Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 366.99 | 370.14 | 361.57 | 362.24 | 313,676 | -4.15(-1.13%) |
Aug 30, 2023 | 364.49 | 367.53 | 362.58 | 366.39 | 210,910 | +1.62(+0.45%) |
Aug 29, 2023 | 351.40 | 364.85 | 351.40 | 364.76 | 256,356 | +13.72(+3.91%) |
Aug 28, 2023 | 353.70 | 353.72 | 346.67 | 351.04 | 276,633 | +0.32(+0.09%) |
Aug 25, 2023 | 351.36 | 352.94 | 345.21 | 350.72 | 165,738 | +1.64(+0.47%) |
Aug 24, 2023 | 352.32 | 354.12 | 348.17 | 349.08 | 194,187 | -4.28(-1.21%) |
Aug 23, 2023 | 348.37 | 354.79 | 347.39 | 353.36 | 199,038 | +4.99(+1.43%) |
Aug 22, 2023 | 346.95 | 350.87 | 345.25 | 348.37 | 211,094 | +1.42(+0.41%) |
Aug 21, 2023 | 348.91 | 349.46 | 342.66 | 346.95 | 258,146 | +0.67(+0.19%) |
Aug 18, 2023 | 344.52 | 347.80 | 340.87 | 346.27 | 625,955 | -2.10(-0.60%) |
Aug 17, 2023 | 364.61 | 365.39 | 348.23 | 348.38 | 395,967 | -15.51(-4.26%) |
Aug 16, 2023 | 364.70 | 369.08 | 362.96 | 363.88 | 236,017 | -0.82(-0.23%) |
Aug 15, 2023 | 366.79 | 371.14 | 362.72 | 364.70 | 324,259 | -4.54(-1.23%) |
Aug 14, 2023 | 368.32 | 370.90 | 366.60 | 369.24 | 326,694 | -2.31(-0.62%) |
Aug 11, 2023 | 380.36 | 381.39 | 368.64 | 371.55 | 317,139 | -10.05(-2.63%) |
Aug 10, 2023 | 385.18 | 387.58 | 379.41 | 381.60 | 335,539 | +0.93(+0.24%) |
Aug 09, 2023 | 381.57 | 383.54 | 377.62 | 380.67 | 241,038 | -0.96(-0.25%) |
Aug 08, 2023 | 378.07 | 381.71 | 373.32 | 381.63 | 318,959 | +0.18(+0.05%) |
Aug 07, 2023 | 380.87 | 382.82 | 377.69 | 381.45 | 316,133 | +4.55(+1.21%) |
Aug 04, 2023 | 377.21 | 379.73 | 371.89 | 376.90 | 305,582 | +3.05(+0.82%) |
Aug 03, 2023 | 374.72 | 375.08 | 368.38 | 373.85 | 421,097 | -1.49(-0.40%) |
Aug 02, 2023 | 376.38 | 381.51 | 373.14 | 375.34 | 392,693 | -7.16(-1.87%) |
Aug 01, 2023 | 377.35 | 385.43 | 377.01 | 382.51 | 383,784 | +2.39(+0.63%) |
Jul 31, 2023 | 379.40 | 383.32 | 377.34 | 380.12 | 340,078 | -0.10(-0.03%) |
Jul 28, 2023 | 383.23 | 385.31 | 377.31 | 380.21 | 292,021 | +2.90(+0.77%) |
Jul 27, 2023 | 387.79 | 388.45 | 374.86 | 377.31 | 436,052 | -5.81(-1.52%) |
Jul 26, 2023 | 373.85 | 385.96 | 371.48 | 383.12 | 611,126 | +9.22(+2.47%) |
Jul 25, 2023 | 364.79 | 375.23 | 362.68 | 373.90 | 631,432 | +13.13(+3.64%) |
Jul 24, 2023 | 364.60 | 368.19 | 359.92 | 360.77 | 578,924 | -4.54(-1.24%) |
Jul 21, 2023 | 360.77 | 369.56 | 359.15 | 365.31 | 887,346 | +8.40(+2.35%) |
Jul 20, 2023 | 353.15 | 369.96 | 345.84 | 356.91 | 1,293,364 | -4.66(-1.29%) |
Jul 19, 2023 | 352.74 | 362.08 | 350.78 | 361.57 | 771,246 | +8.00(+2.26%) |
Jul 18, 2023 | 353.18 | 360.72 | 351.72 | 353.57 | 514,410 | -2.12(-0.60%) |
Jul 17, 2023 | 356.53 | 358.86 | 350.68 | 355.69 | 764,381 | -3.94(-1.10%) |
Jul 14, 2023 | 347.77 | 364.56 | 345.79 | 359.63 | 1,183,441 | -18.43(-4.87%) |
Jul 13, 2023 | 383.70 | 386.56 | 376.69 | 378.06 | 355,553 | -5.64(-1.47%) |
Jul 12, 2023 | 383.16 | 387.54 | 380.41 | 383.70 | 325,545 | +6.41(+1.70%) |
Jul 11, 2023 | 374.47 | 380.10 | 373.48 | 377.29 | 417,674 | +5.38(+1.45%) |
Jul 10, 2023 | 360.09 | 372.41 | 357.40 | 371.90 | 394,120 | +10.58(+2.93%) |
Jul 07, 2023 | 361.05 | 365.14 | 360.26 | 361.32 | 306,777 | +1.45(+0.40%) |
Jul 06, 2023 | 362.02 | 362.81 | 354.46 | 359.87 | 357,826 | -6.90(-1.88%) |
Jul 05, 2023 | 365.92 | 368.15 | 360.61 | 366.77 | 354,000 | -0.25(-0.07%) |
Jul 03, 2023 | 367.62 | 368.75 | 357.75 | 367.01 | 268,977 | -3.12(-0.84%) |
Jun 30, 2023 | 370.82 | 375.12 | 365.03 | 370.14 | 613,516 | +3.97(+1.08%) |
Jun 29, 2023 | 364.46 | 373.11 | 362.21 | 366.17 | 544,227 | +0.49(+0.14%) |
Jun 28, 2023 | 361.15 | 366.87 | 356.62 | 365.67 | 430,520 | +3.87(+1.07%) |
Jun 27, 2023 | 353.68 | 363.86 | 349.22 | 361.80 | 380,567 | +11.93(+3.41%) |
Jun 26, 2023 | 346.04 | 352.50 | 344.81 | 349.87 | 296,124 | +1.77(+0.51%) |
Jun 23, 2023 | 344.90 | 349.63 | 343.46 | 348.11 | 514,438 | +2.04(+0.59%) |
Jun 22, 2023 | 351.69 | 352.14 | 345.43 | 346.07 | 231,043 | -6.38(-1.81%) |
Jun 21, 2023 | 349.26 | 353.34 | 347.24 | 352.45 | 318,653 | +3.19(+0.91%) |
Jun 20, 2023 | 350.66 | 352.71 | 346.25 | 349.26 | 390,373 | -4.39(-1.24%) |
Jun 16, 2023 | 356.13 | 357.26 | 348.06 | 353.65 | 563,329 | +0.44(+0.12%) |
Jun 15, 2023 | 343.74 | 355.49 | 342.35 | 353.21 | 763,589 | +5.36(+1.54%) |
May 08, 2023 | 348.70 | 349.79 | 343.33 | 347.85 | 210,140 | -0.77(-0.22%) |
May 05, 2023 | 346.18 | 350.46 | 343.32 | 348.62 | 288,701 | +8.95(+2.64%) |
May 04, 2023 | 346.94 | 350.06 | 337.48 | 339.66 | 285,381 | -6.75(-1.95%) |
May 03, 2023 | 342.80 | 353.39 | 342.18 | 346.41 | 399,012 | +4.76(+1.39%) |
May 02, 2023 | 341.40 | 342.53 | 334.08 | 341.65 | 346,945 | +0.11(+0.03%) |
May 01, 2023 | 345.37 | 347.21 | 339.01 | 341.54 | 316,132 | -4.47(-1.29%) |
Apr 28, 2023 | 336.25 | 347.26 | 334.42 | 346.02 | 406,476 | +9.09(+2.70%) |
Apr 27, 2023 | 330.81 | 337.31 | 327.69 | 336.93 | 395,605 | +9.69(+2.96%) |
Apr 26, 2023 | 331.06 | 331.06 | 326.04 | 327.23 | 364,625 | -4.60(-1.39%) |
Apr 25, 2023 | 342.77 | 344.49 | 331.12 | 331.83 | 419,620 | -13.11(-3.80%) |
Apr 24, 2023 | 336.12 | 345.14 | 336.12 | 344.94 | 515,700 | +6.88(+2.04%) |
Apr 21, 2023 | 335.42 | 338.97 | 331.45 | 338.06 | 803,334 | +10.69(+3.26%) |
Apr 20, 2023 | 313.20 | 336.79 | 312.71 | 327.37 | 1,314,037 | -6.19(-1.85%) |
Apr 19, 2023 | 330.05 | 333.83 | 327.28 | 333.56 | 498,158 | -0.27(-0.08%) |
Apr 18, 2023 | 334.90 | 339.47 | 333.39 | 333.82 | 513,507 | +1.49(+0.45%) |
Apr 17, 2023 | 324.79 | 332.42 | 324.36 | 332.33 | 424,779 | +7.07(+2.17%) |
Apr 14, 2023 | 334.01 | 335.64 | 322.57 | 325.26 | 635,019 | -9.94(-2.96%) |
Apr 13, 2023 | 330.54 | 336.69 | 324.45 | 335.20 | 418,707 | +6.24(+1.90%) |
Apr 12, 2023 | 343.91 | 348.58 | 327.77 | 328.97 | 527,818 | -11.63(-3.42%) |
Apr 11, 2023 | 330.77 | 342.07 | 330.77 | 340.60 | 488,480 | +10.49(+3.18%) |
Apr 10, 2023 | 318.99 | 330.17 | 318.15 | 330.11 | 340,095 | +8.78(+2.73%) |
Apr 06, 2023 | 318.05 | 322.75 | 315.57 | 321.33 | 449,889 | +4.37(+1.38%) |
Apr 05, 2023 | 320.09 | 320.09 | 313.65 | 316.96 | 424,539 | -5.57(-1.73%) |
Apr 04, 2023 | 336.18 | 336.44 | 322.22 | 322.54 | 320,702 | -11.59(-3.47%) |
Apr 03, 2023 | 335.28 | 339.56 | 330.68 | 334.13 | 406,848 | -3.14(-0.93%) |
Mar 31, 2023 | 333.39 | 339.28 | 330.79 | 337.27 | 493,398 | +7.21(+2.18%) |
Mar 30, 2023 | 337.00 | 337.48 | 328.68 | 330.06 | 251,910 | -2.23(-0.67%) |
Mar 29, 2023 | 327.69 | 332.40 | 326.43 | 332.29 | 276,516 | +9.78(+3.03%) |
Mar 28, 2023 | 322.22 | 325.89 | 321.45 | 322.51 | 227,493 | -0.60(-0.19%) |
Mar 27, 2023 | 321.92 | 325.85 | 321.23 | 323.11 | 431,775 | +2.79(+0.87%) |
Mar 24, 2023 | 319.29 | 320.77 | 310.39 | 320.32 | 507,004 | -0.04(-0.01%) |
Mar 23, 2023 | 330.18 | 333.68 | 318.20 | 320.36 | 456,491 | -9.00(-2.73%) |
Mar 22, 2023 | 341.28 | 341.28 | 329.18 | 329.36 | 279,954 | -12.03(-3.52%) |
Mar 21, 2023 | 340.88 | 343.99 | 338.12 | 341.39 | 284,109 | +3.62(+1.07%) |
Mar 20, 2023 | 337.23 | 341.45 | 335.38 | 337.77 | 325,472 | +1.10(+0.33%) |
Mar 17, 2023 | 343.99 | 345.72 | 336.17 | 336.67 | 452,735 | -7.56(-2.20%) |
Mar 16, 2023 | 338.85 | 348.36 | 338.85 | 344.23 | 361,514 | +3.47(+1.02%) |
Mar 15, 2023 | 340.18 | 344.29 | 336.08 | 340.77 | 305,335 | -4.58(-1.33%) |
Mar 14, 2023 | 344.53 | 350.06 | 340.72 | 345.35 | 311,144 | +5.29(+1.56%) |
Mar 13, 2023 | 338.43 | 345.80 | 336.19 | 340.06 | 384,075 | -2.10(-0.61%) |
Mar 10, 2023 | 345.67 | 347.01 | 336.33 | 342.16 | 397,420 | -0.62(-0.18%) |
Mar 09, 2023 | 349.37 | 353.28 | 340.53 | 342.78 | 266,556 | -7.40(-2.11%) |
Mar 08, 2023 | 348.36 | 350.17 | 344.90 | 350.17 | 211,875 | +1.64(+0.47%) |
Mar 07, 2023 | 351.11 | 353.13 | 347.49 | 348.53 | 224,647 | -2.28(-0.65%) |
Mar 06, 2023 | 357.39 | 359.53 | 349.44 | 350.81 | 279,909 | -4.25(-1.20%) |
Mar 03, 2023 | 349.12 | 355.50 | 348.30 | 355.06 | 363,948 | +8.59(+2.48%) |
Mar 02, 2023 | 339.33 | 348.27 | 337.96 | 346.47 | 288,002 | +4.17(+1.22%) |
Mar 01, 2023 | 347.65 | 351.02 | 340.69 | 342.30 | 279,843 | -8.16(-2.33%) |
Feb 28, 2023 | 351.06 | 355.75 | 348.31 | 350.46 | 349,727 | +0.76(+0.22%) |
Feb 27, 2023 | 354.61 | 358.37 | 347.73 | 349.70 | 307,074 | -0.22(-0.06%) |
Feb 24, 2023 | 347.63 | 351.34 | 347.42 | 349.92 | 316,026 | -4.18(-1.18%) |
Feb 23, 2023 | 352.79 | 355.50 | 346.90 | 354.10 | 320,734 | +2.83(+0.81%) |
Feb 22, 2023 | 351.63 | 355.80 | 348.31 | 351.27 | 413,067 | +0.14(+0.04%) |
Feb 21, 2023 | 363.36 | 363.36 | 349.07 | 351.13 | 627,814 | -18.69(-5.05%) |
Feb 17, 2023 | 381.48 | 382.90 | 362.84 | 369.82 | 637,714 | -12.89(-3.37%) |
Feb 16, 2023 | 370.11 | 386.09 | 366.14 | 382.71 | 1,173,108 | +5.04(+1.33%) |
Feb 15, 2023 | 363.37 | 379.00 | 363.37 | 377.67 | 657,586 | +9.07(+2.46%) |
Feb 14, 2023 | 367.48 | 371.61 | 362.06 | 368.60 | 366,755 | +0.47(+0.13%) |
Feb 13, 2023 | 365.68 | 369.35 | 362.21 | 368.12 | 571,829 | +5.51(+1.52%) |
Feb 10, 2023 | 365.32 | 365.89 | 359.42 | 362.62 | 608,872 | -7.57(-2.05%) |
Feb 09, 2023 | 381.31 | 381.64 | 367.88 | 370.19 | 610,936 | -8.03(-2.12%) |
Feb 08, 2023 | 381.61 | 383.50 | 376.39 | 378.22 | 437,183 | -6.58(-1.71%) |
Feb 07, 2023 | 380.22 | 386.22 | 375.19 | 384.80 | 438,944 | -0.21(-0.05%) |
Feb 06, 2023 | 383.82 | 385.45 | 377.43 | 385.01 | 601,674 | -11.32(-2.86%) |
Feb 03, 2023 | 405.69 | 406.19 | 393.29 | 396.33 | 794,922 | -18.27(-4.41%) |
Feb 02, 2023 | 397.48 | 416.36 | 397.48 | 414.60 | 701,056 | +23.60(+6.04%) |
Feb 01, 2023 | 378.04 | 393.40 | 376.89 | 391.00 | 443,192 | +12.31(+3.25%) |
Jan 31, 2023 | 368.56 | 378.98 | 368.51 | 378.69 | 374,802 | +8.97(+2.43%) |
Jan 30, 2023 | 368.27 | 371.99 | 364.08 | 369.73 | 649,939 | -2.86(-0.77%) |
Jan 27, 2023 | 357.42 | 373.39 | 355.16 | 372.58 | 477,535 | +14.71(+4.11%) |
Jan 26, 2023 | 360.65 | 363.13 | 353.37 | 357.87 | 213,440 | +0.89(+0.25%) |
Jan 25, 2023 | 353.54 | 358.29 | 350.60 | 356.98 | 328,864 | -0.75(-0.21%) |
Jan 24, 2023 | 350.93 | 360.77 | 349.49 | 357.72 | 447,585 | +4.89(+1.39%) |
Jan 23, 2023 | 346.67 | 353.00 | 343.60 | 352.83 | 275,868 | +6.42(+1.85%) |
Jan 20, 2023 | 340.34 | 346.81 | 337.76 | 346.41 | 341,833 | +7.82(+2.31%) |
Jan 19, 2023 | 349.10 | 351.47 | 337.32 | 338.59 | 576,973 | -14.60(-4.13%) |
Jan 18, 2023 | 352.09 | 360.91 | 351.12 | 353.20 | 940,029 | +5.58(+1.60%) |
Jan 17, 2023 | 340.88 | 349.18 | 340.67 | 347.62 | 459,547 | +4.79(+1.40%) |
Jan 13, 2023 | 336.15 | 345.49 | 335.19 | 342.83 | 314,098 | +2.26(+0.66%) |
Jan 12, 2023 | 340.63 | 341.58 | 334.95 | 340.57 | 488,125 | +3.91(+1.16%) |
Jan 11, 2023 | 328.00 | 337.68 | 326.08 | 336.66 | 613,334 | +17.43(+5.46%) |
Jan 10, 2023 | 312.31 | 319.66 | 310.38 | 319.23 | 356,774 | +7.12(+2.28%) |
Jan 09, 2023 | 309.75 | 322.69 | 309.65 | 312.11 | 495,424 | +2.45(+0.79%) |
Jan 06, 2023 | 298.77 | 309.92 | 293.98 | 309.65 | 523,708 | +12.09(+4.06%) |
Jan 05, 2023 | 296.32 | 299.56 | 291.56 | 297.56 | 338,972 | -1.41(-0.47%) |
Jan 04, 2023 | 300.89 | 300.89 | 294.56 | 298.97 | 369,843 | +3.54(+1.20%) |
Jan 03, 2023 | 299.77 | 304.27 | 291.93 | 295.43 | 374,786 | -1.47(-0.50%) |
Dec 30, 2022 | 297.61 | 299.22 | 293.07 | 296.90 | 254,596 | -4.51(-1.50%) |
Dec 29, 2022 | 294.98 | 303.00 | 294.90 | 301.41 | 273,825 | +10.25(+3.52%) |
Dec 28, 2022 | 300.87 | 303.13 | 290.64 | 291.16 | 200,527 | -9.36(-3.11%) |
Dec 27, 2022 | 300.32 | 302.09 | 296.14 | 300.52 | 210,240 | +0.40(+0.13%) |
Dec 23, 2022 | 299.15 | 301.34 | 297.34 | 300.12 | 211,389 | +0.51(+0.17%) |
Dec 22, 2022 | 301.10 | 301.30 | 290.73 | 299.61 | 337,847 | -6.48(-2.12%) |
Dec 21, 2022 | 300.83 | 306.09 | 300.51 | 306.09 | 364,899 | +7.77(+2.60%) |
Dec 20, 2022 | 300.69 | 300.85 | 294.63 | 298.32 | 333,970 | -4.29(-1.42%) |
Dec 19, 2022 | 308.95 | 310.06 | 302.33 | 302.61 | 387,399 | -4.79(-1.56%) |
Dec 16, 2022 | 309.44 | 310.68 | 303.63 | 307.40 | 974,622 | -6.89(-2.19%) |
Dec 15, 2022 | 318.99 | 323.76 | 305.18 | 314.30 | 600,856 | -14.50(-4.41%) |
Dec 14, 2022 | 327.47 | 336.28 | 326.46 | 328.80 | 619,864 | -0.65(-0.20%) |
Dec 13, 2022 | 341.37 | 343.69 | 326.83 | 329.45 | 413,277 | +4.27(+1.31%) |
Dec 12, 2022 | 324.72 | 328.35 | 323.57 | 325.18 | 552,017 | -0.05(-0.02%) |
Dec 09, 2022 | 319.22 | 326.63 | 319.22 | 325.23 | 536,334 | +1.91(+0.59%) |
Dec 08, 2022 | 316.79 | 324.23 | 313.79 | 323.32 | 616,407 | +8.00(+2.54%) |
Dec 07, 2022 | 311.50 | 320.44 | 310.21 | 315.32 | 262,986 | +3.03(+0.97%) |
Dec 06, 2022 | 315.60 | 316.29 | 307.28 | 312.29 | 365,007 | -2.08(-0.66%) |
Dec 05, 2022 | 318.04 | 318.04 | 310.37 | 314.37 | 452,983 | -10.13(-3.12%) |
Dec 02, 2022 | 327.35 | 327.35 | 319.37 | 324.50 | 478,976 | -7.56(-2.28%) |
Dec 01, 2022 | 328.56 | 332.61 | 323.48 | 332.06 | 435,016 | +8.56(+2.65%) |
Nov 30, 2022 | 312.29 | 324.91 | 308.61 | 323.50 | 845,249 | +8.50(+2.70%) |
Nov 29, 2022 | 309.23 | 315.40 | 308.33 | 315.00 | 319,812 | +5.42(+1.75%) |
Nov 28, 2022 | 320.28 | 323.12 | 309.26 | 309.57 | 332,833 | -13.35(-4.13%) |
Nov 25, 2022 | 327.00 | 328.60 | 321.96 | 322.92 | 233,325 | -3.51(-1.07%) |
Nov 23, 2022 | 321.29 | 329.10 | 319.43 | 326.43 | 411,298 | +5.85(+1.83%) |
Nov 22, 2022 | 317.40 | 321.09 | 314.77 | 320.57 | 274,306 | +6.08(+1.93%) |
Nov 21, 2022 | 314.81 | 317.62 | 312.11 | 314.49 | 294,203 | -1.71(-0.54%) |
Nov 18, 2022 | 317.44 | 318.93 | 309.25 | 316.20 | 493,015 | +2.34(+0.74%) |
Nov 17, 2022 | 323.39 | 323.41 | 304.45 | 313.87 | 675,692 | -17.53(-5.29%) |
Nov 16, 2022 | 333.55 | 338.81 | 326.11 | 331.39 | 430,128 | -8.64(-2.54%) |
Nov 15, 2022 | 344.63 | 346.44 | 337.22 | 340.04 | 479,372 | +5.26(+1.57%) |
Nov 14, 2022 | 343.72 | 346.10 | 333.49 | 334.77 | 615,734 | -10.28(-2.98%) |
Nov 11, 2022 | 333.22 | 353.88 | 332.16 | 345.06 | 783,357 | +11.83(+3.55%) |
Nov 10, 2022 | 310.33 | 337.08 | 310.22 | 333.22 | 1,035,324 | +38.21(+12.95%) |
Nov 09, 2022 | 298.09 | 300.32 | 293.74 | 295.01 | 392,447 | -6.28(-2.08%) |
Nov 08, 2022 | 299.53 | 305.63 | 295.76 | 301.29 | 673,016 | +3.55(+1.19%) |
Nov 07, 2022 | 288.41 | 297.82 | 285.90 | 297.73 | 419,566 | +11.30(+3.94%) |
Nov 04, 2022 | 289.24 | 289.24 | 277.81 | 286.44 | 518,646 | +1.00(+0.35%) |
Nov 03, 2022 | 285.73 | 288.17 | 282.10 | 285.44 | 371,628 | -3.62(-1.25%) |
Nov 02, 2022 | 298.72 | 288.29 | 289.06 | 524,400 | -10.21(-3.41%) | |
Nov 01, 2022 | 300.94 | 303.74 | 296.34 | 299.27 | 356,735 | +1.47(+0.49%) |
Oct 31, 2022 | 309.81 | 311.37 | 297.58 | 297.80 | 397,648 | -14.23(-4.56%) |
Oct 28, 2022 | 296.57 | 312.49 | 295.53 | 312.03 | 458,500 | +14.23(+4.78%) |
Oct 27, 2022 | 300.69 | 302.74 | 295.64 | 297.80 | 437,375 | -1.62(-0.54%) |
Oct 26, 2022 | 292.08 | 307.90 | 290.52 | 299.42 | 947,026 | +7.19(+2.46%) |
Oct 25, 2022 | 287.07 | 295.66 | 287.07 | 292.23 | 869,676 | +5.59(+1.95%) |
Oct 24, 2022 | 281.76 | 288.08 | 278.44 | 286.64 | 682,231 | +7.83(+2.81%) |
Oct 21, 2022 | 279.14 | 280.68 | 272.22 | 278.81 | 844,558 | +0.89(+0.32%) |
Oct 20, 2022 | 297.24 | 301.25 | 273.38 | 277.92 | 1,678,713 | -13.90(-4.76%) |
Oct 19, 2022 | 305.00 | 306.28 | 287.15 | 291.82 | 893,306 | -20.34(-6.52%) |
Oct 18, 2022 | 316.55 | 321.02 | 309.17 | 312.16 | 598,180 | +0.42(+0.14%) |
Oct 17, 2022 | 305.35 | 315.35 | 305.24 | 311.74 | 400,498 | +11.20(+3.73%) |
Oct 14, 2022 | 318.28 | 321.52 | 299.39 | 300.54 | 379,261 | -14.37(-4.56%) |
Oct 13, 2022 | 300.50 | 317.55 | 293.66 | 314.91 | 484,827 | +4.49(+1.45%) |
Oct 12, 2022 | 313.06 | 316.15 | 310.17 | 310.42 | 375,324 | -2.25(-0.72%) |
Oct 11, 2022 | 315.98 | 320.06 | 310.11 | 312.67 | 387,961 | -3.26(-1.03%) |
Oct 10, 2022 | 317.24 | 317.54 | 313.06 | 315.93 | 235,801 | +1.12(+0.36%) |
Oct 07, 2022 | 316.22 | 317.22 | 308.71 | 314.80 | 259,865 | -7.12(-2.21%) |
Oct 06, 2022 | 325.24 | 327.02 | 320.29 | 321.92 | 214,113 | -1.95(-0.60%) |
Oct 05, 2022 | 318.60 | 326.31 | 316.99 | 323.87 | 259,266 | -1.91(-0.59%) |
Oct 04, 2022 | 328.95 | 333.99 | 324.60 | 325.78 | 411,529 | +4.95(+1.54%) |
Oct 03, 2022 | 313.75 | 324.28 | 310.97 | 320.82 | 742,152 | +9.34(+3.00%) |
Sep 30, 2022 | 309.99 | 319.83 | 306.78 | 311.49 | 539,237 | +2.38(+0.77%) |
Sep 29, 2022 | 316.49 | 316.49 | 306.87 | 309.11 | 492,277 | -13.08(-4.06%) |
Sep 28, 2022 | 313.96 | 325.64 | 307.72 | 322.18 | 810,025 | +11.23(+3.61%) |
Sep 27, 2022 | 308.46 | 312.63 | 303.03 | 310.96 | 751,635 | +5.62(+1.84%) |
Sep 26, 2022 | 306.27 | 311.81 | 303.94 | 305.34 | 601,208 | -0.58(-0.19%) |
Sep 23, 2022 | 306.06 | 312.25 | 302.21 | 305.92 | 685,563 | -2.38(-0.77%) |
Sep 22, 2022 | 314.84 | 316.49 | 306.88 | 308.29 | 419,727 | -9.20(-2.90%) |
Sep 21, 2022 | 322.68 | 328.71 | 317.45 | 317.50 | 350,215 | -2.56(-0.80%) |
Sep 20, 2022 | 327.40 | 328.70 | 317.88 | 320.06 | 359,051 | -11.26(-3.40%) |
Sep 19, 2022 | 323.76 | 331.33 | 323.26 | 331.32 | 372,315 | +6.69(+2.06%) |
Sep 16, 2022 | 319.05 | 326.92 | 316.06 | 324.62 | 676,134 | +3.13(+0.97%) |
Sep 15, 2022 | 321.65 | 329.72 | 318.58 | 321.49 | 463,009 | -1.72(-0.53%) |
Sep 14, 2022 | 338.91 | 341.43 | 319.93 | 323.21 | 536,230 | -4.89(-1.49%) |
Sep 13, 2022 | 339.73 | 340.16 | 327.70 | 328.11 | 471,089 | -21.73(-6.21%) |
Sep 12, 2022 | 355.72 | 356.57 | 348.38 | 349.84 | 464,347 | +1.40(+0.40%) |
Sep 09, 2022 | 348.13 | 353.99 | 347.20 | 348.44 | 307,844 | +2.69(+0.78%) |
Sep 08, 2022 | 334.33 | 346.08 | 334.22 | 345.75 | 269,837 | +7.51(+2.22%) |
Sep 07, 2022 | 329.37 | 338.58 | 329.37 | 338.24 | 232,481 | +9.86(+3.00%) |
Sep 06, 2022 | 333.00 | 336.23 | 320.17 | 328.38 | 459,467 | -4.34(-1.30%) |
Sep 02, 2022 | 335.09 | 339.62 | 329.85 | 332.72 | 313,613 | +2.97(+0.90%) |