Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 359.35 | 363.22 | 356.75 | 362.68 | 1,242,457 | -2.42(-0.66%) |
Oct 30, 2023 | 362.55 | 366.63 | 359.01 | 365.10 | 1,286,949 | +6.60(+1.84%) |
Oct 27, 2023 | 366.29 | 367.18 | 356.17 | 358.50 | 1,447,051 | -8.33(-2.27%) |
Oct 26, 2023 | 368.28 | 372.05 | 366.76 | 366.83 | 1,133,244 | -2.35(-0.64%) |
Oct 25, 2023 | 369.51 | 373.23 | 368.33 | 369.18 | 779,454 | -1.65(-0.44%) |
Oct 24, 2023 | 372.92 | 375.07 | 368.86 | 370.83 | 905,724 | +0.30(+0.08%) |
Oct 23, 2023 | 370.47 | 377.43 | 368.75 | 370.53 | 1,317,787 | -1.87(-0.50%) |
Oct 20, 2023 | 377.60 | 379.61 | 372.07 | 372.40 | 1,479,089 | -6.17(-1.63%) |
Oct 19, 2023 | 378.84 | 383.54 | 377.46 | 378.57 | 1,358,023 | -0.85(-0.22%) |
Oct 18, 2023 | 385.51 | 387.53 | 375.28 | 379.43 | 1,506,018 | -8.82(-2.27%) |
Oct 17, 2023 | 386.05 | 392.41 | 385.17 | 388.25 | 906,502 | +0.58(+0.15%) |
Oct 16, 2023 | 382.13 | 389.70 | 381.24 | 387.68 | 1,211,693 | +9.81(+2.60%) |
Oct 13, 2023 | 380.19 | 382.99 | 375.98 | 377.87 | 1,082,183 | -1.61(-0.42%) |
Oct 12, 2023 | 386.94 | 388.13 | 375.09 | 379.48 | 1,385,568 | -7.03(-1.82%) |
Oct 11, 2023 | 388.51 | 389.61 | 384.54 | 386.50 | 949,522 | -1.47(-0.38%) |
Oct 10, 2023 | 383.47 | 389.07 | 383.30 | 387.97 | 1,327,096 | +7.84(+2.06%) |
Oct 09, 2023 | 375.65 | 381.08 | 374.76 | 380.13 | 837,265 | +4.37(+1.16%) |
Oct 06, 2023 | 370.70 | 379.08 | 369.59 | 375.76 | 1,212,360 | +2.83(+0.76%) |
Oct 05, 2023 | 372.95 | 376.07 | 370.46 | 372.93 | 1,004,417 | -1.30(-0.35%) |
Oct 04, 2023 | 369.65 | 375.80 | 367.44 | 374.24 | 1,228,059 | +4.19(+1.13%) |
Oct 03, 2023 | 369.68 | 371.11 | 367.78 | 370.05 | 1,221,266 | -1.05(-0.28%) |
Oct 02, 2023 | 376.41 | 377.84 | 367.83 | 371.10 | 2,004,541 | -3.51(-0.94%) |
Sep 29, 2023 | 380.92 | 384.14 | 372.96 | 374.61 | 2,140,513 | -7.30(-1.91%) |
Sep 28, 2023 | 381.18 | 386.27 | 380.19 | 381.91 | 1,318,963 | +1.71(+0.45%) |
Sep 27, 2023 | 377.64 | 382.18 | 376.15 | 380.20 | 1,419,206 | +4.68(+1.25%) |
Sep 26, 2023 | 373.91 | 377.73 | 373.16 | 375.52 | 1,284,428 | -4.71(-1.24%) |
Sep 25, 2023 | 374.94 | 381.04 | 374.26 | 380.23 | 1,398,687 | +3.48(+0.92%) |
Sep 22, 2023 | 377.60 | 379.40 | 373.48 | 376.75 | 2,441,771 | -6.70(-1.75%) |
Sep 21, 2023 | 394.71 | 395.38 | 381.86 | 383.44 | 2,233,939 | -14.53(-3.65%) |
Sep 20, 2023 | 397.38 | 404.72 | 395.23 | 397.98 | 1,303,874 | +3.60(+0.91%) |
Sep 19, 2023 | 398.23 | 399.58 | 394.10 | 394.38 | 1,979,155 | -12.02(-2.96%) |
Sep 18, 2023 | 406.49 | 409.12 | 403.10 | 406.39 | 970,893 | -1.26(-0.31%) |
Sep 15, 2023 | 407.33 | 410.38 | 404.55 | 407.65 | 2,007,975 | +0.42(+0.10%) |
Sep 14, 2023 | 401.89 | 407.69 | 400.75 | 407.23 | 1,286,325 | +9.35(+2.35%) |
Sep 13, 2023 | 397.49 | 402.50 | 395.36 | 397.88 | 1,116,291 | -0.03(-0.01%) |
Sep 12, 2023 | 395.09 | 401.32 | 394.98 | 397.91 | 1,139,696 | +1.87(+0.47%) |
Sep 11, 2023 | 398.94 | 399.63 | 393.40 | 396.04 | 1,443,841 | +0.70(+0.18%) |
Sep 08, 2023 | 407.05 | 408.71 | 394.74 | 395.33 | 1,858,865 | -11.94(-2.93%) |
Sep 07, 2023 | 406.71 | 410.93 | 401.01 | 407.27 | 1,040,085 | -2.53(-0.62%) |
Sep 06, 2023 | 407.66 | 411.92 | 406.20 | 409.81 | 1,013,069 | -0.14(-0.03%) |
Sep 05, 2023 | 416.35 | 418.77 | 409.38 | 409.94 | 1,490,186 | -4.42(-1.07%) |
Sep 01, 2023 | 410.18 | 414.86 | 410.09 | 414.37 | 1,263,405 | +7.87(+1.94%) |
Aug 31, 2023 | 409.57 | 412.77 | 406.24 | 406.49 | 1,532,139 | -2.31(-0.56%) |
Aug 30, 2023 | 399.50 | 411.09 | 399.09 | 408.80 | 1,835,437 | +9.07(+2.27%) |
Aug 29, 2023 | 389.93 | 401.23 | 389.01 | 399.73 | 1,896,183 | +9.31(+2.38%) |
Aug 28, 2023 | 388.66 | 391.71 | 387.24 | 390.42 | 1,260,793 | +4.43(+1.15%) |
Aug 25, 2023 | 384.00 | 387.79 | 382.04 | 385.99 | 1,172,705 | +3.53(+0.92%) |
Aug 24, 2023 | 386.17 | 387.86 | 381.67 | 382.46 | 1,395,075 | -7.56(-1.94%) |
Aug 23, 2023 | 381.00 | 391.38 | 381.00 | 390.01 | 1,598,905 | +8.97(+2.35%) |
Aug 22, 2023 | 388.49 | 388.84 | 380.09 | 381.04 | 1,682,374 | -5.52(-1.43%) |
Aug 21, 2023 | 391.73 | 393.69 | 381.32 | 386.56 | 2,576,736 | -6.16(-1.57%) |
Aug 18, 2023 | 403.30 | 408.48 | 391.10 | 392.72 | 4,280,085 | -21.90(-5.28%) |
Aug 17, 2023 | 417.22 | 420.81 | 411.27 | 414.62 | 2,171,336 | -4.73(-1.13%) |
Aug 16, 2023 | 423.37 | 431.02 | 418.62 | 419.35 | 1,890,614 | -7.66(-1.79%) |
Aug 15, 2023 | 428.84 | 430.49 | 424.94 | 427.01 | 1,593,857 | -5.90(-1.36%) |
Aug 14, 2023 | 430.80 | 433.64 | 429.49 | 432.90 | 1,070,515 | +2.54(+0.59%) |
Aug 11, 2023 | 430.57 | 432.67 | 427.89 | 430.36 | 1,230,547 | +0.50(+0.12%) |
Aug 10, 2023 | 431.95 | 436.69 | 429.46 | 429.87 | 1,298,050 | -1.50(-0.35%) |
Aug 09, 2023 | 428.31 | 434.62 | 427.80 | 431.37 | 1,376,171 | +5.57(+1.31%) |
Aug 08, 2023 | 422.38 | 426.41 | 419.81 | 425.80 | 1,369,263 | -0.84(-0.20%) |
Aug 07, 2023 | 420.17 | 428.14 | 419.55 | 426.64 | 1,020,641 | +7.19(+1.71%) |
Aug 04, 2023 | 423.83 | 425.35 | 418.76 | 419.45 | 971,742 | +0.10(+0.02%) |
Aug 03, 2023 | 422.60 | 424.66 | 416.68 | 419.35 | 1,095,328 | -6.52(-1.53%) |
Aug 02, 2023 | 425.98 | 430.25 | 422.42 | 425.87 | 1,089,856 | -2.88(-0.67%) |
Aug 01, 2023 | 426.68 | 434.05 | 425.36 | 428.75 | 1,128,319 | +3.80(+0.89%) |
Jul 31, 2023 | 424.85 | 428.20 | 422.31 | 424.95 | 1,182,650 | +2.46(+0.58%) |
Jul 28, 2023 | 424.12 | 425.47 | 420.43 | 422.49 | 1,207,894 | -1.49(-0.35%) |
Jul 27, 2023 | 428.80 | 429.30 | 419.87 | 423.98 | 1,998,599 | -4.28(-1.00%) |
Jul 26, 2023 | 438.73 | 441.88 | 426.84 | 428.26 | 1,778,360 | -13.24(-3.00%) |
Jul 25, 2023 | 436.27 | 445.13 | 435.71 | 441.50 | 1,173,203 | +3.70(+0.85%) |
Jul 24, 2023 | 432.22 | 442.16 | 431.53 | 437.80 | 1,316,014 | +5.60(+1.30%) |
Jul 21, 2023 | 434.26 | 435.47 | 430.60 | 432.20 | 1,208,640 | -2.67(-0.61%) |
Jul 20, 2023 | 434.03 | 435.24 | 430.34 | 434.87 | 1,299,108 | +3.42(+0.79%) |
Jul 19, 2023 | 427.57 | 433.07 | 426.96 | 431.45 | 1,682,993 | +4.56(+1.07%) |
Jul 18, 2023 | 416.76 | 427.29 | 416.19 | 426.89 | 1,593,001 | +10.84(+2.61%) |
Jul 17, 2023 | 410.48 | 418.84 | 410.42 | 416.05 | 1,526,024 | +5.93(+1.44%) |
Jul 14, 2023 | 408.71 | 410.46 | 404.65 | 410.12 | 995,143 | +5.00(+1.24%) |
Jul 13, 2023 | 403.79 | 406.76 | 400.72 | 405.12 | 1,010,386 | +1.86(+0.46%) |
Jul 12, 2023 | 412.49 | 413.50 | 403.09 | 403.26 | 1,390,902 | -6.06(-1.48%) |
Jul 11, 2023 | 405.97 | 410.01 | 405.97 | 409.32 | 1,143,594 | +6.64(+1.65%) |
Jul 10, 2023 | 398.78 | 404.31 | 397.58 | 402.69 | 1,016,164 | +1.79(+0.45%) |
Jul 07, 2023 | 395.11 | 404.01 | 395.11 | 400.89 | 1,025,004 | +4.06(+1.02%) |
Jul 06, 2023 | 398.59 | 400.35 | 395.42 | 396.83 | 1,406,470 | -3.45(-0.86%) |
Jul 05, 2023 | 401.61 | 404.42 | 399.40 | 400.28 | 1,414,403 | -1.80(-0.45%) |
Jul 03, 2023 | 397.88 | 402.90 | 395.39 | 402.08 | 659,709 | +1.28(+0.32%) |
Jun 30, 2023 | 401.08 | 404.18 | 398.95 | 400.81 | 1,869,023 | +3.52(+0.89%) |
Jun 29, 2023 | 397.34 | 401.42 | 390.73 | 397.28 | 1,892,206 | -2.30(-0.57%) |
Jun 28, 2023 | 404.42 | 407.07 | 399.22 | 399.58 | 1,699,705 | -4.25(-1.05%) |
Jun 27, 2023 | 405.04 | 405.79 | 395.07 | 403.83 | 1,424,811 | -0.67(-0.17%) |
Jun 26, 2023 | 399.33 | 410.08 | 399.33 | 404.50 | 1,379,851 | +5.66(+1.42%) |
Jun 23, 2023 | 405.38 | 405.62 | 398.46 | 398.84 | 2,064,374 | -11.08(-2.70%) |
Jun 22, 2023 | 409.07 | 412.58 | 406.26 | 409.92 | 1,539,361 | -0.89(-0.22%) |
Jun 21, 2023 | 401.27 | 412.20 | 399.41 | 410.81 | 1,893,983 | +8.49(+2.11%) |
Jun 20, 2023 | 396.26 | 403.29 | 394.45 | 402.32 | 1,724,775 | +0.34(+0.09%) |
Jun 16, 2023 | 402.11 | 404.26 | 399.87 | 401.98 | 2,149,912 | +1.10(+0.27%) |
Jun 15, 2023 | 394.66 | 402.34 | 393.97 | 400.88 | 1,491,950 | +25.90(+6.91%) |
May 08, 2023 | 380.63 | 383.88 | 373.59 | 374.98 | 1,122,097 | -0.83(-0.22%) |
May 05, 2023 | 372.86 | 377.42 | 370.82 | 375.80 | 1,889,133 | +7.40(+2.01%) |
May 04, 2023 | 376.80 | 378.69 | 368.15 | 368.41 | 1,402,446 | -8.51(-2.26%) |
May 03, 2023 | 379.92 | 384.60 | 376.84 | 376.92 | 1,252,688 | -1.56(-0.41%) |
May 02, 2023 | 378.68 | 381.51 | 369.05 | 378.48 | 1,569,574 | +1.66(+0.44%) |
May 01, 2023 | 374.68 | 379.29 | 374.17 | 376.82 | 1,200,753 | +4.04(+1.08%) |
Apr 28, 2023 | 366.66 | 373.17 | 365.85 | 372.78 | 2,027,840 | +6.09(+1.66%) |
Apr 27, 2023 | 367.25 | 368.81 | 360.81 | 366.69 | 2,780,041 | -2.72(-0.74%) |
Apr 26, 2023 | 369.80 | 372.94 | 367.22 | 369.41 | 1,477,428 | -4.79(-1.28%) |
Apr 25, 2023 | 379.68 | 380.37 | 373.40 | 374.21 | 1,711,593 | -8.45(-2.21%) |
Apr 24, 2023 | 381.95 | 387.21 | 380.90 | 382.66 | 1,148,779 | +1.32(+0.35%) |
Apr 21, 2023 | 384.50 | 385.11 | 379.95 | 381.33 | 2,592,913 | -3.61(-0.94%) |
Apr 20, 2023 | 385.30 | 386.94 | 380.65 | 384.94 | 1,355,063 | -2.38(-0.61%) |
Apr 19, 2023 | 389.76 | 390.89 | 384.71 | 387.32 | 872,219 | -3.87(-0.99%) |
Apr 18, 2023 | 387.76 | 394.07 | 386.56 | 391.19 | 1,421,738 | +5.20(+1.35%) |
Apr 17, 2023 | 383.92 | 387.80 | 383.60 | 385.99 | 1,132,328 | +3.60(+0.94%) |
Apr 14, 2023 | 381.31 | 384.44 | 379.86 | 382.39 | 1,128,867 | +2.99(+0.79%) |
Apr 13, 2023 | 380.37 | 382.00 | 373.80 | 379.40 | 1,649,847 | +0.34(+0.09%) |
Apr 12, 2023 | 378.17 | 383.36 | 377.49 | 379.06 | 2,196,609 | +3.51(+0.93%) |
Apr 11, 2023 | 372.60 | 380.81 | 372.60 | 375.55 | 1,565,657 | +3.45(+0.93%) |
Apr 10, 2023 | 364.17 | 373.36 | 363.40 | 372.10 | 1,506,901 | +7.57(+2.08%) |
Apr 06, 2023 | 367.03 | 368.02 | 361.02 | 364.52 | 1,874,479 | -4.11(-1.12%) |
Apr 05, 2023 | 387.91 | 388.73 | 364.96 | 368.63 | 3,311,121 | -23.51(-6.00%) |
Apr 04, 2023 | 407.74 | 409.12 | 390.24 | 392.14 | 1,826,727 | -17.09(-4.18%) |
Apr 03, 2023 | 407.32 | 413.58 | 407.32 | 409.23 | 1,655,261 | +2.08(+0.51%) |
Mar 31, 2023 | 400.37 | 407.82 | 400.37 | 407.15 | 1,804,229 | +9.05(+2.27%) |
Mar 30, 2023 | 396.72 | 400.86 | 396.40 | 398.10 | 1,285,819 | +4.10(+1.04%) |
Mar 29, 2023 | 392.88 | 394.92 | 389.89 | 394.00 | 1,480,177 | +5.35(+1.38%) |
Mar 28, 2023 | 387.74 | 390.20 | 385.74 | 388.65 | 998,938 | +2.30(+0.60%) |
Mar 27, 2023 | 384.17 | 388.33 | 380.03 | 386.35 | 1,416,686 | +6.40(+1.68%) |
Mar 24, 2023 | 380.81 | 382.00 | 375.03 | 379.95 | 1,385,286 | -5.26(-1.37%) |
Mar 23, 2023 | 388.31 | 393.92 | 382.46 | 385.21 | 1,593,875 | -3.07(-0.79%) |
Mar 22, 2023 | 396.80 | 397.36 | 388.12 | 388.28 | 1,223,236 | -7.49(-1.89%) |
Mar 21, 2023 | 394.00 | 397.68 | 392.96 | 395.77 | 1,364,992 | +7.95(+2.05%) |
Mar 20, 2023 | 382.56 | 389.96 | 380.92 | 387.81 | 1,368,346 | +8.85(+2.33%) |
Mar 17, 2023 | 380.64 | 383.36 | 374.93 | 378.97 | 3,189,056 | -5.51(-1.43%) |
Mar 16, 2023 | 381.03 | 386.67 | 378.16 | 384.48 | 1,650,802 | +0.62(+0.16%) |
Mar 15, 2023 | 388.00 | 389.78 | 375.91 | 383.86 | 1,997,342 | -11.77(-2.97%) |
Mar 14, 2023 | 397.51 | 399.45 | 390.52 | 395.63 | 1,664,637 | +4.16(+1.06%) |
Mar 13, 2023 | 382.28 | 395.88 | 379.69 | 391.47 | 2,036,432 | +2.25(+0.58%) |
Mar 10, 2023 | 411.26 | 412.65 | 388.38 | 389.22 | 2,394,846 | -25.06(-6.05%) |
Mar 09, 2023 | 418.80 | 425.55 | 413.75 | 414.28 | 2,117,583 | -2.82(-0.68%) |
Mar 08, 2023 | 411.68 | 418.90 | 411.17 | 417.10 | 1,389,426 | +6.04(+1.47%) |
Mar 07, 2023 | 418.34 | 419.69 | 410.82 | 411.06 | 1,201,274 | -7.43(-1.78%) |
Mar 06, 2023 | 423.01 | 424.68 | 418.40 | 418.50 | 1,024,869 | -4.49(-1.06%) |
Mar 03, 2023 | 415.61 | 424.35 | 414.86 | 422.99 | 1,116,562 | +8.79(+2.12%) |
Mar 02, 2023 | 410.68 | 416.09 | 410.68 | 414.20 | 980,307 | +1.56(+0.38%) |
Mar 01, 2023 | 411.25 | 416.67 | 409.74 | 412.64 | 1,377,324 | +0.50(+0.12%) |
Feb 28, 2023 | 414.64 | 415.03 | 410.11 | 412.13 | 1,490,502 | -2.35(-0.57%) |
Feb 27, 2023 | 411.50 | 415.81 | 409.67 | 414.48 | 936,078 | +4.14(+1.01%) |
Feb 24, 2023 | 416.42 | 416.53 | 408.17 | 410.35 | 1,048,970 | -7.50(-1.80%) |
Feb 23, 2023 | 422.69 | 424.06 | 413.18 | 417.85 | 1,105,500 | -1.34(-0.32%) |
Feb 22, 2023 | 422.10 | 423.69 | 414.59 | 419.18 | 1,379,347 | -0.75(-0.18%) |
Feb 21, 2023 | 424.60 | 430.46 | 418.45 | 419.93 | 1,968,910 | -6.04(-1.42%) |
Feb 17, 2023 | 411.90 | 428.98 | 408.46 | 425.97 | 4,973,042 | +29.84(+7.53%) |
Feb 16, 2023 | 398.11 | 402.33 | 396.00 | 396.13 | 2,154,651 | -6.96(-1.73%) |
Feb 15, 2023 | 399.78 | 406.98 | 398.65 | 403.09 | 1,449,320 | +0.72(+0.18%) |
Feb 14, 2023 | 408.34 | 408.34 | 397.29 | 402.37 | 1,528,176 | -5.92(-1.45%) |
Feb 13, 2023 | 412.27 | 416.21 | 407.12 | 408.29 | 1,452,190 | -2.42(-0.59%) |
Feb 10, 2023 | 401.73 | 411.35 | 401.24 | 410.71 | 1,380,429 | +9.61(+2.40%) |
Feb 09, 2023 | 404.11 | 405.54 | 400.23 | 401.10 | 1,284,131 | +0.32(+0.08%) |
Feb 08, 2023 | 399.18 | 404.53 | 399.14 | 400.78 | 1,079,803 | -1.80(-0.45%) |
Feb 07, 2023 | 401.28 | 406.40 | 397.92 | 402.58 | 1,335,532 | -0.70(-0.17%) |
Feb 06, 2023 | 398.63 | 405.91 | 398.15 | 403.28 | 1,401,895 | +4.10(+1.03%) |
Feb 03, 2023 | 399.61 | 406.70 | 398.06 | 399.18 | 2,335,133 | -0.48(-0.12%) |
Feb 02, 2023 | 419.39 | 419.51 | 395.06 | 399.66 | 2,594,313 | -20.09(-4.79%) |
Feb 01, 2023 | 414.89 | 422.54 | 411.41 | 419.75 | 1,131,294 | +4.08(+0.98%) |
Jan 31, 2023 | 414.66 | 415.87 | 409.01 | 415.67 | 1,291,320 | +2.20(+0.53%) |
Jan 30, 2023 | 411.63 | 418.53 | 410.92 | 413.47 | 1,399,855 | +2.38(+0.58%) |
Jan 27, 2023 | 414.06 | 415.70 | 410.54 | 411.09 | 1,347,369 | -2.97(-0.72%) |
Jan 26, 2023 | 410.66 | 414.17 | 404.68 | 414.06 | 1,211,621 | +7.43(+1.83%) |
Jan 25, 2023 | 406.17 | 408.37 | 402.30 | 406.63 | 1,019,317 | -2.98(-0.73%) |
Jan 24, 2023 | 401.58 | 412.07 | 398.15 | 409.61 | 1,342,076 | +7.21(+1.79%) |
Jan 23, 2023 | 404.48 | 406.56 | 400.43 | 402.40 | 1,414,440 | -1.24(-0.31%) |
Jan 20, 2023 | 403.38 | 404.44 | 399.19 | 403.64 | 2,829,430 | +1.97(+0.49%) |
Jan 19, 2023 | 415.06 | 416.10 | 400.97 | 401.68 | 2,279,635 | -17.09(-4.08%) |
Jan 18, 2023 | 431.65 | 435.61 | 418.42 | 418.77 | 1,414,121 | -12.00(-2.79%) |
Jan 17, 2023 | 432.62 | 437.60 | 430.26 | 430.77 | 1,798,127 | -1.41(-0.33%) |
Jan 13, 2023 | 426.54 | 432.80 | 425.87 | 432.18 | 1,002,885 | +3.48(+0.81%) |
Jan 12, 2023 | 427.63 | 432.52 | 423.99 | 428.70 | 1,226,301 | +2.57(+0.60%) |
Jan 11, 2023 | 432.29 | 432.43 | 422.80 | 426.13 | 1,149,522 | -3.88(-0.90%) |
Jan 10, 2023 | 419.65 | 430.53 | 419.65 | 430.02 | 1,097,822 | +9.07(+2.16%) |
Jan 09, 2023 | 420.66 | 426.92 | 419.24 | 420.94 | 1,221,001 | +1.70(+0.41%) |
Jan 06, 2023 | 409.15 | 421.28 | 408.96 | 419.24 | 1,060,141 | +11.54(+2.83%) |
Jan 05, 2023 | 415.41 | 416.31 | 405.62 | 407.70 | 1,510,176 | -8.60(-2.07%) |
Jan 04, 2023 | 416.75 | 419.13 | 413.09 | 416.30 | 1,068,958 | -0.80(-0.19%) |
Jan 03, 2023 | 420.75 | 420.90 | 413.08 | 417.10 | 1,186,513 | -4.39(-1.04%) |
Dec 30, 2022 | 419.64 | 422.46 | 417.62 | 421.49 | 773,275 | +0.12(+0.03%) |
Dec 29, 2022 | 422.45 | 424.44 | 419.18 | 421.38 | 849,655 | -0.33(-0.08%) |
Dec 28, 2022 | 428.39 | 429.28 | 421.36 | 421.71 | 837,831 | -5.85(-1.37%) |
Dec 27, 2022 | 429.42 | 433.55 | 427.17 | 427.56 | 727,754 | -0.76(-0.18%) |
Dec 23, 2022 | 427.31 | 429.26 | 424.69 | 428.33 | 750,467 | +1.05(+0.25%) |
Dec 22, 2022 | 431.67 | 431.86 | 421.89 | 427.28 | 1,248,223 | -5.67(-1.31%) |
Dec 21, 2022 | 429.23 | 435.76 | 427.46 | 432.94 | 1,245,137 | +6.16(+1.44%) |
Dec 20, 2022 | 423.56 | 428.44 | 421.27 | 426.79 | 1,004,563 | +2.64(+0.62%) |
Dec 19, 2022 | 423.53 | 426.08 | 421.24 | 424.15 | 1,354,064 | +1.55(+0.37%) |
Dec 16, 2022 | 416.40 | 424.47 | 413.35 | 422.60 | 3,159,523 | +1.27(+0.30%) |
Dec 15, 2022 | 426.43 | 428.22 | 417.68 | 421.33 | 1,593,282 | -8.48(-1.97%) |
Dec 14, 2022 | 431.00 | 433.54 | 425.82 | 429.81 | 1,802,895 | +1.23(+0.29%) |
Dec 13, 2022 | 430.20 | 431.00 | 424.24 | 428.58 | 1,709,770 | +0.14(+0.03%) |
Dec 12, 2022 | 427.53 | 428.81 | 423.14 | 428.44 | 1,623,194 | +2.20(+0.52%) |
Dec 09, 2022 | 434.65 | 435.79 | 425.83 | 426.25 | 1,367,537 | -7.96(-1.83%) |
Dec 08, 2022 | 434.58 | 434.76 | 428.98 | 434.21 | 1,224,343 | +2.24(+0.52%) |
Dec 07, 2022 | 427.64 | 433.14 | 427.14 | 431.97 | 1,462,608 | +2.35(+0.55%) |
Dec 06, 2022 | 430.48 | 430.61 | 425.12 | 429.62 | 1,031,020 | +1.33(+0.31%) |
Dec 05, 2022 | 432.38 | 433.45 | 426.43 | 428.29 | 1,496,783 | -8.55(-1.96%) |
Dec 02, 2022 | 433.52 | 438.88 | 430.01 | 436.83 | 1,500,766 | +3.72(+0.86%) |
Dec 01, 2022 | 431.66 | 435.76 | 427.78 | 433.11 | 1,781,729 | +0.79(+0.18%) |
Nov 30, 2022 | 432.52 | 432.99 | 424.39 | 432.32 | 2,445,080 | +0.03(+0.01%) |
Nov 29, 2022 | 435.05 | 435.78 | 427.63 | 432.29 | 1,675,661 | -0.24(-0.05%) |
Nov 28, 2022 | 428.77 | 434.90 | 428.32 | 432.52 | 2,014,689 | -0.25(-0.06%) |
Nov 25, 2022 | 427.19 | 433.70 | 424.03 | 432.78 | 1,158,317 | +3.87(+0.90%) |
Nov 23, 2022 | 421.06 | 439.57 | 420.44 | 428.90 | 5,182,389 | +20.55(+5.03%) |
Nov 22, 2022 | 405.85 | 408.62 | 403.35 | 408.36 | 2,233,849 | +4.76(+1.18%) |
Nov 21, 2022 | 405.11 | 407.10 | 398.50 | 403.59 | 1,352,661 | -2.51(-0.62%) |
Nov 18, 2022 | 406.93 | 407.83 | 403.18 | 406.10 | 1,622,741 | +1.25(+0.31%) |
Nov 17, 2022 | 394.72 | 405.49 | 393.66 | 404.86 | 1,310,083 | +6.46(+1.62%) |
Nov 16, 2022 | 399.23 | 400.54 | 394.13 | 398.40 | 1,123,773 | -0.56(-0.14%) |
Nov 15, 2022 | 403.65 | 404.84 | 393.89 | 398.96 | 1,735,247 | +0.03(+0.01%) |
Nov 14, 2022 | 396.61 | 402.40 | 394.41 | 398.93 | 2,076,417 | +0.89(+0.22%) |
Nov 11, 2022 | 398.60 | 405.36 | 397.17 | 398.04 | 1,549,782 | -1.55(-0.39%) |
Nov 10, 2022 | 398.31 | 399.99 | 387.48 | 399.58 | 2,418,403 | +10.31(+2.65%) |
Nov 09, 2022 | 392.47 | 396.94 | 388.61 | 389.27 | 2,225,560 | -7.33(-1.85%) |
Nov 08, 2022 | 391.94 | 400.72 | 390.70 | 396.60 | 1,386,964 | +5.69(+1.45%) |
Nov 07, 2022 | 390.73 | 390.95 | 386.14 | 390.92 | 1,210,099 | +3.61(+0.93%) |
Nov 04, 2022 | 392.73 | 396.04 | 385.75 | 387.31 | 1,579,677 | +1.43(+0.37%) |
Nov 03, 2022 | 373.67 | 390.14 | 372.78 | 385.88 | 1,660,146 | +7.53(+1.99%) |
Nov 02, 2022 | 381.06 | 378.06 | 378.35 | 1,754,006 | -2.71(-0.71%) |