Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 346.55 | 346.91 | 343.41 | 343.48 | 2,932,339 | -1.57(-0.46%) |
Aug 30, 2023 | 344.76 | 346.37 | 344.18 | 345.05 | 2,826,770 | +0.77(+0.22%) |
Aug 29, 2023 | 341.26 | 344.41 | 341.10 | 344.28 | 3,145,149 | +2.87(+0.84%) |
Aug 28, 2023 | 340.92 | 342.36 | 340.21 | 341.41 | 2,412,240 | +2.18(+0.64%) |
Aug 25, 2023 | 338.20 | 340.26 | 336.12 | 339.23 | 3,917,228 | +2.44(+0.72%) |
Aug 24, 2023 | 340.04 | 342.65 | 336.73 | 336.79 | 3,888,691 | -3.75(-1.10%) |
Aug 23, 2023 | 339.25 | 341.10 | 338.98 | 340.54 | 2,636,660 | +1.85(+0.55%) |
Aug 22, 2023 | 340.50 | 340.85 | 338.31 | 338.69 | 2,851,684 | -1.69(-0.50%) |
Aug 21, 2023 | 341.00 | 341.42 | 338.23 | 340.38 | 3,216,274 | -0.45(-0.13%) |
Aug 18, 2023 | 338.68 | 341.61 | 338.42 | 340.83 | 3,569,794 | +0.56(+0.17%) |
Aug 17, 2023 | 344.10 | 344.46 | 340.03 | 340.26 | 4,866,566 | -2.67(-0.78%) |
Aug 16, 2023 | 344.44 | 346.63 | 342.88 | 342.94 | 3,633,449 | -1.81(-0.53%) |
Aug 15, 2023 | 346.78 | 347.13 | 344.32 | 344.75 | 2,857,489 | -3.55(-1.02%) |
Aug 14, 2023 | 347.83 | 348.58 | 346.88 | 348.30 | 3,177,476 | +0.21(+0.06%) |
Aug 11, 2023 | 346.31 | 348.80 | 345.74 | 348.09 | 2,639,259 | +1.09(+0.32%) |
Aug 10, 2023 | 348.24 | 350.97 | 346.31 | 347.00 | 4,224,133 | +0.60(+0.17%) |
Aug 09, 2023 | 347.96 | 348.76 | 345.67 | 346.40 | 2,912,281 | -1.72(-0.49%) |
Aug 08, 2023 | 347.52 | 348.44 | 345.06 | 348.11 | 3,074,122 | -1.58(-0.45%) |
Aug 07, 2023 | 347.14 | 349.94 | 346.99 | 349.69 | 2,424,185 | +3.92(+1.13%) |
Aug 04, 2023 | 348.21 | 350.02 | 345.33 | 345.77 | 4,329,565 | -1.32(-0.38%) |
Aug 03, 2023 | 346.71 | 348.48 | 346.23 | 347.10 | 3,355,587 | -0.74(-0.21%) |
Aug 02, 2023 | 349.55 | 350.26 | 347.21 | 347.84 | 5,134,565 | -3.41(-0.97%) |
Aug 01, 2023 | 350.33 | 351.74 | 350.20 | 351.25 | 2,623,485 | +0.62(+0.18%) |
Jul 31, 2023 | 349.64 | 350.64 | 349.27 | 350.63 | 2,234,675 | +1.07(+0.31%) |
Jul 28, 2023 | 349.58 | 350.61 | 348.52 | 349.55 | 3,265,040 | +1.69(+0.48%) |
Jul 27, 2023 | 350.91 | 351.40 | 347.14 | 347.87 | 4,939,789 | -2.45(-0.70%) |
Jul 26, 2023 | 348.23 | 351.33 | 348.21 | 350.31 | 3,122,566 | +0.92(+0.26%) |
Jul 25, 2023 | 348.88 | 350.24 | 348.63 | 349.39 | 2,580,368 | +0.25(+0.07%) |
Jul 24, 2023 | 347.81 | 349.64 | 347.63 | 349.15 | 3,115,700 | +1.90(+0.55%) |
Jul 21, 2023 | 347.90 | 348.41 | 346.82 | 347.24 | 3,013,566 | -0.02(-0.01%) |
Jul 20, 2023 | 346.30 | 348.70 | 346.20 | 347.27 | 4,622,132 | +1.72(+0.50%) |
Jul 19, 2023 | 345.27 | 347.29 | 345.27 | 345.55 | 5,944,644 | +1.09(+0.32%) |
Jul 18, 2023 | 340.58 | 344.78 | 340.19 | 344.46 | 4,687,333 | +3.68(+1.08%) |
Jul 17, 2023 | 339.51 | 341.62 | 339.18 | 340.78 | 2,903,695 | +0.67(+0.20%) |
Jul 14, 2023 | 340.64 | 340.85 | 339.46 | 340.11 | 3,342,519 | +1.23(+0.36%) |
Jul 13, 2023 | 339.29 | 339.83 | 338.66 | 338.88 | 2,505,189 | +0.29(+0.08%) |
Jul 12, 2023 | 339.86 | 340.83 | 338.12 | 338.60 | 4,201,608 | +0.98(+0.29%) |
Jul 11, 2023 | 335.75 | 337.89 | 334.97 | 337.62 | 2,517,439 | +3.02(+0.90%) |
Jul 10, 2023 | 332.46 | 334.67 | 332.23 | 334.60 | 2,597,631 | +2.12(+0.64%) |
Jul 07, 2023 | 333.02 | 335.41 | 332.25 | 332.49 | 2,894,654 | -1.77(-0.53%) |
Jul 06, 2023 | 335.25 | 335.88 | 332.75 | 334.26 | 3,796,998 | -3.53(-1.04%) |
Jul 05, 2023 | 337.36 | 338.70 | 337.24 | 337.79 | 2,758,327 | -1.24(-0.37%) |
Jul 03, 2023 | 337.97 | 339.48 | 337.76 | 339.03 | 1,723,673 | +0.22(+0.06%) |
Jun 30, 2023 | 338.19 | 339.53 | 337.74 | 338.81 | 3,072,482 | +2.65(+0.79%) |
Jun 29, 2023 | 333.45 | 336.39 | 333.16 | 336.16 | 2,943,757 | +2.49(+0.75%) |
Jun 28, 2023 | 333.77 | 333.97 | 332.49 | 333.67 | 2,338,224 | -0.59(-0.18%) |
Jun 27, 2023 | 332.16 | 334.67 | 332.16 | 334.26 | 1,803,702 | +2.06(+0.62%) |
Jun 26, 2023 | 331.87 | 333.13 | 331.03 | 332.20 | 2,335,327 | -0.02(-0.01%) |
Jun 23, 2023 | 332.18 | 333.24 | 331.29 | 332.22 | 3,776,996 | -2.15(-0.64%) |
Jun 22, 2023 | 333.97 | 334.95 | 333.28 | 334.37 | 2,646,511 | -0.09(-0.03%) |
Jun 21, 2023 | 334.64 | 335.92 | 333.72 | 334.46 | 3,093,591 | -1.01(-0.30%) |
Jun 20, 2023 | 336.30 | 336.60 | 334.03 | 335.47 | 3,592,680 | -2.45(-0.73%) |
Jun 16, 2023 | 340.29 | 340.66 | 337.71 | 337.93 | 5,659,694 | -1.03(-0.30%) |
Jun 15, 2023 | 334.61 | 339.75 | 334.44 | 338.95 | 4,800,173 | +4.28(+1.28%) |
Jun 14, 2023 | 335.63 | 336.27 | 332.63 | 334.68 | 3,829,141 | -2.16(-0.64%) |
Jun 13, 2023 | 335.98 | 337.83 | 335.84 | 336.84 | 3,307,934 | +1.42(+0.42%) |
Jun 12, 2023 | 334.01 | 335.54 | 333.51 | 335.42 | 2,073,800 | +1.87(+0.56%) |
Jun 09, 2023 | 332.86 | 334.52 | 332.61 | 333.55 | 3,219,266 | +0.45(+0.14%) |
Jun 08, 2023 | 331.54 | 333.54 | 331.07 | 333.09 | 2,772,960 | +1.61(+0.49%) |
Jun 07, 2023 | 330.86 | 331.83 | 330.26 | 331.48 | 2,785,463 | +0.98(+0.30%) |
Jun 06, 2023 | 330.36 | 331.06 | 328.83 | 330.50 | 2,872,824 | +0.04(+0.01%) |
Jun 05, 2023 | 332.50 | 332.77 | 330.29 | 330.46 | 4,021,288 | -1.91(-0.57%) |
Jun 02, 2023 | 327.62 | 332.79 | 327.49 | 332.37 | 5,680,567 | +7.01(+2.15%) |
Jun 01, 2023 | 323.36 | 326.38 | 321.80 | 325.36 | 3,133,622 | +1.40(+0.43%) |
May 31, 2023 | 323.89 | 324.60 | 322.17 | 323.96 | 3,120,052 | -0.98(-0.30%) |
May 30, 2023 | 325.07 | 325.73 | 323.37 | 324.94 | 3,530,985 | -0.31(-0.10%) |
May 26, 2023 | 322.60 | 326.03 | 322.39 | 325.26 | 3,641,474 | +3.04(+0.94%) |
May 25, 2023 | 322.54 | 323.18 | 320.32 | 322.22 | 3,557,131 | -0.26(-0.08%) |
May 24, 2023 | 324.43 | 324.67 | 321.96 | 322.48 | 3,025,807 | -2.56(-0.79%) |
May 23, 2023 | 326.16 | 327.48 | 324.51 | 325.03 | 2,566,450 | -2.25(-0.69%) |
May 22, 2023 | 328.48 | 329.49 | 326.42 | 327.28 | 2,591,968 | -1.27(-0.39%) |
May 19, 2023 | 330.29 | 330.77 | 327.60 | 328.55 | 3,770,336 | -1.12(-0.34%) |
May 18, 2023 | 327.56 | 330.05 | 326.43 | 329.68 | 3,612,176 | +1.42(+0.43%) |
May 17, 2023 | 325.83 | 328.80 | 324.61 | 328.25 | 3,123,143 | +4.18(+1.29%) |
May 16, 2023 | 326.39 | 326.74 | 324.01 | 324.08 | 2,311,942 | -3.35(-1.02%) |
May 15, 2023 | 327.18 | 327.91 | 325.56 | 327.43 | 2,211,952 | +0.56(+0.17%) |
May 12, 2023 | 328.07 | 328.10 | 325.02 | 326.87 | 2,687,404 | -0.13(-0.04%) |
May 11, 2023 | 327.40 | 327.53 | 325.17 | 327.00 | 2,801,614 | -2.12(-0.64%) |
May 10, 2023 | 330.99 | 331.43 | 326.18 | 329.12 | 3,429,955 | -0.27(-0.08%) |
May 09, 2023 | 329.04 | 330.28 | 328.78 | 329.39 | 1,962,057 | -0.44(-0.13%) |
May 08, 2023 | 330.77 | 330.98 | 328.73 | 329.83 | 1,823,537 | -0.50(-0.15%) |
May 05, 2023 | 327.91 | 331.09 | 327.60 | 330.33 | 3,611,321 | +5.30(+1.63%) |
May 04, 2023 | 326.95 | 327.25 | 323.11 | 325.04 | 3,639,872 | -2.73(-0.83%) |
May 03, 2023 | 330.73 | 331.76 | 327.59 | 327.76 | 3,998,850 | -2.71(-0.82%) |
May 02, 2023 | 333.48 | 333.54 | 327.96 | 330.47 | 3,336,824 | -3.42(-1.03%) |
May 01, 2023 | 334.62 | 336.08 | 333.80 | 333.89 | 2,339,559 | -0.66(-0.20%) |
Apr 28, 2023 | 330.79 | 334.56 | 330.73 | 334.55 | 3,721,808 | +2.78(+0.84%) |
Apr 27, 2023 | 327.83 | 332.15 | 327.49 | 331.78 | 3,122,281 | +5.15(+1.58%) |
Apr 26, 2023 | 329.23 | 330.07 | 326.00 | 326.63 | 3,648,156 | -2.34(-0.71%) |
Apr 25, 2023 | 331.75 | 332.25 | 328.83 | 328.96 | 2,793,391 | -3.35(-1.01%) |
Apr 24, 2023 | 331.49 | 332.47 | 330.81 | 332.32 | 2,332,038 | +0.63(+0.19%) |
Apr 21, 2023 | 331.83 | 332.15 | 330.41 | 331.69 | 2,517,881 | +0.34(+0.10%) |
Apr 20, 2023 | 330.84 | 332.23 | 330.27 | 331.35 | 2,219,277 | -1.02(-0.31%) |
Apr 19, 2023 | 332.49 | 333.00 | 331.59 | 332.37 | 2,911,141 | -0.79(-0.24%) |
Apr 18, 2023 | 333.30 | 333.58 | 331.30 | 333.16 | 2,232,657 | -0.12(-0.04%) |
Apr 17, 2023 | 332.50 | 333.29 | 331.39 | 333.28 | 2,267,563 | +1.06(+0.32%) |
Apr 14, 2023 | 333.30 | 334.19 | 330.72 | 332.22 | 3,169,761 | -1.50(-0.45%) |
Apr 13, 2023 | 330.49 | 333.93 | 329.51 | 333.72 | 3,097,699 | +3.69(+1.12%) |
Apr 12, 2023 | 332.00 | 332.39 | 329.40 | 330.04 | 3,421,659 | -0.28(-0.09%) |
Apr 11, 2023 | 329.74 | 331.27 | 329.45 | 330.32 | 2,389,233 | +0.92(+0.28%) |
Apr 10, 2023 | 327.48 | 329.40 | 326.92 | 329.40 | 2,888,884 | +1.04(+0.32%) |
Apr 06, 2023 | 327.82 | 328.76 | 326.77 | 328.36 | 2,379,753 | +0.08(+0.02%) |
Apr 05, 2023 | 327.48 | 328.90 | 327.24 | 328.28 | 2,872,427 | +0.86(+0.26%) |
Apr 04, 2023 | 329.35 | 329.69 | 326.13 | 327.42 | 2,497,340 | -1.93(-0.59%) |
Apr 03, 2023 | 327.08 | 329.68 | 327.00 | 329.35 | 3,559,745 | +3.23(+0.99%) |
Mar 31, 2023 | 323.15 | 326.29 | 323.07 | 326.12 | 2,893,845 | +4.06(+1.26%) |
Mar 30, 2023 | 322.46 | 322.53 | 320.34 | 322.06 | 2,535,809 | +1.37(+0.43%) |
Mar 29, 2023 | 320.20 | 320.78 | 318.94 | 320.69 | 2,581,481 | +3.21(+1.01%) |
Mar 28, 2023 | 317.66 | 319.29 | 316.54 | 317.49 | 2,586,966 | -0.49(-0.15%) |
Mar 27, 2023 | 318.25 | 319.21 | 316.99 | 317.98 | 3,621,327 | +1.95(+0.62%) |
Mar 24, 2023 | 313.21 | 316.16 | 311.70 | 316.03 | 4,574,797 | +1.45(+0.46%) |
Mar 23, 2023 | 315.06 | 318.67 | 312.28 | 314.57 | 4,866,739 | +0.65(+0.21%) |
Mar 22, 2023 | 319.29 | 321.16 | 313.81 | 313.93 | 4,462,934 | -5.33(-1.67%) |
Mar 21, 2023 | 319.06 | 319.48 | 317.03 | 319.26 | 3,596,338 | +3.26(+1.03%) |
Mar 20, 2023 | 313.09 | 316.45 | 313.09 | 316.01 | 4,787,230 | +3.73(+1.19%) |
Mar 17, 2023 | 314.46 | 314.82 | 310.97 | 312.28 | 5,420,797 | -3.82(-1.21%) |
Mar 16, 2023 | 310.63 | 316.41 | 309.43 | 316.10 | 6,724,553 | +3.63(+1.16%) |
Mar 15, 2023 | 309.89 | 312.73 | 308.00 | 312.47 | 6,662,367 | -2.59(-0.82%) |
Mar 14, 2023 | 315.08 | 316.55 | 311.66 | 315.06 | 4,867,708 | +3.30(+1.06%) |
Mar 13, 2023 | 309.75 | 316.02 | 309.65 | 311.76 | 6,984,689 | -0.89(-0.28%) |
Mar 10, 2023 | 315.40 | 317.68 | 311.38 | 312.65 | 7,916,873 | -3.28(-1.04%) |
Mar 09, 2023 | 322.42 | 323.13 | 315.26 | 315.93 | 4,864,220 | -5.29(-1.65%) |
Mar 08, 2023 | 321.64 | 322.21 | 319.37 | 321.22 | 3,239,461 | -0.37(-0.12%) |
Mar 07, 2023 | 327.26 | 327.51 | 321.44 | 321.59 | 5,114,255 | -5.68(-1.74%) |
Mar 06, 2023 | 327.22 | 328.68 | 326.78 | 327.27 | 2,700,736 | +0.46(+0.14%) |
Mar 03, 2023 | 324.18 | 327.03 | 323.10 | 326.81 | 3,102,127 | +3.69(+1.14%) |
Mar 02, 2023 | 320.32 | 323.87 | 319.57 | 323.13 | 3,116,478 | +3.36(+1.05%) |
Mar 01, 2023 | 318.82 | 320.56 | 318.10 | 319.76 | 3,346,683 | +0.42(+0.13%) |
Feb 28, 2023 | 321.59 | 321.59 | 319.28 | 319.34 | 3,216,325 | -2.43(-0.76%) |
Feb 27, 2023 | 323.41 | 324.63 | 320.94 | 321.78 | 2,951,033 | +0.92(+0.29%) |
Feb 24, 2023 | 320.57 | 321.85 | 319.21 | 320.86 | 3,849,886 | -3.47(-1.07%) |
Feb 23, 2023 | 324.51 | 325.39 | 320.72 | 324.33 | 6,131,892 | +1.12(+0.35%) |
Feb 22, 2023 | 324.41 | 325.07 | 322.16 | 323.20 | 2,958,098 | -0.71(-0.22%) |
Feb 21, 2023 | 327.31 | 328.50 | 323.77 | 323.92 | 3,210,628 | -6.88(-2.08%) |
Feb 17, 2023 | 328.29 | 330.94 | 327.66 | 330.80 | 3,102,840 | +1.42(+0.43%) |
Feb 16, 2023 | 330.47 | 332.80 | 329.31 | 329.38 | 3,305,674 | -4.17(-1.25%) |
Feb 15, 2023 | 331.40 | 333.56 | 330.59 | 333.55 | 2,015,960 | +0.51(+0.15%) |
Feb 14, 2023 | 333.42 | 335.38 | 330.38 | 333.04 | 3,571,862 | -1.38(-0.41%) |
Feb 13, 2023 | 330.84 | 334.43 | 330.84 | 334.42 | 2,741,122 | +3.73(+1.13%) |
Feb 10, 2023 | 328.75 | 330.96 | 327.98 | 330.69 | 2,585,281 | +1.61(+0.49%) |
Feb 09, 2023 | 333.64 | 334.43 | 328.08 | 329.08 | 3,328,431 | -2.28(-0.69%) |
Feb 08, 2023 | 332.29 | 333.36 | 330.80 | 331.37 | 2,832,083 | -2.05(-0.61%) |
Feb 07, 2023 | 328.95 | 334.18 | 328.21 | 333.42 | 5,087,996 | +2.97(+0.90%) |
Feb 06, 2023 | 329.64 | 331.50 | 328.70 | 330.45 | 2,772,334 | -0.49(-0.15%) |
Feb 03, 2023 | 330.73 | 333.56 | 329.94 | 330.94 | 6,662,394 | -1.42(-0.43%) |
Feb 02, 2023 | 333.40 | 333.40 | 329.99 | 332.35 | 5,282,354 | -0.43(-0.13%) |
Feb 01, 2023 | 331.07 | 335.12 | 327.62 | 332.78 | 6,312,640 | +0.04(+0.01%) |
Jan 31, 2023 | 329.59 | 332.77 | 328.52 | 332.74 | 2,644,553 | +3.68(+1.12%) |
Jan 30, 2023 | 330.43 | 332.35 | 328.85 | 329.06 | 3,100,689 | -2.49(-0.75%) |
Jan 27, 2023 | 331.35 | 333.43 | 330.13 | 331.55 | 3,183,639 | +0.25(+0.07%) |
Jan 26, 2023 | 330.42 | 331.40 | 328.22 | 331.31 | 2,981,982 | +1.99(+0.60%) |
Jan 25, 2023 | 326.31 | 329.63 | 324.66 | 329.31 | 4,415,610 | +0.21(+0.07%) |
Jan 24, 2023 | 327.01 | 329.70 | 325.78 | 329.10 | 3,430,583 | +0.91(+0.28%) |
Jan 23, 2023 | 326.75 | 329.74 | 325.15 | 328.19 | 4,078,767 | +2.44(+0.75%) |
Jan 20, 2023 | 322.97 | 325.81 | 321.53 | 325.75 | 4,297,169 | +3.24(+1.01%) |
Jan 19, 2023 | 322.93 | 324.29 | 321.86 | 322.51 | 3,485,794 | -2.28(-0.70%) |
Jan 18, 2023 | 331.23 | 331.85 | 324.53 | 324.79 | 5,286,924 | -6.04(-1.83%) |
Jan 17, 2023 | 333.95 | 334.33 | 330.31 | 330.83 | 4,022,938 | -3.79(-1.13%) |
Jan 13, 2023 | 330.83 | 335.05 | 330.82 | 334.62 | 3,560,881 | +1.01(+0.30%) |
Jan 12, 2023 | 332.51 | 334.58 | 329.65 | 333.60 | 4,439,651 | +2.19(+0.66%) |
Jan 11, 2023 | 330.09 | 331.46 | 328.85 | 331.42 | 3,505,532 | +2.47(+0.75%) |
Jan 10, 2023 | 326.72 | 329.05 | 326.08 | 328.95 | 2,332,074 | +1.89(+0.58%) |
Jan 09, 2023 | 329.40 | 331.07 | 326.69 | 327.06 | 3,954,178 | -0.97(-0.29%) |
Jan 06, 2023 | 324.02 | 328.84 | 321.81 | 328.02 | 4,921,704 | +6.89(+2.14%) |
Jan 05, 2023 | 322.84 | 323.02 | 320.04 | 321.13 | 4,453,683 | -3.26(-1.00%) |
Jan 04, 2023 | 324.39 | 325.84 | 322.09 | 324.39 | 4,234,260 | +1.31(+0.40%) |
Jan 03, 2023 | 324.26 | 325.63 | 320.29 | 323.08 | 4,003,159 | -0.11(-0.03%) |
Dec 30, 2022 | 322.50 | 323.26 | 320.28 | 323.19 | 3,979,548 | -0.71(-0.22%) |
Dec 29, 2022 | 322.41 | 324.68 | 322.02 | 323.90 | 2,517,325 | +3.40(+1.06%) |
Dec 28, 2022 | 324.52 | 325.54 | 320.50 | 320.50 | 3,161,981 | -3.71(-1.14%) |
Dec 27, 2022 | 324.18 | 325.62 | 322.45 | 324.21 | 3,168,963 | +0.43(+0.13%) |
Dec 23, 2022 | 321.52 | 324.03 | 320.00 | 323.78 | 4,098,579 | +1.63(+0.51%) |
Dec 22, 2022 | 323.36 | 323.70 | 317.65 | 322.15 | 4,992,720 | -3.26(-1.00%) |
Dec 21, 2022 | 323.40 | 326.12 | 322.99 | 325.41 | 5,212,214 | +5.09(+1.59%) |
Dec 20, 2022 | 319.55 | 321.77 | 318.39 | 320.31 | 4,824,215 | +0.98(+0.31%) |
Dec 19, 2022 | 320.79 | 322.22 | 317.71 | 319.34 | 3,799,993 | -1.55(-0.48%) |
Dec 16, 2022 | 321.20 | 322.38 | 318.43 | 320.89 | 6,840,277 | -3.00(-0.93%) |
Dec 15, 2022 | 327.57 | 328.34 | 321.93 | 323.89 | 6,026,851 | -7.22(-2.18%) |
Dec 14, 2022 | 332.63 | 335.44 | 328.61 | 331.12 | 5,637,959 | -1.55(-0.47%) |
Dec 13, 2022 | 338.86 | 338.90 | 330.42 | 332.66 | 5,411,223 | +1.16(+0.35%) |
Dec 12, 2022 | 327.14 | 331.54 | 327.07 | 331.50 | 5,150,302 | +5.11(+1.57%) |
Dec 09, 2022 | 328.63 | 330.04 | 326.28 | 326.40 | 3,920,563 | -3.01(-0.91%) |
Dec 08, 2022 | 328.70 | 330.56 | 328.04 | 329.40 | 3,366,174 | +1.97(+0.60%) |
Dec 07, 2022 | 327.14 | 329.28 | 326.56 | 327.44 | 3,670,329 | -0.02(-0.01%) |
Dec 06, 2022 | 330.68 | 331.53 | 325.76 | 327.46 | 5,666,729 | -3.47(-1.05%) |
Dec 05, 2022 | 333.29 | 334.12 | 329.96 | 330.93 | 3,923,980 | -4.58(-1.37%) |
Dec 02, 2022 | 331.74 | 336.17 | 331.74 | 335.51 | 3,839,224 | +0.32(+0.10%) |
Dec 01, 2022 | 337.47 | 337.48 | 332.55 | 335.19 | 5,467,480 | -1.69(-0.50%) |
Nov 30, 2022 | 329.59 | 336.93 | 327.18 | 336.89 | 7,117,131 | +7.46(+2.27%) |
Nov 29, 2022 | 328.89 | 330.29 | 327.60 | 329.42 | 3,018,849 | -0.01(-0.00%) |
Nov 28, 2022 | 332.55 | 333.80 | 328.91 | 329.43 | 3,174,697 | -4.90(-1.46%) |
Nov 25, 2022 | 332.94 | 334.60 | 332.88 | 334.33 | 1,539,489 | +1.53(+0.46%) |
Nov 23, 2022 | 331.50 | 333.41 | 330.89 | 332.80 | 3,193,998 | +0.96(+0.29%) |
Nov 22, 2022 | 329.82 | 331.99 | 329.33 | 331.84 | 4,504,076 | +3.81(+1.16%) |
Nov 21, 2022 | 328.62 | 329.58 | 326.56 | 328.03 | 2,364,969 | -0.31(-0.09%) |
Nov 18, 2022 | 328.43 | 329.10 | 326.29 | 328.34 | 3,759,711 | +1.90(+0.58%) |
Nov 17, 2022 | 323.17 | 327.10 | 323.17 | 326.44 | 3,714,535 | +0.03(+0.01%) |
Nov 16, 2022 | 326.03 | 327.56 | 325.91 | 326.42 | 3,173,499 | -0.14(-0.04%) |
Nov 15, 2022 | 328.76 | 330.35 | 323.84 | 326.55 | 4,957,870 | +0.43(+0.13%) |
Nov 14, 2022 | 327.04 | 330.11 | 325.92 | 326.12 | 3,396,162 | -1.96(-0.60%) |
Nov 11, 2022 | 328.19 | 328.65 | 324.54 | 328.08 | 5,344,242 | +0.51(+0.16%) |
Nov 10, 2022 | 324.62 | 327.79 | 322.35 | 327.57 | 6,131,719 | +11.58(+3.66%) |
Nov 09, 2022 | 320.24 | 321.36 | 315.62 | 315.99 | 4,927,544 | -6.19(-1.92%) |
Nov 08, 2022 | 320.00 | 323.98 | 318.86 | 322.18 | 6,524,020 | +3.20(+1.00%) |
Nov 07, 2022 | 315.80 | 319.50 | 314.84 | 318.98 | 4,642,052 | +4.16(+1.32%) |
Nov 04, 2022 | 314.31 | 316.77 | 310.17 | 314.83 | 6,449,054 | +4.15(+1.33%) |
Nov 03, 2022 | 310.18 | 312.60 | 308.07 | 310.68 | 4,233,729 | -1.45(-0.46%) |
Nov 02, 2022 | 316.11 | 321.25 | 312.09 | 312.13 | 7,317,523 | -4.90(-1.55%) |
Nov 01, 2022 | 319.91 | 320.35 | 315.47 | 317.03 | 4,497,539 | -0.98(-0.31%) |
Oct 31, 2022 | 317.53 | 319.37 | 316.50 | 318.01 | 5,279,290 | -1.13(-0.35%) |
Oct 28, 2022 | 312.52 | 319.44 | 312.22 | 319.14 | 5,406,834 | +7.89(+2.53%) |
Oct 27, 2022 | 312.32 | 314.56 | 310.73 | 311.25 | 4,382,139 | +2.02(+0.65%) |
Oct 26, 2022 | 308.84 | 312.48 | 308.64 | 309.23 | 5,145,595 | -0.11(-0.03%) |
Oct 25, 2022 | 305.32 | 309.62 | 305.08 | 309.34 | 6,196,774 | +3.34(+1.09%) |
Oct 24, 2022 | 303.55 | 306.92 | 302.65 | 306.00 | 4,459,510 | +4.05(+1.34%) |
Oct 21, 2022 | 294.37 | 302.26 | 293.33 | 301.95 | 5,536,627 | +7.53(+2.56%) |
Oct 20, 2022 | 295.89 | 299.33 | 293.87 | 294.42 | 3,680,713 | -1.01(-0.34%) |
Oct 19, 2022 | 295.42 | 297.66 | 293.43 | 295.43 | 3,025,409 | -1.09(-0.37%) |
Oct 18, 2022 | 299.22 | 299.34 | 294.16 | 296.52 | 4,823,272 | +3.31(+1.13%) |
Oct 17, 2022 | 292.07 | 294.32 | 291.19 | 293.21 | 3,660,142 | +5.09(+1.77%) |
Oct 14, 2022 | 293.67 | 295.43 | 287.51 | 288.12 | 5,694,019 | -3.63(-1.24%) |
Oct 13, 2022 | 278.72 | 292.88 | 278.22 | 291.75 | 7,610,901 | +8.15(+2.88%) |
Oct 12, 2022 | 283.89 | 285.94 | 282.83 | 283.60 | 4,506,854 | -0.13(-0.04%) |
Oct 11, 2022 | 282.64 | 287.45 | 282.20 | 283.72 | 3,963,693 | +0.32(+0.11%) |
Oct 10, 2022 | 285.65 | 286.27 | 281.59 | 283.40 | 3,245,981 | -0.98(-0.34%) |
Oct 07, 2022 | 288.03 | 288.19 | 282.89 | 284.38 | 3,120,781 | -6.08(-2.09%) |
Oct 06, 2022 | 292.63 | 294.42 | 289.86 | 290.46 | 3,172,557 | -3.45(-1.18%) |
Oct 05, 2022 | 290.94 | 295.62 | 290.04 | 293.91 | 2,827,098 | -0.34(-0.12%) |
Oct 04, 2022 | 289.86 | 294.29 | 289.69 | 294.25 | 4,288,279 | +8.11(+2.83%) |
Oct 03, 2022 | 282.03 | 287.68 | 280.99 | 286.15 | 3,559,611 | +7.27(+2.61%) |
Sep 30, 2022 | 282.67 | 284.86 | 278.63 | 278.88 | 3,942,763 | -4.77(-1.68%) |
Sep 29, 2022 | 286.13 | 286.21 | 281.35 | 283.64 | 3,450,330 | -4.39(-1.52%) |
Sep 28, 2022 | 283.78 | 289.29 | 282.52 | 288.03 | 4,114,232 | +5.27(+1.86%) |
Sep 27, 2022 | 286.14 | 287.84 | 281.01 | 282.76 | 4,000,994 | -1.38(-0.48%) |
Sep 26, 2022 | 285.96 | 287.56 | 282.95 | 284.14 | 4,289,785 | -3.05(-1.06%) |
Sep 23, 2022 | 289.09 | 289.26 | 283.82 | 287.19 | 5,098,814 | -4.52(-1.55%) |
Sep 22, 2022 | 292.72 | 294.09 | 291.10 | 291.71 | 3,596,889 | -1.25(-0.43%) |
Sep 21, 2022 | 299.48 | 301.18 | 292.88 | 292.96 | 5,263,349 | -5.06(-1.70%) |
Sep 20, 2022 | 298.67 | 298.96 | 295.65 | 298.02 | 2,905,729 | -3.04(-1.01%) |
Sep 19, 2022 | 296.42 | 301.10 | 296.34 | 301.06 | 2,810,830 | +2.04(+0.68%) |
Sep 16, 2022 | 296.99 | 299.53 | 296.40 | 299.02 | 4,193,934 | -1.44(-0.48%) |
Sep 15, 2022 | 301.69 | 303.52 | 299.66 | 300.46 | 3,392,283 | -1.65(-0.54%) |
Sep 14, 2022 | 302.40 | 303.48 | 299.66 | 302.11 | 2,961,350 | +0.32(+0.11%) |
Sep 13, 2022 | 308.63 | 309.40 | 300.92 | 301.79 | 4,440,513 | -12.43(-3.96%) |
Sep 12, 2022 | 312.98 | 315.30 | 312.90 | 314.22 | 2,565,194 | +2.22(+0.71%) |
Sep 09, 2022 | 309.87 | 312.64 | 309.31 | 312.00 | 2,560,925 | +3.91(+1.27%) |
Sep 08, 2022 | 304.65 | 308.25 | 303.68 | 308.09 | 3,408,594 | +1.85(+0.60%) |
Sep 07, 2022 | 301.70 | 306.83 | 301.52 | 306.24 | 2,600,975 | +4.00(+1.32%) |
Sep 06, 2022 | 304.52 | 305.15 | 301.01 | 302.25 | 3,429,200 | -1.51(-0.50%) |
Sep 02, 2022 | 309.57 | 310.52 | 302.35 | 303.75 | 3,952,260 | -3.19(-1.04%) |