Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 491.69 | 502.08 | 490.45 | 498.37 | 921,424 | +3.55(+0.72%) |
Aug 30, 2023 | 494.90 | 497.46 | 487.58 | 494.82 | 662,794 | +0.42(+0.08%) |
Aug 29, 2023 | 479.96 | 497.50 | 478.81 | 494.41 | 837,649 | +11.31(+2.34%) |
Aug 28, 2023 | 480.99 | 485.91 | 478.29 | 483.10 | 602,543 | +4.73(+0.99%) |
Aug 25, 2023 | 473.18 | 480.45 | 466.82 | 478.37 | 1,112,405 | +5.29(+1.12%) |
Aug 24, 2023 | 497.26 | 499.79 | 472.04 | 473.08 | 1,254,486 | -17.79(-3.63%) |
Aug 23, 2023 | 485.61 | 493.93 | 482.20 | 490.87 | 825,729 | +7.55(+1.56%) |
Aug 22, 2023 | 491.84 | 492.74 | 480.52 | 483.32 | 596,529 | -3.96(-0.81%) |
Aug 21, 2023 | 475.39 | 489.03 | 475.39 | 487.29 | 848,775 | +12.66(+2.67%) |
Aug 18, 2023 | 466.13 | 477.79 | 464.86 | 474.62 | 771,725 | +4.98(+1.06%) |
Aug 17, 2023 | 472.71 | 476.85 | 468.98 | 469.65 | 849,229 | -1.04(-0.22%) |
Aug 16, 2023 | 481.00 | 484.62 | 470.22 | 470.69 | 808,766 | -9.46(-1.97%) |
Aug 15, 2023 | 483.35 | 484.58 | 478.61 | 480.16 | 659,489 | -7.31(-1.50%) |
Aug 14, 2023 | 471.24 | 488.52 | 470.63 | 487.46 | 1,216,232 | +13.12(+2.77%) |
Aug 11, 2023 | 485.27 | 485.38 | 473.44 | 474.35 | 877,173 | -17.14(-3.49%) |
Aug 10, 2023 | 495.19 | 503.41 | 488.32 | 491.49 | 951,233 | +1.81(+0.37%) |
Aug 09, 2023 | 495.86 | 497.02 | 489.35 | 489.68 | 833,822 | -4.14(-0.84%) |
Aug 08, 2023 | 495.49 | 496.17 | 486.83 | 493.82 | 1,124,011 | -7.72(-1.54%) |
Aug 07, 2023 | 495.16 | 502.54 | 494.16 | 501.54 | 764,199 | +9.87(+2.01%) |
Aug 04, 2023 | 496.17 | 498.66 | 487.74 | 491.67 | 734,324 | -5.80(-1.17%) |
Aug 03, 2023 | 492.46 | 499.21 | 486.35 | 497.47 | 878,641 | +2.73(+0.55%) |
Aug 02, 2023 | 499.72 | 501.75 | 489.96 | 494.74 | 1,377,105 | -14.57(-2.86%) |
Aug 01, 2023 | 509.00 | 512.29 | 505.42 | 509.31 | 868,194 | +0.33(+0.06%) |
Jul 31, 2023 | 507.06 | 511.77 | 501.32 | 508.98 | 1,103,750 | +2.91(+0.58%) |
Jul 28, 2023 | 495.16 | 508.53 | 483.42 | 506.07 | 2,039,906 | +28.38(+5.94%) |
Jul 27, 2023 | 470.41 | 490.50 | 470.41 | 477.69 | 1,969,379 | +24.26(+5.35%) |
Jul 26, 2023 | 454.96 | 458.62 | 448.62 | 453.42 | 855,072 | -8.18(-1.77%) |
Jul 25, 2023 | 458.71 | 465.77 | 458.57 | 461.60 | 795,984 | +5.08(+1.11%) |
Jul 24, 2023 | 453.06 | 458.14 | 451.72 | 456.52 | 747,520 | +2.40(+0.53%) |
Jul 21, 2023 | 452.50 | 457.64 | 449.12 | 454.12 | 2,677,215 | +8.38(+1.88%) |
Jul 20, 2023 | 454.25 | 455.37 | 444.64 | 445.75 | 1,831,544 | -20.29(-4.35%) |
Jul 19, 2023 | 478.33 | 480.04 | 464.23 | 466.04 | 1,148,201 | -13.34(-2.78%) |
Jul 18, 2023 | 479.79 | 481.52 | 472.98 | 479.38 | 867,348 | -6.26(-1.29%) |
Jul 17, 2023 | 471.80 | 488.76 | 471.57 | 485.64 | 824,170 | +15.44(+3.28%) |
Jul 14, 2023 | 473.54 | 477.15 | 467.20 | 470.20 | 836,608 | -1.02(-0.22%) |
Jul 13, 2023 | 466.67 | 472.96 | 464.44 | 471.22 | 810,916 | +9.66(+2.09%) |
Jul 12, 2023 | 461.91 | 462.93 | 455.37 | 461.56 | 883,096 | +6.53(+1.43%) |
Jul 11, 2023 | 463.29 | 463.29 | 447.17 | 455.04 | 693,828 | -8.10(-1.75%) |
Jul 10, 2023 | 451.97 | 465.20 | 451.97 | 463.14 | 944,813 | +11.72(+2.60%) |
Jul 07, 2023 | 451.50 | 461.45 | 449.70 | 451.42 | 935,718 | -5.66(-1.24%) |
Jul 06, 2023 | 458.52 | 460.55 | 449.21 | 457.08 | 1,257,232 | -6.31(-1.36%) |
Jul 05, 2023 | 470.70 | 474.96 | 462.49 | 463.38 | 1,130,033 | -16.75(-3.49%) |
Jul 03, 2023 | 480.35 | 483.69 | 472.72 | 480.13 | 429,070 | -0.20(-0.04%) |
Jun 30, 2023 | 478.07 | 483.53 | 476.55 | 480.33 | 918,346 | +7.72(+1.63%) |
Jun 29, 2023 | 474.55 | 474.76 | 468.01 | 472.61 | 594,584 | +2.77(+0.59%) |
Jun 28, 2023 | 465.86 | 472.94 | 464.98 | 469.84 | 737,766 | -2.48(-0.52%) |
Jun 27, 2023 | 455.77 | 474.00 | 455.77 | 472.32 | 872,121 | +18.20(+4.01%) |
Jun 26, 2023 | 453.67 | 463.82 | 453.67 | 454.12 | 621,263 | +1.59(+0.35%) |
Jun 23, 2023 | 453.07 | 455.50 | 450.19 | 452.53 | 837,484 | -10.33(-2.23%) |
Jun 22, 2023 | 448.67 | 463.37 | 448.58 | 462.86 | 757,085 | +10.85(+2.40%) |
Jun 21, 2023 | 456.47 | 460.00 | 451.02 | 452.01 | 885,108 | -7.94(-1.73%) |
Jun 20, 2023 | 461.80 | 465.65 | 455.90 | 459.96 | 830,052 | -0.44(-0.09%) |
Jun 16, 2023 | 468.70 | 470.41 | 458.62 | 460.39 | 2,031,713 | -7.31(-1.56%) |
Jun 15, 2023 | 470.68 | 472.47 | 466.02 | 467.70 | 1,048,219 | -8.19(-1.72%) |
Jun 14, 2023 | 467.24 | 476.50 | 466.59 | 475.89 | 922,585 | +0.64(+0.14%) |
Jun 13, 2023 | 475.36 | 477.54 | 467.88 | 475.25 | 760,107 | +4.42(+0.94%) |
Jun 12, 2023 | 464.44 | 471.68 | 461.58 | 470.83 | 1,205,531 | +9.69(+2.10%) |
Jun 09, 2023 | 471.14 | 473.29 | 460.41 | 461.15 | 1,075,947 | -8.13(-1.73%) |
Jun 08, 2023 | 460.18 | 470.76 | 459.53 | 469.28 | 960,181 | +10.00(+2.18%) |
Jun 07, 2023 | 459.50 | 468.35 | 456.16 | 459.27 | 1,097,025 | +2.73(+0.60%) |
Jun 06, 2023 | 446.67 | 460.18 | 442.68 | 456.54 | 1,142,488 | +2.92(+0.64%) |
Jun 05, 2023 | 451.97 | 456.94 | 447.05 | 453.62 | 1,019,364 | -0.01(-0.00%) |
Jun 02, 2023 | 450.11 | 454.23 | 440.86 | 453.63 | 1,218,579 | +5.48(+1.22%) |
Jun 01, 2023 | 441.09 | 451.32 | 432.97 | 448.15 | 1,278,712 | +9.45(+2.15%) |
May 31, 2023 | 444.51 | 451.11 | 437.94 | 438.70 | 1,760,806 | -15.59(-3.43%) |
May 30, 2023 | 463.29 | 469.39 | 449.27 | 454.29 | 1,245,015 | -2.44(-0.53%) |
May 26, 2023 | 430.79 | 460.50 | 430.27 | 456.73 | 2,184,752 | +26.68(+6.20%) |
May 25, 2023 | 414.15 | 432.08 | 414.08 | 430.05 | 1,641,982 | +25.11(+6.20%) |
May 24, 2023 | 402.92 | 406.50 | 400.88 | 404.94 | 895,895 | -5.73(-1.40%) |
May 23, 2023 | 413.53 | 416.73 | 410.31 | 410.68 | 760,444 | -6.06(-1.45%) |
May 22, 2023 | 415.75 | 422.03 | 414.81 | 416.74 | 692,092 | -2.80(-0.67%) |
May 19, 2023 | 424.85 | 425.30 | 418.02 | 419.54 | 1,075,016 | -4.88(-1.15%) |
May 18, 2023 | 412.48 | 425.25 | 412.48 | 424.43 | 1,199,503 | +11.63(+2.82%) |
May 17, 2023 | 407.36 | 416.47 | 404.83 | 412.80 | 1,182,076 | +7.94(+1.96%) |
May 16, 2023 | 399.66 | 409.26 | 399.66 | 404.86 | 1,290,691 | +4.66(+1.17%) |
May 15, 2023 | 385.20 | 400.81 | 382.07 | 400.19 | 1,216,680 | +16.83(+4.39%) |
May 12, 2023 | 384.26 | 386.93 | 379.18 | 383.37 | 693,442 | +1.85(+0.49%) |
May 11, 2023 | 380.85 | 384.59 | 376.86 | 381.51 | 754,089 | +0.16(+0.04%) |
May 10, 2023 | 376.05 | 383.31 | 375.56 | 381.36 | 892,468 | +10.49(+2.83%) |
May 09, 2023 | 374.41 | 376.25 | 369.62 | 370.86 | 809,410 | -7.67(-2.03%) |
May 08, 2023 | 381.27 | 382.18 | 376.20 | 378.53 | 696,762 | -2.11(-0.55%) |
May 05, 2023 | 376.64 | 383.13 | 374.64 | 380.64 | 904,833 | +12.27(+3.33%) |
May 04, 2023 | 373.25 | 373.79 | 364.85 | 368.38 | 733,884 | -4.88(-1.31%) |
May 03, 2023 | 373.78 | 381.28 | 372.31 | 373.25 | 728,930 | -0.28(-0.07%) |
May 02, 2023 | 380.63 | 381.08 | 371.68 | 373.53 | 850,668 | -5.90(-1.56%) |
May 01, 2023 | 380.78 | 384.65 | 377.83 | 379.43 | 700,363 | -2.08(-0.55%) |
Apr 28, 2023 | 380.90 | 384.44 | 375.20 | 381.51 | 1,344,220 | +1.88(+0.49%) |
Apr 27, 2023 | 378.76 | 380.71 | 364.20 | 379.64 | 2,157,588 | +26.93(+7.63%) |
Apr 26, 2023 | 353.35 | 355.77 | 351.25 | 352.71 | 1,311,418 | -0.38(-0.11%) |
Apr 25, 2023 | 365.38 | 366.05 | 352.58 | 353.10 | 1,309,677 | -14.38(-3.91%) |
Apr 24, 2023 | 368.01 | 370.23 | 365.92 | 367.48 | 610,644 | +0.35(+0.09%) |
Apr 21, 2023 | 369.89 | 369.93 | 364.47 | 367.13 | 930,341 | -3.69(-1.00%) |
Apr 20, 2023 | 357.32 | 374.80 | 357.08 | 370.82 | 1,686,981 | +14.26(+4.00%) |
Apr 19, 2023 | 362.20 | 362.50 | 355.78 | 356.56 | 1,234,160 | -9.82(-2.68%) |
Apr 18, 2023 | 370.33 | 371.87 | 362.91 | 366.38 | 892,694 | -0.89(-0.24%) |
Apr 17, 2023 | 359.60 | 367.32 | 357.20 | 367.27 | 1,040,576 | -2.92(-0.79%) |
Apr 14, 2023 | 368.55 | 375.21 | 366.20 | 370.19 | 797,153 | +0.67(+0.18%) |
Apr 13, 2023 | 365.19 | 371.85 | 362.26 | 369.52 | 827,688 | +4.19(+1.15%) |
Apr 12, 2023 | 375.80 | 377.00 | 364.56 | 365.33 | 822,443 | -7.67(-2.06%) |
Apr 11, 2023 | 379.24 | 380.43 | 372.13 | 373.00 | 1,004,616 | -4.70(-1.24%) |
Apr 10, 2023 | 365.06 | 378.50 | 363.68 | 377.69 | 1,022,228 | +7.91(+2.14%) |
Apr 06, 2023 | 369.45 | 374.01 | 362.96 | 369.79 | 756,645 | -6.86(-1.82%) |
Apr 05, 2023 | 383.25 | 383.85 | 371.90 | 376.65 | 998,611 | -11.09(-2.86%) |
Apr 04, 2023 | 395.85 | 396.23 | 385.19 | 387.74 | 862,782 | -6.06(-1.54%) |
Apr 03, 2023 | 392.06 | 395.18 | 387.50 | 393.80 | 798,185 | -0.18(-0.05%) |
Mar 31, 2023 | 388.61 | 394.68 | 387.78 | 393.98 | 1,069,423 | +3.10(+0.79%) |
Mar 30, 2023 | 385.26 | 394.65 | 384.49 | 390.88 | 996,696 | +10.74(+2.82%) |
Mar 29, 2023 | 373.58 | 383.43 | 371.20 | 380.14 | 1,300,940 | +13.96(+3.81%) |
Mar 28, 2023 | 368.74 | 368.96 | 360.67 | 366.19 | 938,471 | -2.97(-0.80%) |
Mar 27, 2023 | 372.59 | 374.88 | 367.48 | 369.16 | 778,947 | -1.04(-0.28%) |
Mar 24, 2023 | 379.89 | 380.62 | 365.68 | 370.19 | 1,393,880 | -13.56(-3.53%) |
Mar 23, 2023 | 383.01 | 391.83 | 376.90 | 383.75 | 1,235,654 | +6.86(+1.82%) |
Mar 22, 2023 | 377.46 | 392.23 | 376.34 | 376.89 | 897,973 | -3.16(-0.83%) |
Mar 21, 2023 | 387.64 | 391.44 | 375.41 | 380.05 | 774,286 | -4.82(-1.25%) |
Mar 20, 2023 | 384.49 | 386.36 | 379.23 | 384.87 | 887,471 | +2.16(+0.56%) |
Mar 17, 2023 | 384.83 | 386.63 | 377.79 | 382.71 | 3,073,695 | -2.12(-0.55%) |
Mar 16, 2023 | 362.94 | 385.40 | 360.25 | 384.83 | 1,373,985 | +19.33(+5.29%) |
Mar 15, 2023 | 368.40 | 368.83 | 356.75 | 365.50 | 1,026,715 | -8.60(-2.30%) |
Mar 14, 2023 | 367.76 | 375.23 | 364.87 | 374.09 | 1,380,807 | +14.02(+3.89%) |
Mar 13, 2023 | 358.19 | 365.69 | 355.16 | 360.08 | 1,262,926 | -2.65(-0.73%) |
Mar 10, 2023 | 379.10 | 379.97 | 358.90 | 362.73 | 1,157,619 | -10.82(-2.90%) |
Mar 09, 2023 | 381.94 | 389.77 | 372.67 | 373.55 | 972,427 | -8.82(-2.31%) |
Mar 08, 2023 | 373.75 | 384.12 | 371.44 | 382.37 | 974,959 | +11.85(+3.20%) |
Mar 07, 2023 | 374.80 | 375.75 | 367.52 | 370.52 | 702,525 | -4.21(-1.12%) |
Mar 06, 2023 | 379.74 | 380.99 | 372.73 | 374.73 | 783,490 | -1.84(-0.49%) |
Mar 03, 2023 | 374.50 | 378.32 | 369.18 | 376.57 | 793,265 | +3.18(+0.85%) |
Mar 02, 2023 | 368.04 | 376.31 | 362.50 | 373.39 | 876,033 | -0.03(-0.01%) |
Mar 01, 2023 | 368.96 | 378.41 | 368.25 | 373.42 | 741,201 | -1.03(-0.27%) |
Feb 28, 2023 | 373.29 | 379.41 | 370.96 | 374.45 | 1,205,602 | +0.29(+0.08%) |
Feb 27, 2023 | 381.67 | 381.67 | 373.66 | 374.16 | 766,192 | -0.75(-0.20%) |
Feb 24, 2023 | 377.24 | 379.30 | 372.86 | 374.91 | 735,976 | -8.41(-2.19%) |
Feb 23, 2023 | 380.67 | 385.46 | 374.21 | 383.32 | 1,135,588 | +10.48(+2.81%) |
Feb 22, 2023 | 375.52 | 376.47 | 368.99 | 372.84 | 895,966 | -0.58(-0.16%) |
Feb 21, 2023 | 378.87 | 382.67 | 373.18 | 373.42 | 1,175,936 | -9.45(-2.47%) |
Feb 17, 2023 | 387.72 | 389.96 | 379.02 | 382.88 | 1,004,266 | -4.85(-1.25%) |
Feb 16, 2023 | 392.12 | 395.10 | 385.67 | 387.72 | 1,351,708 | -11.48(-2.88%) |
Feb 15, 2023 | 393.60 | 399.61 | 388.10 | 399.20 | 952,777 | +2.10(+0.53%) |
Feb 14, 2023 | 392.44 | 402.69 | 391.14 | 397.10 | 1,370,537 | -0.37(-0.09%) |
Feb 13, 2023 | 391.07 | 399.02 | 388.32 | 397.46 | 1,265,860 | +6.93(+1.77%) |
Feb 10, 2023 | 393.77 | 395.46 | 385.80 | 390.54 | 922,705 | -6.67(-1.68%) |
Feb 09, 2023 | 404.72 | 407.54 | 393.36 | 397.21 | 1,248,977 | -0.79(-0.20%) |
Feb 08, 2023 | 406.30 | 408.99 | 397.12 | 397.99 | 952,841 | -12.09(-2.95%) |
Feb 07, 2023 | 400.35 | 411.75 | 396.60 | 410.08 | 1,458,860 | +11.06(+2.77%) |
Feb 06, 2023 | 397.83 | 406.49 | 395.57 | 399.03 | 869,570 | -2.64(-0.66%) |
Feb 03, 2023 | 402.47 | 414.96 | 399.66 | 401.66 | 1,098,308 | -5.89(-1.45%) |
Feb 02, 2023 | 407.30 | 410.19 | 402.00 | 407.56 | 1,364,752 | +4.42(+1.10%) |
Feb 01, 2023 | 386.20 | 407.31 | 384.46 | 403.14 | 1,755,104 | +17.01(+4.41%) |
Jan 31, 2023 | 381.71 | 386.70 | 381.59 | 386.13 | 1,131,604 | +4.72(+1.24%) |
Jan 30, 2023 | 388.88 | 390.27 | 380.86 | 381.41 | 1,469,752 | -11.50(-2.93%) |
Jan 27, 2023 | 398.45 | 403.87 | 388.89 | 392.91 | 2,424,684 | -28.91(-6.85%) |
Jan 26, 2023 | 417.15 | 422.51 | 408.29 | 421.82 | 1,658,947 | +6.04(+1.45%) |
Jan 25, 2023 | 406.07 | 416.20 | 401.81 | 415.78 | 1,296,301 | -0.51(-0.12%) |
Jan 24, 2023 | 412.06 | 419.38 | 410.69 | 416.29 | 865,421 | -2.40(-0.57%) |
Jan 23, 2023 | 401.00 | 421.63 | 401.00 | 418.69 | 1,483,070 | +11.54(+2.83%) |
Jan 20, 2023 | 398.32 | 408.09 | 396.14 | 407.15 | 938,551 | +11.56(+2.92%) |
Jan 19, 2023 | 404.27 | 408.10 | 395.34 | 395.59 | 1,433,030 | -12.75(-3.12%) |
Jan 18, 2023 | 415.38 | 421.35 | 408.06 | 408.34 | 1,203,320 | -0.88(-0.21%) |
Jan 17, 2023 | 410.97 | 413.73 | 407.00 | 409.22 | 1,063,369 | -4.02(-0.97%) |
Jan 13, 2023 | 409.06 | 414.34 | 405.77 | 413.24 | 1,642,016 | +0.95(+0.23%) |
Jan 12, 2023 | 412.37 | 415.86 | 400.89 | 412.29 | 1,530,092 | -0.08(-0.02%) |
Jan 11, 2023 | 406.58 | 412.73 | 404.62 | 412.37 | 1,250,500 | +2.83(+0.69%) |
Jan 10, 2023 | 400.40 | 409.96 | 399.76 | 409.53 | 994,827 | +7.81(+1.94%) |
Jan 09, 2023 | 396.12 | 410.16 | 393.65 | 401.72 | 1,987,539 | +10.57(+2.70%) |
Jan 06, 2023 | 373.84 | 391.31 | 371.58 | 391.16 | 1,446,856 | +23.73(+6.46%) |
Jan 05, 2023 | 368.62 | 374.63 | 367.08 | 367.43 | 940,091 | -6.65(-1.78%) |
Jan 04, 2023 | 376.65 | 378.93 | 368.04 | 374.08 | 1,207,135 | +3.62(+0.98%) |
Jan 03, 2023 | 377.79 | 378.51 | 366.55 | 370.46 | 776,642 | -0.47(-0.13%) |
Dec 30, 2022 | 368.49 | 371.40 | 364.32 | 370.93 | 680,393 | -2.79(-0.75%) |
Dec 29, 2022 | 367.10 | 375.19 | 366.71 | 373.71 | 799,814 | +11.95(+3.30%) |
Dec 28, 2022 | 363.33 | 369.40 | 360.39 | 361.76 | 620,421 | -3.34(-0.91%) |
Dec 27, 2022 | 370.17 | 370.17 | 362.89 | 365.10 | 1,004,912 | -6.19(-1.67%) |
Dec 23, 2022 | 366.22 | 371.88 | 361.77 | 371.28 | 906,660 | +3.48(+0.95%) |
Dec 22, 2022 | 379.84 | 380.52 | 361.12 | 367.80 | 2,109,822 | -22.55(-5.78%) |
Dec 21, 2022 | 382.52 | 391.69 | 381.31 | 390.35 | 1,143,183 | +10.68(+2.81%) |
Dec 20, 2022 | 374.63 | 383.43 | 372.34 | 379.67 | 917,570 | +2.21(+0.59%) |
Dec 19, 2022 | 378.74 | 379.57 | 373.28 | 377.45 | 1,141,282 | -1.85(-0.49%) |
Dec 16, 2022 | 375.86 | 381.49 | 374.10 | 379.30 | 2,399,688 | +0.78(+0.21%) |
Dec 15, 2022 | 391.61 | 393.17 | 377.05 | 378.52 | 2,125,957 | -21.11(-5.28%) |
Dec 14, 2022 | 401.76 | 407.34 | 395.23 | 399.64 | 1,582,474 | -2.77(-0.69%) |
Dec 13, 2022 | 408.93 | 412.78 | 397.02 | 402.41 | 2,258,970 | +7.99(+2.03%) |
Dec 12, 2022 | 379.16 | 394.52 | 377.50 | 394.42 | 1,581,349 | +7.38(+1.91%) |
Dec 09, 2022 | 385.57 | 394.06 | 381.33 | 387.04 | 1,403,130 | -2.47(-0.63%) |
Dec 08, 2022 | 384.74 | 391.09 | 381.92 | 389.51 | 1,148,535 | +7.70(+2.02%) |
Dec 07, 2022 | 373.02 | 382.73 | 372.32 | 381.81 | 841,622 | +4.77(+1.27%) |
Dec 06, 2022 | 384.34 | 385.00 | 374.03 | 377.04 | 1,190,531 | -5.24(-1.37%) |
Dec 05, 2022 | 380.21 | 385.88 | 378.36 | 382.28 | 1,256,685 | -0.97(-0.25%) |
Dec 02, 2022 | 374.50 | 385.03 | 373.18 | 383.26 | 936,579 | -1.15(-0.30%) |
Dec 01, 2022 | 388.61 | 389.51 | 377.06 | 384.41 | 1,867,877 | -2.38(-0.62%) |
Nov 30, 2022 | 369.79 | 388.43 | 366.33 | 386.79 | 2,841,103 | +18.52(+5.03%) |
Nov 29, 2022 | 368.77 | 370.91 | 364.87 | 368.27 | 826,582 | -0.59(-0.16%) |
Nov 28, 2022 | 369.14 | 374.38 | 366.92 | 368.86 | 1,436,870 | -5.01(-1.34%) |
Nov 25, 2022 | 375.82 | 378.30 | 373.85 | 373.87 | 634,633 | -5.52(-1.45%) |
Nov 23, 2022 | 374.34 | 382.58 | 373.95 | 379.39 | 1,424,010 | +3.39(+0.90%) |
Nov 22, 2022 | 369.98 | 376.93 | 363.03 | 376.00 | 1,403,014 | +9.91(+2.71%) |
Nov 21, 2022 | 365.61 | 370.26 | 364.78 | 366.09 | 1,100,441 | -4.16(-1.12%) |
Nov 18, 2022 | 376.37 | 376.64 | 365.77 | 370.25 | 1,140,075 | +0.34(+0.09%) |
Nov 17, 2022 | 355.92 | 370.37 | 354.19 | 369.91 | 1,003,853 | +5.48(+1.50%) |
Nov 16, 2022 | 365.77 | 371.50 | 361.62 | 364.43 | 2,496,059 | -14.89(-3.92%) |
Nov 15, 2022 | 383.80 | 386.15 | 373.71 | 379.31 | 1,771,379 | +7.52(+2.02%) |
Nov 14, 2022 | 369.76 | 379.49 | 369.76 | 371.80 | 1,284,110 | -0.98(-0.26%) |
Nov 11, 2022 | 363.29 | 375.46 | 358.99 | 372.78 | 1,698,507 | +11.73(+3.25%) |
Nov 10, 2022 | 350.57 | 361.95 | 342.80 | 361.05 | 2,788,559 | +30.13(+9.10%) |
Nov 09, 2022 | 329.62 | 336.91 | 328.09 | 330.92 | 1,500,307 | -4.52(-1.35%) |
Nov 08, 2022 | 336.80 | 338.91 | 329.14 | 335.44 | 1,515,078 | +4.86(+1.47%) |
Nov 07, 2022 | 324.30 | 331.28 | 322.01 | 330.58 | 1,994,501 | +8.63(+2.68%) |
Nov 04, 2022 | 318.97 | 321.95 | 312.53 | 321.95 | 1,913,235 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.71 | 301.29 | 308.29 | 1,745,929 | +1.98(+0.65%) |
Nov 02, 2022 | 315.72 | 321.23 | 303.80 | 306.31 | 1,883,612 | -8.59(-2.73%) |
Nov 01, 2022 | 317.16 | 318.33 | 312.82 | 314.90 | 1,700,156 | +4.64(+1.49%) |
Oct 31, 2022 | 311.65 | 313.33 | 307.86 | 310.26 | 1,391,545 | -4.95(-1.57%) |
Oct 28, 2022 | 304.66 | 316.82 | 303.91 | 315.22 | 2,937,569 | +12.34(+4.08%) |
Oct 27, 2022 | 309.61 | 309.61 | 298.33 | 302.87 | 2,344,258 | +2.46(+0.82%) |
Oct 26, 2022 | 295.12 | 305.07 | 293.19 | 300.41 | 1,998,626 | +1.50(+0.50%) |
Oct 25, 2022 | 291.86 | 301.73 | 291.49 | 298.91 | 1,810,238 | +9.29(+3.21%) |
Oct 24, 2022 | 285.69 | 291.21 | 283.65 | 289.62 | 1,396,396 | +4.67(+1.64%) |
Oct 21, 2022 | 272.00 | 285.83 | 269.74 | 284.95 | 2,108,958 | +13.35(+4.92%) |
Oct 20, 2022 | 269.06 | 277.05 | 266.22 | 271.60 | 1,981,053 | +4.95(+1.86%) |
Oct 19, 2022 | 262.88 | 268.76 | 258.67 | 266.64 | 2,030,662 | +3.14(+1.19%) |
Oct 18, 2022 | 266.73 | 269.19 | 257.46 | 263.51 | 1,798,734 | +5.43(+2.10%) |
Oct 17, 2022 | 265.38 | 267.21 | 256.78 | 258.08 | 2,607,668 | -0.47(-0.18%) |
Oct 14, 2022 | 275.22 | 275.42 | 258.04 | 258.55 | 2,392,854 | -14.55(-5.33%) |
Oct 13, 2022 | 254.24 | 278.62 | 245.31 | 273.10 | 4,680,342 | +3.66(+1.36%) |
Oct 12, 2022 | 275.69 | 276.43 | 268.46 | 269.44 | 2,475,339 | -5.99(-2.18%) |
Oct 11, 2022 | 284.90 | 293.13 | 271.21 | 275.43 | 3,631,979 | -18.06(-6.15%) |
Oct 10, 2022 | 307.67 | 307.67 | 290.41 | 293.49 | 2,138,533 | -14.53(-4.72%) |
Oct 07, 2022 | 312.08 | 315.46 | 304.87 | 308.02 | 2,238,260 | -13.07(-4.07%) |
Oct 06, 2022 | 321.79 | 328.35 | 320.24 | 321.09 | 1,343,775 | -1.53(-0.47%) |
Oct 05, 2022 | 313.82 | 326.61 | 310.18 | 322.62 | 1,375,877 | +1.73(+0.54%) |
Oct 04, 2022 | 323.27 | 324.37 | 317.01 | 320.89 | 1,580,250 | +10.55(+3.40%) |
Oct 03, 2022 | 300.21 | 314.68 | 298.82 | 310.34 | 1,906,264 | +13.63(+4.59%) |
Sep 30, 2022 | 297.01 | 305.88 | 296.43 | 296.71 | 1,674,153 | -7.92(-2.60%) |
Sep 29, 2022 | 304.85 | 306.13 | 300.14 | 304.64 | 1,820,441 | -4.88(-1.58%) |
Sep 28, 2022 | 299.94 | 310.57 | 297.55 | 309.52 | 1,727,060 | +7.17(+2.37%) |
Sep 27, 2022 | 304.83 | 305.49 | 296.59 | 302.35 | 1,391,660 | +4.72(+1.58%) |
Sep 26, 2022 | 302.87 | 306.86 | 297.00 | 297.64 | 1,505,830 | -3.95(-1.31%) |
Sep 23, 2022 | 304.23 | 304.92 | 296.27 | 301.59 | 1,876,584 | -5.36(-1.75%) |
Sep 22, 2022 | 314.08 | 314.84 | 306.17 | 306.95 | 2,336,144 | -9.60(-3.03%) |
Sep 21, 2022 | 325.92 | 330.94 | 316.54 | 316.55 | 1,836,746 | -6.90(-2.13%) |
Sep 20, 2022 | 325.20 | 325.99 | 321.57 | 323.45 | 1,185,718 | -4.36(-1.33%) |
Sep 19, 2022 | 326.73 | 331.53 | 323.69 | 327.81 | 1,445,655 | -1.16(-0.35%) |
Sep 16, 2022 | 328.37 | 331.55 | 321.83 | 328.97 | 4,303,368 | -1.79(-0.54%) |
Sep 15, 2022 | 337.90 | 337.90 | 327.85 | 330.77 | 1,609,011 | -9.07(-2.67%) |
Sep 14, 2022 | 336.83 | 342.92 | 331.22 | 339.84 | 1,839,053 | +5.81(+1.74%) |
Sep 13, 2022 | 336.28 | 341.51 | 332.89 | 334.02 | 2,372,958 | -16.46(-4.70%) |
Sep 12, 2022 | 349.96 | 352.39 | 345.86 | 350.48 | 1,164,087 | -1.18(-0.33%) |
Sep 09, 2022 | 349.88 | 355.64 | 349.88 | 351.66 | 1,688,430 | +7.43(+2.16%) |
Sep 08, 2022 | 329.27 | 344.56 | 326.30 | 344.23 | 2,303,260 | +13.01(+3.93%) |
Sep 07, 2022 | 325.63 | 334.19 | 322.31 | 331.22 | 1,636,863 | +7.10(+2.19%) |
Sep 06, 2022 | 327.29 | 330.47 | 320.32 | 324.12 | 1,430,804 | -4.58(-1.39%) |
Sep 02, 2022 | 335.09 | 338.57 | 326.47 | 328.70 | 1,326,751 | -1.82(-0.55%) |