Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 518.71 | 520.78 | 504.75 | 507.69 | 1,509,965 | -1.29(-0.25%) |
Sep 28, 2023 | 501.25 | 514.38 | 497.99 | 508.98 | 1,270,765 | +3.97(+0.79%) |
Sep 27, 2023 | 504.35 | 508.17 | 499.76 | 505.00 | 1,268,273 | +5.02(+1.00%) |
Sep 26, 2023 | 504.31 | 505.63 | 497.01 | 499.99 | 1,241,472 | -5.09(-1.01%) |
Sep 25, 2023 | 502.99 | 505.95 | 502.75 | 505.07 | 1,377,952 | -0.26(-0.05%) |
Sep 22, 2023 | 500.79 | 508.88 | 497.47 | 505.33 | 1,241,776 | +4.17(+0.83%) |
Sep 21, 2023 | 516.27 | 518.05 | 500.16 | 501.16 | 1,740,299 | -19.10(-3.67%) |
Sep 20, 2023 | 527.72 | 528.04 | 520.08 | 520.26 | 951,383 | -5.56(-1.06%) |
Sep 19, 2023 | 526.75 | 527.46 | 522.78 | 525.82 | 1,033,025 | -5.78(-1.09%) |
Sep 18, 2023 | 532.91 | 535.00 | 530.35 | 531.60 | 892,633 | -3.05(-0.57%) |
Sep 15, 2023 | 544.65 | 544.66 | 533.59 | 534.65 | 2,461,160 | -9.46(-1.74%) |
Sep 14, 2023 | 541.65 | 546.02 | 534.53 | 544.11 | 979,596 | +5.61(+1.04%) |
Sep 13, 2023 | 540.77 | 542.18 | 535.43 | 538.50 | 1,148,540 | -4.02(-0.74%) |
Sep 12, 2023 | 539.54 | 544.23 | 536.57 | 542.52 | 1,321,014 | -3.28(-0.60%) |
Sep 11, 2023 | 547.70 | 550.16 | 544.49 | 545.80 | 1,250,433 | -1.25(-0.23%) |
Sep 08, 2023 | 548.79 | 555.08 | 546.27 | 547.05 | 1,460,750 | -3.03(-0.55%) |
Sep 07, 2023 | 546.32 | 553.91 | 544.43 | 550.09 | 1,217,491 | +2.64(+0.48%) |
Sep 06, 2023 | 545.92 | 550.10 | 542.14 | 547.44 | 1,244,869 | +0.37(+0.07%) |
Sep 05, 2023 | 545.15 | 551.47 | 542.07 | 547.08 | 1,381,005 | +0.97(+0.18%) |
Sep 01, 2023 | 541.86 | 546.35 | 537.02 | 546.10 | 1,345,244 | +7.74(+1.44%) |
Aug 31, 2023 | 537.14 | 541.53 | 531.19 | 538.36 | 1,787,631 | +1.22(+0.23%) |
Aug 30, 2023 | 534.28 | 539.54 | 532.87 | 537.14 | 1,698,806 | +4.06(+0.76%) |
Aug 29, 2023 | 514.55 | 534.05 | 513.34 | 533.08 | 1,580,024 | +17.51(+3.40%) |
Aug 28, 2023 | 515.75 | 519.35 | 510.56 | 515.57 | 1,316,315 | -0.18(-0.03%) |
Aug 25, 2023 | 491.09 | 518.50 | 491.09 | 515.75 | 2,473,261 | +20.42(+4.12%) |
Aug 24, 2023 | 501.21 | 505.31 | 493.29 | 495.33 | 2,227,099 | -2.35(-0.47%) |
Aug 23, 2023 | 486.15 | 499.91 | 486.15 | 497.67 | 1,467,553 | +12.88(+2.66%) |
Aug 22, 2023 | 487.06 | 491.28 | 482.87 | 484.79 | 904,500 | -0.36(-0.07%) |
Aug 21, 2023 | 484.67 | 486.88 | 478.81 | 485.15 | 1,213,816 | +2.29(+0.47%) |
Aug 18, 2023 | 476.86 | 485.66 | 474.72 | 482.87 | 960,552 | -0.49(-0.10%) |
Aug 17, 2023 | 492.69 | 493.65 | 482.06 | 483.35 | 1,105,679 | -9.14(-1.86%) |
Aug 16, 2023 | 493.94 | 500.88 | 492.34 | 492.50 | 1,063,092 | -1.52(-0.31%) |
Aug 15, 2023 | 499.15 | 502.94 | 492.63 | 494.01 | 1,143,960 | -8.56(-1.70%) |
Aug 14, 2023 | 494.38 | 503.47 | 492.10 | 502.58 | 1,462,506 | +7.98(+1.61%) |
Aug 11, 2023 | 494.64 | 500.60 | 493.08 | 494.60 | 1,012,056 | -3.68(-0.74%) |
Aug 10, 2023 | 500.79 | 507.50 | 495.17 | 498.28 | 1,019,236 | +4.74(+0.96%) |
Aug 09, 2023 | 498.09 | 499.95 | 490.94 | 493.54 | 1,088,570 | -4.08(-0.82%) |
Aug 08, 2023 | 496.61 | 498.26 | 488.00 | 497.62 | 993,442 | -4.42(-0.88%) |
Aug 07, 2023 | 497.17 | 502.71 | 496.64 | 502.04 | 789,255 | +8.23(+1.67%) |
Aug 04, 2023 | 500.03 | 505.63 | 493.11 | 493.82 | 1,186,610 | +0.00(+0.00%) |
Aug 03, 2023 | 492.19 | 497.13 | 487.83 | 493.82 | 917,777 | -1.06(-0.21%) |
Aug 02, 2023 | 498.58 | 500.13 | 489.68 | 494.88 | 1,177,818 | -10.38(-2.06%) |
Aug 01, 2023 | 507.31 | 507.31 | 499.63 | 505.26 | 1,636,856 | -3.18(-0.63%) |
Jul 31, 2023 | 508.29 | 510.87 | 505.32 | 508.44 | 1,540,883 | -0.14(-0.03%) |
Jul 28, 2023 | 498.30 | 509.95 | 498.30 | 508.58 | 1,879,113 | +15.21(+3.08%) |
Jul 27, 2023 | 500.92 | 502.58 | 491.64 | 493.37 | 1,630,392 | -0.33(-0.07%) |
Jul 26, 2023 | 489.56 | 495.60 | 488.77 | 493.70 | 1,772,414 | +0.39(+0.08%) |
Jul 25, 2023 | 485.68 | 496.66 | 485.68 | 493.31 | 1,129,808 | +7.92(+1.63%) |
Jul 24, 2023 | 493.43 | 495.40 | 482.83 | 485.39 | 1,259,700 | -4.00(-0.82%) |
Jul 21, 2023 | 493.70 | 498.75 | 488.80 | 489.38 | 4,681,122 | +0.74(+0.15%) |
Jul 20, 2023 | 494.96 | 500.18 | 487.81 | 488.65 | 1,285,205 | -8.72(-1.75%) |
Jul 19, 2023 | 500.66 | 504.86 | 495.08 | 497.37 | 2,016,325 | +5.10(+1.04%) |
Jul 18, 2023 | 487.68 | 494.52 | 485.39 | 492.28 | 1,250,742 | +4.58(+0.94%) |
Jul 17, 2023 | 478.88 | 489.60 | 477.42 | 487.69 | 1,339,075 | +6.79(+1.41%) |
Jul 14, 2023 | 475.95 | 483.38 | 475.39 | 480.91 | 1,169,993 | +2.62(+0.55%) |
Jul 13, 2023 | 477.09 | 480.53 | 475.60 | 478.29 | 1,487,101 | +4.48(+0.95%) |
Jul 12, 2023 | 469.25 | 475.38 | 466.24 | 473.80 | 1,692,333 | +13.06(+2.83%) |
Jul 11, 2023 | 462.69 | 463.91 | 452.66 | 460.75 | 1,184,172 | -0.63(-0.14%) |
Jul 10, 2023 | 444.64 | 463.62 | 444.16 | 461.37 | 2,231,896 | +16.04(+3.60%) |
Jul 07, 2023 | 447.86 | 454.51 | 444.98 | 445.34 | 853,272 | -2.51(-0.56%) |
Jul 06, 2023 | 446.76 | 450.19 | 440.60 | 447.85 | 1,166,366 | -6.29(-1.38%) |
Jul 05, 2023 | 444.38 | 454.57 | 443.40 | 454.14 | 1,371,834 | +6.22(+1.39%) |
Jul 03, 2023 | 449.08 | 451.30 | 445.37 | 447.92 | 1,466,370 | -6.57(-1.44%) |
Jun 30, 2023 | 453.09 | 458.25 | 450.49 | 454.49 | 1,983,166 | +2.35(+0.52%) |
Jun 29, 2023 | 457.02 | 457.22 | 449.72 | 452.14 | 1,142,373 | -3.78(-0.83%) |
Jun 28, 2023 | 455.45 | 456.19 | 448.85 | 455.92 | 1,507,781 | +0.60(+0.13%) |
Jun 27, 2023 | 452.20 | 457.08 | 449.64 | 455.32 | 1,263,954 | +5.68(+1.26%) |
Jun 26, 2023 | 448.01 | 458.68 | 448.01 | 449.64 | 1,429,757 | +0.61(+0.13%) |
Jun 23, 2023 | 440.27 | 453.39 | 439.16 | 449.03 | 1,527,258 | +1.83(+0.41%) |
Jun 22, 2023 | 445.12 | 448.11 | 442.05 | 447.20 | 1,043,249 | +0.31(+0.07%) |
Jun 21, 2023 | 451.02 | 451.83 | 445.66 | 446.89 | 1,115,573 | -4.56(-1.01%) |
Jun 20, 2023 | 450.64 | 457.27 | 447.47 | 451.45 | 1,418,721 | +0.10(+0.02%) |
Jun 16, 2023 | 457.54 | 457.96 | 446.55 | 451.35 | 2,640,953 | -1.27(-0.28%) |
Jun 15, 2023 | 438.62 | 455.45 | 437.48 | 452.62 | 1,671,611 | +29.18(+6.89%) |
May 08, 2023 | 419.02 | 424.31 | 413.20 | 423.44 | 1,370,721 | +0.93(+0.22%) |
May 05, 2023 | 424.42 | 435.70 | 421.74 | 422.51 | 1,814,854 | +3.53(+0.84%) |
May 04, 2023 | 429.14 | 429.25 | 417.90 | 418.98 | 1,294,378 | -7.20(-1.69%) |
May 03, 2023 | 436.64 | 437.40 | 424.74 | 426.18 | 1,285,175 | -6.75(-1.56%) |
May 02, 2023 | 441.48 | 441.77 | 427.32 | 432.93 | 1,223,204 | -6.00(-1.37%) |
May 01, 2023 | 438.22 | 443.13 | 436.41 | 438.93 | 1,430,812 | -1.43(-0.32%) |
Apr 28, 2023 | 425.26 | 458.76 | 421.36 | 440.36 | 2,558,906 | +14.67(+3.45%) |
Apr 27, 2023 | 413.49 | 426.91 | 410.99 | 425.69 | 1,491,040 | +15.33(+3.74%) |
Apr 26, 2023 | 414.94 | 419.10 | 409.60 | 410.36 | 1,981,673 | -6.08(-1.46%) |
Apr 25, 2023 | 433.42 | 435.03 | 415.46 | 416.44 | 2,287,591 | -22.31(-5.08%) |
Apr 24, 2023 | 446.43 | 446.59 | 436.05 | 438.75 | 1,186,746 | -4.05(-0.91%) |
Apr 21, 2023 | 445.01 | 449.05 | 439.69 | 442.79 | 1,291,017 | -1.08(-0.24%) |
Apr 20, 2023 | 436.32 | 447.47 | 436.32 | 443.87 | 1,112,706 | +1.98(+0.45%) |
Apr 19, 2023 | 433.95 | 442.02 | 433.47 | 441.89 | 808,981 | +2.88(+0.66%) |
Apr 18, 2023 | 441.40 | 442.04 | 436.04 | 439.01 | 885,555 | +2.48(+0.57%) |
Apr 17, 2023 | 440.32 | 440.32 | 432.44 | 436.53 | 1,001,234 | -1.52(-0.35%) |
Apr 14, 2023 | 435.46 | 440.10 | 432.71 | 438.05 | 1,339,558 | -0.19(-0.04%) |
Apr 13, 2023 | 435.92 | 439.94 | 434.64 | 438.24 | 978,500 | +6.67(+1.54%) |
Apr 12, 2023 | 439.89 | 440.95 | 430.93 | 431.57 | 989,637 | -2.39(-0.55%) |
Apr 11, 2023 | 438.28 | 440.02 | 430.88 | 433.96 | 1,277,636 | -7.16(-1.62%) |
Apr 10, 2023 | 437.72 | 442.36 | 432.41 | 441.12 | 1,175,462 | -2.02(-0.46%) |
Apr 06, 2023 | 430.32 | 444.32 | 428.86 | 443.15 | 1,687,339 | +8.32(+1.91%) |
Apr 05, 2023 | 435.30 | 435.72 | 427.62 | 434.83 | 1,509,604 | -0.65(-0.15%) |
Apr 04, 2023 | 435.82 | 442.33 | 432.81 | 435.48 | 1,131,124 | -0.85(-0.20%) |
Apr 03, 2023 | 438.65 | 438.65 | 431.87 | 436.33 | 1,246,394 | -5.11(-1.16%) |
Mar 31, 2023 | 438.27 | 443.63 | 437.15 | 441.44 | 1,717,910 | +5.68(+1.30%) |
Mar 30, 2023 | 435.39 | 437.65 | 433.11 | 435.76 | 1,530,785 | +6.73(+1.57%) |
Mar 29, 2023 | 422.87 | 429.95 | 419.84 | 429.02 | 1,333,318 | +13.82(+3.33%) |
Mar 28, 2023 | 422.74 | 423.52 | 412.84 | 415.20 | 1,335,500 | -7.54(-1.78%) |
Mar 27, 2023 | 425.42 | 427.28 | 419.07 | 422.74 | 1,693,693 | -2.60(-0.61%) |
Mar 24, 2023 | 424.50 | 427.75 | 418.26 | 425.34 | 1,676,217 | -2.89(-0.68%) |
Mar 23, 2023 | 415.05 | 430.69 | 411.49 | 428.23 | 2,765,195 | +18.10(+4.41%) |
Mar 22, 2023 | 416.59 | 424.02 | 409.93 | 410.13 | 1,573,951 | -7.74(-1.85%) |
Mar 21, 2023 | 410.26 | 418.53 | 407.14 | 417.88 | 1,453,980 | +10.09(+2.47%) |
Mar 20, 2023 | 408.10 | 409.70 | 401.77 | 407.79 | 1,535,097 | -1.83(-0.45%) |
Mar 17, 2023 | 412.73 | 414.03 | 404.50 | 409.62 | 3,155,351 | -4.42(-1.07%) |
Mar 16, 2023 | 401.40 | 416.14 | 397.25 | 414.03 | 1,985,249 | +11.71(+2.91%) |
Mar 15, 2023 | 400.30 | 404.26 | 397.68 | 402.32 | 1,871,074 | -1.96(-0.49%) |
Mar 14, 2023 | 396.69 | 405.11 | 395.02 | 404.28 | 2,258,900 | +16.58(+4.28%) |
Mar 13, 2023 | 388.55 | 393.90 | 380.27 | 387.70 | 2,419,740 | -1.04(-0.27%) |
Mar 10, 2023 | 399.46 | 400.65 | 384.99 | 388.75 | 2,883,771 | -11.85(-2.96%) |
Mar 09, 2023 | 414.68 | 420.50 | 399.76 | 400.60 | 1,740,472 | -11.97(-2.90%) |
Mar 08, 2023 | 404.14 | 414.06 | 403.98 | 412.57 | 1,463,244 | +7.31(+1.80%) |
Mar 07, 2023 | 409.01 | 414.08 | 404.42 | 405.26 | 1,273,982 | -3.39(-0.83%) |
Mar 06, 2023 | 404.56 | 415.58 | 402.72 | 408.65 | 1,473,737 | +4.15(+1.03%) |
Mar 03, 2023 | 397.64 | 406.68 | 396.15 | 404.50 | 1,566,352 | +8.07(+2.04%) |
Mar 02, 2023 | 394.93 | 398.92 | 389.99 | 396.43 | 1,531,432 | -0.89(-0.22%) |
Mar 01, 2023 | 401.01 | 402.38 | 392.52 | 397.32 | 1,666,730 | -5.85(-1.45%) |
Feb 28, 2023 | 405.96 | 409.02 | 401.38 | 403.17 | 2,240,821 | -5.39(-1.32%) |
Feb 27, 2023 | 417.23 | 418.39 | 407.98 | 408.56 | 2,187,905 | -7.12(-1.71%) |
Feb 24, 2023 | 401.00 | 425.76 | 400.13 | 415.68 | 4,084,880 | +7.85(+1.93%) |
Feb 23, 2023 | 406.79 | 412.14 | 400.06 | 407.82 | 2,496,881 | +5.45(+1.35%) |
Feb 22, 2023 | 396.59 | 404.07 | 393.87 | 402.38 | 1,704,135 | +10.02(+2.55%) |
Feb 21, 2023 | 392.45 | 396.22 | 389.81 | 392.36 | 1,344,933 | -8.04(-2.01%) |
Feb 17, 2023 | 402.41 | 402.51 | 392.96 | 400.40 | 1,642,457 | -3.94(-0.97%) |
Feb 16, 2023 | 405.14 | 412.48 | 402.55 | 404.34 | 1,294,348 | -12.75(-3.06%) |
Feb 15, 2023 | 414.17 | 419.02 | 410.36 | 417.09 | 873,755 | -0.72(-0.17%) |
Feb 14, 2023 | 412.33 | 422.02 | 408.21 | 417.82 | 887,284 | +3.84(+0.93%) |
Feb 13, 2023 | 411.88 | 415.09 | 409.83 | 413.97 | 1,039,152 | +4.52(+1.11%) |
Feb 10, 2023 | 410.92 | 412.01 | 404.88 | 409.45 | 1,008,298 | -6.16(-1.48%) |
Feb 09, 2023 | 426.40 | 427.74 | 414.17 | 415.61 | 1,109,471 | -1.98(-0.47%) |
Feb 08, 2023 | 422.45 | 426.41 | 413.59 | 417.59 | 1,065,446 | -5.87(-1.39%) |
Feb 07, 2023 | 408.68 | 425.65 | 404.99 | 423.46 | 1,414,655 | +12.56(+3.06%) |
Feb 06, 2023 | 413.54 | 414.14 | 408.64 | 410.90 | 1,349,560 | -8.68(-2.07%) |
Feb 03, 2023 | 436.42 | 436.57 | 417.54 | 419.59 | 1,861,536 | -28.12(-6.28%) |
Feb 02, 2023 | 439.59 | 453.43 | 437.74 | 447.71 | 1,935,804 | +16.45(+3.81%) |
Feb 01, 2023 | 416.21 | 433.65 | 411.91 | 431.26 | 1,534,877 | +12.75(+3.05%) |
Jan 31, 2023 | 412.35 | 418.76 | 411.01 | 418.51 | 1,186,288 | +6.16(+1.49%) |
Jan 30, 2023 | 412.04 | 416.39 | 408.18 | 412.35 | 1,558,773 | -6.11(-1.46%) |
Jan 27, 2023 | 404.30 | 424.48 | 403.26 | 418.46 | 1,742,149 | +9.97(+2.44%) |
Jan 26, 2023 | 405.91 | 409.15 | 398.12 | 408.49 | 1,295,075 | +10.54(+2.65%) |
Jan 25, 2023 | 390.42 | 399.97 | 381.69 | 397.94 | 1,143,199 | +0.35(+0.09%) |
Jan 24, 2023 | 405.96 | 405.96 | 394.81 | 397.60 | 1,198,671 | -8.37(-2.06%) |
Jan 23, 2023 | 396.79 | 406.47 | 395.19 | 405.96 | 2,233,832 | +11.81(+3.00%) |
Jan 20, 2023 | 379.50 | 396.37 | 378.78 | 394.15 | 1,718,985 | +19.28(+5.14%) |
Jan 19, 2023 | 379.37 | 385.14 | 374.50 | 374.87 | 1,092,785 | -7.40(-1.93%) |
Jan 18, 2023 | 388.24 | 397.36 | 381.84 | 382.27 | 1,619,545 | -4.09(-1.06%) |
Jan 17, 2023 | 388.14 | 391.40 | 382.94 | 386.36 | 1,674,891 | -2.98(-0.77%) |
Jan 13, 2023 | 386.16 | 390.75 | 382.66 | 389.34 | 1,324,215 | -3.46(-0.88%) |
Jan 12, 2023 | 394.35 | 394.35 | 382.23 | 392.80 | 1,109,891 | +1.38(+0.35%) |
Jan 11, 2023 | 384.46 | 391.93 | 380.51 | 391.42 | 1,603,070 | +6.55(+1.70%) |
Jan 10, 2023 | 383.76 | 391.07 | 381.74 | 384.87 | 1,084,245 | -6.57(-1.68%) |
Jan 09, 2023 | 387.25 | 398.68 | 384.34 | 391.45 | 1,344,789 | +9.50(+2.49%) |
Jan 06, 2023 | 375.74 | 384.73 | 366.23 | 381.94 | 1,328,595 | +10.77(+2.90%) |
Jan 05, 2023 | 381.77 | 382.88 | 370.56 | 371.17 | 1,278,930 | -15.76(-4.07%) |
Jan 04, 2023 | 392.87 | 394.99 | 383.01 | 386.93 | 1,223,854 | +0.39(+0.10%) |
Jan 03, 2023 | 392.00 | 399.66 | 380.66 | 386.55 | 1,896,447 | +1.94(+0.50%) |
Dec 30, 2022 | 381.44 | 384.83 | 378.15 | 384.61 | 960,290 | -1.63(-0.42%) |
Dec 29, 2022 | 375.88 | 387.34 | 373.08 | 386.24 | 1,016,597 | +14.20(+3.82%) |
Dec 28, 2022 | 380.80 | 383.90 | 370.38 | 372.04 | 852,579 | -6.53(-1.73%) |
Dec 27, 2022 | 378.90 | 380.78 | 372.99 | 378.57 | 833,185 | -1.36(-0.36%) |
Dec 23, 2022 | 378.78 | 380.87 | 374.02 | 379.94 | 713,622 | +0.53(+0.14%) |
Dec 22, 2022 | 380.79 | 383.16 | 372.30 | 379.40 | 1,328,650 | -9.27(-2.38%) |
Dec 21, 2022 | 384.82 | 391.70 | 379.71 | 388.67 | 1,346,037 | +6.18(+1.61%) |
Dec 20, 2022 | 377.35 | 385.44 | 376.31 | 382.50 | 1,335,918 | +3.52(+0.93%) |
Dec 19, 2022 | 384.14 | 384.14 | 373.03 | 378.98 | 1,553,776 | -1.44(-0.38%) |
Dec 16, 2022 | 388.08 | 389.32 | 376.04 | 380.42 | 3,608,396 | -11.41(-2.91%) |
Dec 15, 2022 | 406.07 | 410.24 | 389.57 | 391.83 | 1,762,215 | -22.12(-5.34%) |
Dec 14, 2022 | 421.48 | 429.09 | 411.22 | 413.96 | 1,650,968 | -9.36(-2.21%) |
Dec 13, 2022 | 426.99 | 436.75 | 417.21 | 423.32 | 3,288,026 | +17.40(+4.29%) |
Dec 12, 2022 | 395.98 | 406.11 | 393.61 | 405.92 | 1,832,193 | +10.82(+2.74%) |
Dec 09, 2022 | 399.40 | 401.02 | 394.55 | 395.10 | 1,074,048 | -5.46(-1.36%) |
Dec 08, 2022 | 386.96 | 401.90 | 384.85 | 400.56 | 1,544,000 | +16.51(+4.30%) |
Dec 07, 2022 | 383.46 | 389.52 | 380.83 | 384.05 | 980,256 | -1.12(-0.29%) |
Dec 06, 2022 | 390.77 | 390.81 | 380.60 | 385.16 | 1,224,318 | -5.30(-1.36%) |
Dec 05, 2022 | 396.41 | 399.41 | 388.52 | 390.46 | 1,516,102 | -12.63(-3.13%) |
Dec 02, 2022 | 397.11 | 404.32 | 395.42 | 403.09 | 1,898,514 | -8.05(-1.96%) |
Dec 01, 2022 | 403.06 | 413.27 | 400.20 | 411.14 | 1,966,052 | +8.38(+2.08%) |
Nov 30, 2022 | 371.04 | 406.62 | 369.57 | 402.76 | 4,960,495 | +27.55(+7.34%) |
Nov 29, 2022 | 377.11 | 380.77 | 372.96 | 375.21 | 1,732,353 | -5.86(-1.54%) |
Nov 28, 2022 | 389.71 | 393.98 | 378.94 | 381.07 | 1,710,983 | -6.75(-1.74%) |
Nov 25, 2022 | 390.17 | 391.14 | 386.84 | 387.82 | 872,097 | -3.34(-0.85%) |
Nov 23, 2022 | 385.80 | 395.36 | 385.44 | 391.16 | 1,506,913 | +3.58(+0.92%) |
Nov 22, 2022 | 375.49 | 389.33 | 370.56 | 387.58 | 2,325,592 | +17.03(+4.59%) |
Nov 21, 2022 | 372.11 | 375.89 | 367.75 | 370.56 | 1,446,509 | -5.01(-1.33%) |
Nov 18, 2022 | 383.87 | 384.82 | 365.56 | 375.57 | 2,070,749 | -1.79(-0.47%) |
Nov 17, 2022 | 380.05 | 383.89 | 373.54 | 377.36 | 2,074,475 | -11.64(-2.99%) |
Nov 16, 2022 | 402.20 | 402.28 | 386.20 | 389.00 | 1,275,212 | -13.20(-3.28%) |
Nov 15, 2022 | 409.59 | 411.55 | 397.02 | 402.20 | 2,101,250 | +9.25(+2.35%) |
Nov 14, 2022 | 395.31 | 398.79 | 386.41 | 392.95 | 1,823,255 | -10.26(-2.54%) |
Nov 11, 2022 | 397.50 | 407.06 | 393.92 | 403.21 | 1,740,800 | +4.74(+1.19%) |
Nov 10, 2022 | 392.64 | 398.97 | 383.40 | 398.46 | 3,125,249 | +34.28(+9.41%) |
Nov 09, 2022 | 372.51 | 375.15 | 363.77 | 364.19 | 1,464,279 | -13.85(-3.66%) |
Nov 08, 2022 | 368.04 | 386.47 | 365.75 | 378.04 | 2,700,519 | +12.31(+3.37%) |
Nov 07, 2022 | 359.25 | 366.11 | 353.25 | 365.73 | 1,669,791 | +8.81(+2.47%) |
Nov 04, 2022 | 367.26 | 367.26 | 348.45 | 356.91 | 3,226,025 | -3.75(-1.04%) |
Nov 03, 2022 | 371.39 | 378.09 | 360.01 | 360.67 | 3,290,907 | -19.80(-5.20%) |
Nov 02, 2022 | 397.75 | 380.26 | 380.47 | 2,734,970 | -9.62(-2.47%) | |
Nov 01, 2022 | 428.35 | 429.00 | 382.48 | 390.10 | 4,292,313 | -32.34(-7.66%) |
Oct 31, 2022 | 422.50 | 425.70 | 418.79 | 422.44 | 1,050,968 | -4.24(-0.99%) |
Oct 28, 2022 | 417.00 | 427.68 | 411.68 | 426.68 | 1,183,643 | +9.67(+2.32%) |
Oct 27, 2022 | 425.13 | 426.56 | 415.15 | 417.00 | 1,010,434 | -2.36(-0.56%) |
Oct 26, 2022 | 420.57 | 431.95 | 415.12 | 419.36 | 1,371,608 | -7.60(-1.78%) |
Oct 25, 2022 | 415.85 | 428.65 | 415.36 | 426.96 | 1,307,297 | +14.15(+3.43%) |
Oct 24, 2022 | 415.03 | 416.08 | 400.35 | 412.81 | 1,530,013 | +0.57(+0.14%) |
Oct 21, 2022 | 399.24 | 413.65 | 391.13 | 412.24 | 1,506,778 | +15.84(+4.00%) |
Oct 20, 2022 | 398.44 | 403.77 | 393.26 | 396.40 | 1,415,875 | -0.91(-0.23%) |
Oct 19, 2022 | 403.98 | 407.32 | 395.05 | 397.31 | 1,307,339 | -6.50(-1.61%) |
Oct 18, 2022 | 410.93 | 415.03 | 396.75 | 403.81 | 1,724,999 | +4.85(+1.22%) |
Oct 17, 2022 | 388.57 | 400.34 | 387.15 | 398.96 | 2,339,301 | +23.35(+6.22%) |
Oct 14, 2022 | 397.60 | 398.31 | 375.07 | 375.61 | 1,826,261 | -15.49(-3.96%) |
Oct 13, 2022 | 368.70 | 394.26 | 366.62 | 391.09 | 1,752,403 | +7.63(+1.99%) |
Oct 12, 2022 | 381.90 | 395.06 | 378.56 | 383.46 | 2,237,145 | +4.52(+1.19%) |
Oct 11, 2022 | 379.77 | 384.84 | 370.10 | 378.94 | 1,808,186 | -4.11(-1.07%) |
Oct 10, 2022 | 388.35 | 390.24 | 375.21 | 383.05 | 1,320,948 | -5.26(-1.35%) |
Oct 07, 2022 | 397.40 | 398.94 | 386.75 | 388.31 | 1,431,296 | -18.14(-4.46%) |
Oct 06, 2022 | 407.49 | 412.36 | 402.40 | 406.45 | 1,297,722 | -1.46(-0.36%) |
Oct 05, 2022 | 399.75 | 411.72 | 395.30 | 407.91 | 1,217,485 | +1.55(+0.38%) |
Oct 04, 2022 | 400.87 | 409.04 | 399.63 | 406.36 | 1,813,746 | +15.00(+3.83%) |