 | -5.29(-0.97%) |
Sep 27, 2023 | 547.91 | 549.71 | 541.71 | 547.79 | 2,011,305 | -0.25(-0.05%) |
Sep 26, 2023 | 548.72 | 552.14 | 546.03 | 548.03 | 1,871,016 | -2.27(-0.41%) |
Sep 25, 2023 | 548.12 | 550.39 | 549.44 | 550.31 | 1,692,221 | +1.74(+0.32%) |
Sep 22, 2023 | 546.84 | 553.50 | 545.66 | 548.56 | 2,366,586 | +0.41(+0.07%) |
Sep 21, 2023 | 565.15 | 565.96 | 540.55 | 548.15 | 4,065,736 | -19.44(-3.42%) |
Sep 20, 2023 | 571.36 | 573.18 | 567.15 | 567.60 | 1,877,092 | -5.30(-0.93%) |
Sep 19, 2023 | 569.57 | 576.33 | 568.58 | 572.89 | 2,193,473 | +3.67(+0.64%) |
Sep 18, 2023 | 575.92 | 575.92 | 562.38 | 569.23 | 2,732,997 | -4.36(-0.76%) |
Sep 15, 2023 | 589.87 | 591.93 | 573.00 | 573.59 | 5,962,638 | -15.89(-2.70%) |
Sep 14, 2023 | 597.09 | 599.68 | 587.89 | 589.49 | 3,255,847 | -7.24(-1.21%) |
Sep 13, 2023 | 592.52 | 598.59 | 589.58 | 596.73 | 3,137,562 | -0.42(-0.07%) |
Sep 12, 2023 | 588.85 | 598.97 | 585.74 | 597.15 | 3,222,893 | +3.73(+0.63%) |
Sep 11, 2023 | 585.04 | 596.01 | 582.38 | 593.42 | 3,889,947 | +9.07(+1.55%) |
Sep 08, 2023 | 570.27 | 585.44 | 569.17 | 584.35 | 4,326,636 | +13.18(+2.31%) |
Sep 07, 2023 | 562.16 | 574.24 | 560.60 | 571.17 | 3,719,839 | +13.23(+2.37%) |
Sep 06, 2023 | 559.00 | 559.57 | 550.72 | 557.94 | 2,432,963 | +1.75(+0.32%) |
Sep 05, 2023 | 557.22 | 559.91 | 554.71 | 556.19 | 2,265,106 | +1.08(+0.19%) |
Sep 01, 2023 | 554.32 | 557.20 | 551.52 | 555.11 | 2,038,162 | +2.90(+0.52%) |
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 | 1,707,174 | -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 | 1,943,752 | +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 | 2,558,745 | -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 | 452.40 | 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 | 448.04 | 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 | +22.21(+5.18%) |
May 08, 2023 | 422.65 | 431.38 | 419.48 | 429.12 | 2,499,041 | +4.87(+1.15%) |
May 05, 2023 | 424.54 | 427.68 | 421.03 | 424.25 | 2,776,466 | -0.62(-0.15%) |
May 04, 2023 | 427.86 | 429.10 | 421.68 | 424.88 | 4,104,357 | -2.73(-0.64%) |
May 03, 2023 | 411.58 | 430.59 | 410.86 | 427.60 | 10,213,854 | +26.76(+6.68%) |
May 02, 2023 | 403.61 | 408.12 | 395.94 | 400.84 | 3,916,828 | -1.60(-0.40%) |
May 01, 2023 | 393.95 | 403.96 | 388.99 | 402.43 | 4,123,872 | +9.87(+2.51%) |
Apr 28, 2023 | 394.69 | 400.95 | 389.24 | 392.57 | 5,430,419 | +5.46(+1.41%) |
Apr 27, 2023 | 388.00 | 394.74 | 377.60 | 387.10 | 5,022,218 | +13.96(+3.74%) |
Apr 26, 2023 | 377.95 | 378.33 | 367.60 | 373.14 | 3,294,165 | -8.50(-2.23%) |
Apr 25, 2023 | 381.85 | 387.23 | 380.81 | 381.64 | 2,670,614 | +1.48(+0.39%) |
Apr 24, 2023 | 382.04 | 383.83 | 378.45 | 380.16 | 2,077,066 | -1.87(-0.49%) |
Apr 21, 2023 | 374.87 | 383.06 | 374.86 | 382.04 | 3,713,362 | +10.34(+2.78%) |
Apr 20, 2023 | 368.30 | 372.93 | 366.68 | 371.69 | 2,789,441 | +4.30(+1.17%) |
Apr 19, 2023 | 367.47 | 368.19 | 364.29 | 367.39 | 2,191,428 | +0.55(+0.15%) |
Apr 18, 2023 | 369.90 | 371.15 | 366.58 | 366.83 | 1,941,505 | -2.42(-0.66%) |
Apr 17, 2023 | 371.88 | 372.77 | 368.07 | 369.25 | 2,077,083 | -2.36(-0.64%) |
Apr 14, 2023 | 371.13 | 373.18 | 369.41 | 371.61 | 2,307,122 | -0.42(-0.11%) |
Apr 13, 2023 | 369.52 | 372.44 | 367.23 | 372.03 | 2,863,508 | +6.05(+1.65%) |
Apr 12, 2023 | 360.99 | 369.34 | 360.31 | 365.98 | 2,695,064 | +4.97(+1.38%) |
Apr 11, 2023 | 364.70 | 365.73 | 360.56 | 361.01 | 2,047,568 | -2.94(-0.81%) |
Apr 10, 2023 | 365.12 | 365.28 | 360.02 | 363.95 | 1,883,693 | -1.28(-0.35%) |
Apr 06, 2023 | 361.81 | 366.43 | 361.22 | 365.23 | 3,561,336 | +6.00(+1.67%) |
Apr 05, 2023 | 355.10 | 361.81 | 354.95 | 359.23 | 3,471,394 | +7.56(+2.15%) |
Apr 04, 2023 | 349.14 | 356.01 | 348.35 | 351.67 | 3,615,705 | +3.85(+1.11%) |
Apr 03, 2023 | 340.38 | 348.61 | 339.45 | 347.82 | 3,064,846 | +7.26(+2.13%) |
Mar 31, 2023 | 339.15 | 340.79 | 337.86 | 340.56 | 2,958,186 | +2.71(+0.80%) |
Mar 30, 2023 | 333.27 | 338.47 | 333.27 | 337.86 | 2,164,824 | +4.78(+1.44%) |
Mar 29, 2023 | 336.18 | 336.94 | 331.80 | 333.08 | 2,766,567 | -1.76(-0.53%) |
Mar 28, 2023 | 333.01 | 336.01 | 331.93 | 334.84 | 2,453,690 | +3.02(+0.91%) |
Mar 27, 2023 | 325.07 | 333.42 | 320.57 | 331.82 | 3,131,046 | -1.52(-0.46%) |
Mar 24, 2023 | 330.22 | 334.13 | 326.04 | 333.33 | 2,815,593 | +3.46(+1.05%) |
Mar 23, 2023 | 328.14 | 332.55 | 327.46 | 329.87 | 2,726,089 | +1.66(+0.50%) |
Mar 22, 2023 | 329.01 | 332.81 | 327.90 | 328.22 | 2,493,036 | -0.11(-0.03%) |
Mar 21, 2023 | 331.61 | 331.66 | 325.35 | 328.33 | 3,267,787 | -2.50(-0.76%) |
Mar 20, 2023 | 326.44 | 331.16 | 326.28 | 330.82 | 3,570,418 | +4.38(+1.34%) |
Mar 17, 2023 | 328.74 | 332.16 | 325.37 | 326.44 | 8,752,626 | -0.35(-0.11%) |
Mar 16, 2023 | 324.92 | 328.94 | 322.34 | 326.79 | 3,527,621 | +0.06(+0.02%) |
Mar 15, 2023 | 323.29 | 328.60 | 321.80 | 326.73 | 4,800,953 | +2.38(+0.73%) |
Mar 14, 2023 | 321.35 | 324.56 | 318.77 | 324.35 | 4,248,764 | +2.56(+0.79%) |
Mar 13, 2023 | 314.60 | 329.04 | 314.60 | 321.79 | 5,323,948 | +9.39(+3.01%) |
Mar 10, 2023 | 316.20 | 323.81 | 311.73 | 312.40 | 4,635,946 | -1.81(-0.58%) |
Mar 09, 2023 | 309.71 | 316.12 | 309.71 | 314.21 | 3,952,737 | +4.27(+1.38%) |
Mar 08, 2023 | 307.92 | 310.43 | 306.75 | 309.94 | 2,395,338 | +1.89(+0.61%) |
Mar 07, 2023 | 316.35 | 317.69 | 307.02 | 308.05 | 2,641,745 | -8.26(-2.61%) |
Mar 06, 2023 | 314.30 | 317.58 | 313.87 | 316.31 | 2,696,653 | +0.53(+0.17%) |
Mar 03, 2023 | 313.74 | 317.50 | 312.62 | 315.78 | 3,028,138 | +3.35(+1.07%) |
Mar 02, 2023 | 309.20 | 313.67 | 307.95 | 312.43 | 2,928,642 | +0.87(+0.28%) |
Mar 01, 2023 | 307.42 | 314.27 | 306.63 | 311.56 | 3,650,885 | +2.93(+0.95%) |
Feb 28, 2023 | 312.87 | 312.87 | 307.06 | 308.63 | 4,041,477 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.27 | 313.99 | 3,068,548 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.50 | 317.43 | 318.96 | 2,616,390 | -5.83(-1.80%) |
Feb 23, 2023 | 325.28 | 330.06 | 322.98 | 324.80 | 2,247,541 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.83 | 323.62 | 326.33 | 2,399,790 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.96 | 323.62 | 324.79 | 2,536,667 | -0.88(-0.27%) |
Feb 17, 2023 | 320.46 | 328.83 | 317.83 | 325.67 | 3,726,753 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.01 | 323.36 | 3,683,402 | -8.87(-2.67%) |
Feb 15, 2023 | 342.97 | 343.98 | 331.57 | 332.22 | 3,630,876 | -12.45(-3.61%) |
Feb 14, 2023 | 347.62 | 350.87 | 344.39 | 344.67 | 2,045,409 | -1.70(-0.49%) |
Feb 13, 2023 | 342.48 | 346.77 | 342.01 | 346.37 | 2,348,572 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.78 | 341.14 | 2,003,081 | +3.29(+0.97%) |
Feb 09, 2023 | 336.96 | 343.35 | 336.58 | 337.85 | 3,106,586 | +1.05(+0.31%) |
Feb 08, 2023 | 334.66 | 338.92 | 333.93 | 336.81 | 2,426,680 | +1.04(+0.31%) |
Feb 07, 2023 | 332.18 | 337.03 | 328.86 | 335.77 | 2,494,237 | +2.00(+0.60%) |
Feb 06, 2023 | 338.04 | 339.46 | 330.77 | 333.77 | 3,090,384 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,812 | +8.28(+2.53%) |
Feb 02, 2023 | 330.15 | 331.44 | 313.35 | 326.89 | 13,180,810 | -11.73(-3.47%) |
Feb 01, 2023 | 338.84 | 341.96 | 333.68 | 338.62 | 3,024,819 | -1.56(-0.46%) |
Jan 31, 2023 | 336.76 | 340.43 | 335.47 | 340.19 | 2,453,399 | +3.61(+1.07%) |
Jan 30, 2023 | 340.36 | 343.79 | 335.55 | 336.58 | 2,678,190 | -1.58(-0.47%) |
Jan 27, 2023 | 342.12 | 344.08 | 337.59 | 338.16 | 2,391,166 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.12 | 342.74 | 344.00 | 2,605,601 | -1.70(-0.49%) |
Jan 25, 2023 | 341.57 | 345.75 | 341.13 | 345.70 | 2,530,547 | +3.30(+0.96%) |
Jan 24, 2023 | 380.01 | 380.01 | 298.66 | 342.40 | 2,267,120 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.30 | 338.27 | 3,433,081 | -3.81(-1.12%) |
Jan 20, 2023 | 343.00 | 345.05 | 337.65 | 342.08 | 5,454,708 | -4.95(-1.43%) |
Jan 19, 2023 | 348.31 | 351.70 | 346.38 | 347.04 | 2,667,719 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.53 | 347.96 | 2,327,902 | -5.66(-1.60%) |
Jan 17, 2023 | 357.45 | 357.83 | 352.44 | 353.62 | 2,463,568 | -3.83(-1.07%) |
Jan 13, 2023 | 355.43 | 359.13 | 354.51 | 357.45 | 1,710,584 | +2.47(+0.70%) |
Jan 12, 2023 | 355.11 | 356.34 | 349.01 | 354.98 | 2,042,226 | -1.28(-0.36%) |
Jan 11, 2023 | 350.26 | 357.59 | 346.96 | 356.26 | 2,632,597 | +7.57(+2.17%) |
Jan 10, 2023 | 344.98 | 349.14 | 339.51 | 348.69 | 2,492,805 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.77 | 345.80 | 3,014,658 | -12.96(-3.61%) |
Jan 06, 2023 | 355.85 | 362.48 | 353.46 | 358.76 | 2,156,115 | +3.97(+1.12%) |
Jan 05, 2023 | 356.79 | 357.33 | 348.89 | 354.79 | 2,031,351 | -4.13(-1.15%) |
Jan 04, 2023 | 360.44 | 362.89 | 356.19 | 358.92 | 1,907,581 | -1.87(-0.52%) |
Jan 03, 2023 | 362.04 | 364.75 | 357.30 | 360.79 | 2,029,814 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.71 | 357.94 | 361.63 | 1,404,275 | -1.17(-0.32%) |
Dec 29, 2022 | 363.86 | 366.68 | 362.24 | 362.79 | 1,090,033 | +1.78(+0.49%) |
Dec 28, 2022 | 361.95 | 363.77 | 359.75 | 361.01 | 1,008,095 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.47 | 360.13 | 360.68 | 1,429,992 | -2.99(-0.82%) |
Dec 23, 2022 | 360.62 | 363.66 | 358.30 | 363.66 | 1,042,270 | +2.56(+0.71%) |
Dec 22, 2022 | 363.09 | 365.50 | 358.12 | 361.10 | 1,980,869 | -2.67(-0.73%) |
Dec 21, 2022 | 358.45 | 366.41 | 357.05 | 363.77 | 2,236,972 | +8.27(+2.33%) |
Dec 20, 2022 | 354.37 | 357.29 | 352.24 | 355.50 | 2,302,034 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.66 | 2,688,994 | -2.06(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.08 | 355.73 | 6,690,085 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.77 | 352.58 | 355.86 | 3,479,728 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.17 | 352.94 | 359.31 | 5,154,250 | +4.79(+1.35%) |
Dec 13, 2022 | 357.46 | 368.45 | 354.19 | 354.53 | 5,094,843 | -8.49(-2.34%) |
Dec 12, 2022 | 358.75 | 363.59 | 358.32 | 363.02 | 2,670,016 | +6.19(+1.73%) |
Dec 09, 2022 | 368.70 | 369.69 | 356.65 | 356.83 | 2,819,649 | -10.67(-2.90%) |
Dec 08, 2022 | 368.96 | 368.96 | 362.28 | 367.51 | 2,115,280 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.91 | 364.51 | 367.69 | 1,647,661 | +3.39(+0.93%) |
Dec 06, 2022 | 362.77 | 366.37 | 361.31 | 364.30 | 1,993,295 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.93 | 364.04 | 365.04 | 2,321,906 | -5.41(-1.46%) |
Dec 02, 2022 | 361.86 | 370.72 | 360.80 | 370.44 | 1,948,017 | +4.38(+1.20%) |