Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 131.77 | 134.02 | 131.35 | 132.57 | 867,717 | +1.81(+1.38%) |
Oct 30, 2023 | 134.61 | 135.43 | 129.07 | 130.76 | 1,095,923 | -2.67(-2.00%) |
Oct 27, 2023 | 145.00 | 145.98 | 131.28 | 133.43 | 1,591,567 | -1.71(-1.27%) |
Oct 26, 2023 | 139.61 | 140.14 | 134.85 | 135.14 | 1,139,789 | -4.50(-3.22%) |
Oct 25, 2023 | 139.50 | 140.90 | 135.88 | 139.64 | 1,047,457 | -1.36(-0.96%) |
Oct 24, 2023 | 145.53 | 147.50 | 139.88 | 141.00 | 1,126,047 | -6.00(-4.08%) |
Oct 23, 2023 | 143.03 | 148.07 | 143.03 | 147.00 | 947,450 | +2.27(+1.57%) |
Oct 20, 2023 | 145.30 | 147.79 | 144.22 | 144.73 | 1,521,463 | -0.51(-0.35%) |
Oct 19, 2023 | 144.42 | 147.56 | 140.66 | 145.24 | 1,717,687 | +0.37(+0.26%) |
Oct 18, 2023 | 141.69 | 148.22 | 141.59 | 144.87 | 1,615,886 | +3.49(+2.47%) |
Oct 17, 2023 | 134.59 | 143.25 | 134.03 | 141.38 | 1,337,513 | +5.47(+4.02%) |
Oct 16, 2023 | 134.52 | 136.56 | 130.91 | 135.91 | 1,573,184 | +3.53(+2.67%) |
Oct 13, 2023 | 128.33 | 133.72 | 126.63 | 132.38 | 2,014,574 | +4.61(+3.61%) |
Oct 12, 2023 | 134.38 | 134.53 | 125.82 | 127.77 | 2,402,471 | -5.68(-4.26%) |
Oct 11, 2023 | 145.50 | 145.50 | 132.54 | 133.45 | 1,709,015 | -12.68(-8.68%) |
Oct 10, 2023 | 143.80 | 147.73 | 141.28 | 146.13 | 1,431,159 | +1.51(+1.04%) |
Oct 09, 2023 | 144.96 | 146.49 | 141.57 | 144.62 | 827,937 | -0.92(-0.64%) |
Oct 06, 2023 | 143.45 | 146.90 | 142.73 | 145.54 | 2,682,257 | -0.54(-0.37%) |
Oct 05, 2023 | 153.89 | 154.00 | 143.86 | 146.08 | 1,863,927 | -5.99(-3.94%) |
Oct 04, 2023 | 154.00 | 154.00 | 147.92 | 152.07 | 1,377,153 | -4.73(-3.02%) |
Oct 03, 2023 | 162.01 | 165.51 | 156.11 | 156.80 | 1,085,487 | -8.24(-4.99%) |
Oct 02, 2023 | 163.88 | 169.26 | 160.05 | 165.04 | 1,422,008 | +5.55(+3.48%) |
Sep 29, 2023 | 164.03 | 164.15 | 158.84 | 159.49 | 938,956 | -4.37(-2.67%) |
Sep 28, 2023 | 162.22 | 167.00 | 161.70 | 163.86 | 1,113,610 | +2.16(+1.34%) |
Sep 27, 2023 | 162.50 | 165.56 | 159.44 | 161.70 | 1,414,418 | +2.41(+1.51%) |
Sep 26, 2023 | 153.15 | 159.48 | 152.43 | 159.29 | 1,194,245 | +4.62(+2.99%) |
Sep 25, 2023 | 155.01 | 155.83 | 154.26 | 154.67 | 757,847 | -1.03(-0.66%) |
Sep 22, 2023 | 161.65 | 162.32 | 155.47 | 155.70 | 1,083,531 | -4.23(-2.64%) |
Sep 21, 2023 | 162.49 | 164.09 | 157.27 | 159.93 | 1,214,601 | -4.81(-2.92%) |
Sep 20, 2023 | 168.35 | 169.04 | 164.54 | 164.74 | 741,615 | -2.64(-1.58%) |
Sep 19, 2023 | 169.96 | 171.22 | 166.88 | 167.38 | 1,520,834 | -3.60(-2.11%) |
Sep 18, 2023 | 168.73 | 172.68 | 168.14 | 170.98 | 1,046,090 | +1.30(+0.77%) |
Sep 15, 2023 | 175.43 | 175.55 | 166.03 | 169.68 | 2,421,276 | -5.02(-2.87%) |
Sep 14, 2023 | 177.65 | 179.15 | 172.88 | 174.70 | 1,105,231 | -2.28(-1.29%) |
Sep 13, 2023 | 175.64 | 182.31 | 175.62 | 176.98 | 1,018,016 | +1.52(+0.87%) |
Sep 12, 2023 | 174.17 | 177.98 | 170.19 | 175.46 | 1,201,613 | +0.20(+0.11%) |
Sep 11, 2023 | 174.87 | 177.52 | 172.88 | 175.26 | 995,544 | +3.34(+1.94%) |
Sep 08, 2023 | 179.41 | 180.93 | 171.10 | 171.92 | 1,974,875 | -6.61(-3.70%) |
Sep 07, 2023 | 189.00 | 189.66 | 170.87 | 178.53 | 3,238,350 | -14.87(-7.69%) |
Sep 06, 2023 | 186.97 | 198.19 | 186.27 | 193.40 | 1,283,906 | +6.43(+3.44%) |
Sep 05, 2023 | 190.80 | 191.60 | 186.11 | 186.97 | 866,382 | -5.21(-2.71%) |
Sep 01, 2023 | 192.40 | 193.50 | 189.81 | 192.18 | 732,238 | +0.42(+0.22%) |
Aug 31, 2023 | 201.50 | 202.38 | 191.28 | 191.76 | 1,322,115 | -9.86(-4.89%) |
Aug 30, 2023 | 198.46 | 210.31 | 197.11 | 201.62 | 3,021,302 | +12.14(+6.41%) |
Aug 29, 2023 | 181.21 | 192.04 | 178.55 | 189.48 | 2,019,819 | +8.27(+4.56%) |
Aug 28, 2023 | 185.86 | 186.47 | 179.37 | 181.21 | 1,024,012 | -1.79(-0.98%) |
Aug 25, 2023 | 188.06 | 189.75 | 180.75 | 183.00 | 1,999,460 | -4.84(-2.58%) |
Aug 24, 2023 | 189.44 | 191.13 | 185.48 | 187.84 | 1,389,708 | -0.68(-0.36%) |
Aug 23, 2023 | 199.50 | 199.93 | 188.09 | 188.52 | 1,373,264 | -9.22(-4.66%) |
Aug 22, 2023 | 196.60 | 199.81 | 193.25 | 197.74 | 1,797,289 | +1.22(+0.62%) |
Aug 21, 2023 | 204.26 | 205.41 | 195.31 | 196.52 | 1,684,505 | -8.58(-4.19%) |
Aug 18, 2023 | 206.86 | 209.09 | 204.65 | 205.10 | 821,538 | -3.19(-1.53%) |
Aug 17, 2023 | 211.69 | 211.69 | 204.26 | 208.29 | 1,450,109 | -2.31(-1.10%) |
Aug 16, 2023 | 218.42 | 218.64 | 210.18 | 210.60 | 1,244,248 | -8.48(-3.87%) |
Aug 15, 2023 | 222.86 | 227.55 | 218.81 | 219.08 | 1,036,745 | -4.81(-2.15%) |
Aug 14, 2023 | 226.00 | 226.87 | 221.89 | 223.89 | 845,515 | -1.39(-0.62%) |
Aug 11, 2023 | 231.72 | 231.72 | 223.50 | 225.28 | 1,611,953 | -8.38(-3.59%) |
Aug 10, 2023 | 230.33 | 239.70 | 229.98 | 233.66 | 1,771,717 | +3.97(+1.73%) |
Aug 09, 2023 | 235.00 | 239.13 | 225.39 | 229.69 | 2,758,421 | -8.65(-3.63%) |
Aug 08, 2023 | 255.00 | 256.81 | 236.74 | 238.34 | 2,576,595 | -22.51(-8.63%) |
Aug 07, 2023 | 263.08 | 265.69 | 259.84 | 260.85 | 521,193 | -2.29(-0.87%) |
Aug 04, 2023 | 264.48 | 266.48 | 260.47 | 263.14 | 626,758 | -2.14(-0.81%) |
Aug 03, 2023 | 268.12 | 269.33 | 263.70 | 265.28 | 576,569 | -3.46(-1.29%) |
Aug 02, 2023 | 269.00 | 270.08 | 266.17 | 268.74 | 408,160 | -2.20(-0.81%) |
Aug 01, 2023 | 275.19 | 277.65 | 269.55 | 270.94 | 536,412 | -5.81(-2.10%) |
Jul 31, 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 325,204 | -3.78(-1.35%) |
Jul 28, 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 284,508 | +2.96(+1.07%) |
Jul 27, 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 342,891 | -3.30(-1.17%) |
Jul 26, 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 305,829 | -0.87(-0.31%) |
Jul 25, 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 364,951 | +2.14(+0.77%) |
Jul 24, 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 485,162 | -4.68(-1.65%) |
Jul 21, 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 389,342 | +5.45(+1.95%) |
Jul 20, 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 731,872 | -8.99(-3.12%) |
Jul 19, 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 514,930 | +2.43(+0.85%) |
Jul 18, 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 525,530 | -2.57(-0.89%) |
Jul 17, 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 336,740 | -2.93(-1.01%) |
Jul 14, 2023 | 287.07 | 291.54 | 285.53 | 290.89 | 396,094 | +5.14(+1.80%) |
Jul 13, 2023 | 286.83 | 288.09 | 285.23 | 285.75 | 287,500 | +0.26(+0.09%) |
Jul 12, 2023 | 283.98 | 286.80 | 281.31 | 285.49 | 400,719 | +2.99(+1.06%) |
Jul 11, 2023 | 285.33 | 286.00 | 280.18 | 282.50 | 452,401 | -3.03(-1.06%) |
Jul 10, 2023 | 277.92 | 285.85 | 277.92 | 285.53 | 568,122 | +6.86(+2.46%) |
Jul 07, 2023 | 277.43 | 280.67 | 275.42 | 278.67 | 535,080 | +0.99(+0.36%) |
Jul 06, 2023 | 279.11 | 281.33 | 276.85 | 277.68 | 656,848 | -4.31(-1.53%) |
Jul 05, 2023 | 283.17 | 283.50 | 279.62 | 281.99 | 802,912 | -1.44(-0.51%) |
Jul 03, 2023 | 287.03 | 287.03 | 280.75 | 283.43 | 279,433 | -4.91(-1.70%) |
Jun 30, 2023 | 293.15 | 295.00 | 278.61 | 288.34 | 1,022,535 | -2.64(-0.91%) |
Jun 29, 2023 | 292.28 | 293.49 | 284.59 | 290.98 | 584,330 | -3.56(-1.21%) |
Jun 28, 2023 | 294.66 | 296.59 | 291.96 | 294.54 | 356,301 | +0.67(+0.23%) |
Jun 27, 2023 | 298.14 | 298.95 | 287.15 | 293.87 | 669,171 | -2.87(-0.97%) |
Jun 26, 2023 | 287.45 | 297.19 | 285.42 | 296.74 | 839,547 | +8.89(+3.09%) |
Jun 23, 2023 | 289.86 | 291.92 | 286.29 | 287.85 | 603,047 | -3.56(-1.22%) |
Jun 22, 2023 | 289.65 | 294.31 | 289.64 | 291.41 | 477,250 | +2.33(+0.81%) |
Jun 21, 2023 | 288.20 | 290.40 | 284.07 | 289.08 | 387,862 | +0.37(+0.13%) |
Jun 20, 2023 | 282.80 | 290.71 | 281.28 | 288.71 | 577,052 | +4.21(+1.48%) |
Jun 16, 2023 | 289.23 | 292.84 | 282.63 | 284.50 | 727,811 | -2.68(-0.93%) |
Jun 15, 2023 | 283.33 | 287.44 | 282.02 | 287.18 | 528,898 | -31.80(-9.97%) |
May 08, 2023 | 326.98 | 327.30 | 316.27 | 318.98 | 770,100 | -9.78(-2.97%) |
May 05, 2023 | 325.96 | 335.91 | 324.38 | 328.76 | 975,971 | +6.53(+2.03%) |
May 04, 2023 | 320.99 | 324.09 | 315.65 | 322.23 | 719,568 | +1.24(+0.39%) |
May 03, 2023 | 314.70 | 323.91 | 314.70 | 320.99 | 500,936 | +6.15(+1.95%) |
May 02, 2023 | 316.92 | 318.46 | 311.92 | 314.84 | 463,537 | -4.03(-1.26%) |
May 01, 2023 | 317.19 | 322.50 | 317.10 | 318.87 | 405,872 | +0.83(+0.26%) |
Apr 28, 2023 | 314.31 | 319.33 | 313.30 | 318.04 | 332,397 | +1.81(+0.57%) |
Apr 27, 2023 | 316.90 | 318.46 | 311.58 | 316.23 | 530,402 | -0.44(-0.14%) |
Apr 26, 2023 | 320.27 | 321.16 | 316.44 | 316.67 | 437,573 | -4.66(-1.45%) |
Apr 25, 2023 | 316.19 | 325.22 | 316.19 | 321.33 | 426,319 | +2.56(+0.80%) |
Apr 24, 2023 | 319.07 | 321.27 | 316.26 | 318.77 | 498,168 | -0.53(-0.17%) |
Apr 21, 2023 | 321.53 | 324.60 | 313.58 | 319.30 | 561,269 | -1.84(-0.57%) |
Apr 20, 2023 | 326.00 | 328.87 | 320.38 | 321.14 | 387,680 | -5.00(-1.53%) |
Apr 19, 2023 | 320.82 | 326.85 | 320.30 | 326.14 | 351,512 | +4.84(+1.51%) |
Apr 18, 2023 | 323.92 | 323.92 | 318.85 | 321.30 | 336,801 | +0.03(+0.01%) |
Apr 17, 2023 | 319.43 | 325.30 | 319.43 | 321.27 | 546,246 | +2.45(+0.77%) |
Apr 14, 2023 | 317.04 | 320.51 | 316.02 | 318.82 | 527,139 | +1.69(+0.53%) |
Apr 13, 2023 | 317.27 | 318.76 | 316.17 | 317.13 | 415,274 | +0.84(+0.27%) |
Apr 12, 2023 | 317.24 | 319.47 | 314.63 | 316.29 | 533,838 | +2.29(+0.73%) |
Apr 11, 2023 | 317.20 | 321.99 | 313.69 | 314.00 | 657,736 | -0.92(-0.29%) |
Apr 10, 2023 | 316.69 | 316.69 | 313.20 | 314.92 | 442,346 | -2.80(-0.88%) |
Apr 06, 2023 | 316.74 | 317.84 | 313.75 | 317.72 | 391,003 | +1.87(+0.59%) |
Apr 05, 2023 | 319.18 | 319.94 | 315.53 | 315.85 | 456,337 | -4.06(-1.27%) |
Apr 04, 2023 | 319.99 | 321.87 | 317.08 | 319.91 | 553,851 | +1.07(+0.34%) |
Apr 03, 2023 | 318.43 | 320.95 | 312.77 | 318.84 | 526,408 | -0.12(-0.04%) |
Mar 31, 2023 | 318.78 | 324.18 | 318.31 | 318.96 | 895,436 | +2.08(+0.66%) |
Mar 30, 2023 | 315.48 | 318.45 | 312.88 | 316.88 | 398,514 | +3.98(+1.27%) |
Mar 29, 2023 | 313.27 | 314.25 | 308.96 | 312.90 | 373,376 | +1.61(+0.52%) |
Mar 28, 2023 | 315.24 | 316.66 | 309.71 | 311.29 | 280,646 | -3.64(-1.16%) |
Mar 27, 2023 | 312.92 | 314.94 | 308.52 | 314.93 | 777,364 | +4.76(+1.53%) |
Mar 24, 2023 | 311.61 | 315.58 | 308.27 | 310.17 | 444,235 | -1.32(-0.42%) |
Mar 23, 2023 | 318.23 | 320.62 | 307.60 | 311.49 | 736,506 | -3.67(-1.16%) |
Mar 22, 2023 | 325.01 | 326.34 | 315.03 | 315.16 | 838,947 | -10.87(-3.33%) |
Mar 21, 2023 | 318.37 | 326.74 | 317.10 | 326.03 | 814,397 | +7.73(+2.43%) |
Mar 20, 2023 | 308.33 | 318.71 | 308.06 | 318.30 | 922,051 | +9.21(+2.98%) |
Mar 17, 2023 | 312.03 | 313.83 | 305.14 | 309.09 | 1,321,906 | -3.27(-1.05%) |
Mar 16, 2023 | 306.00 | 314.26 | 304.75 | 312.36 | 901,061 | +4.47(+1.45%) |
Mar 15, 2023 | 309.60 | 312.76 | 302.05 | 307.89 | 1,605,609 | -4.88(-1.56%) |
Mar 14, 2023 | 307.00 | 313.41 | 306.68 | 312.77 | 16,412,216 | +9.33(+3.07%) |
Mar 13, 2023 | 299.35 | 308.40 | 292.30 | 303.44 | 4,428,981 | +23.08(+8.23%) |
Mar 10, 2023 | 285.07 | 286.59 | 269.06 | 280.36 | 760,570 | -2.76(-0.97%) |
Mar 09, 2023 | 286.69 | 294.12 | 282.05 | 283.12 | 373,481 | -3.05(-1.07%) |
Mar 08, 2023 | 289.91 | 289.91 | 283.36 | 286.17 | 258,440 | -0.35(-0.12%) |
Mar 07, 2023 | 290.93 | 295.68 | 285.38 | 286.52 | 373,536 | -4.05(-1.39%) |
Mar 06, 2023 | 284.66 | 290.67 | 281.07 | 290.57 | 554,698 | +3.40(+1.18%) |
Mar 03, 2023 | 285.52 | 289.06 | 281.77 | 287.17 | 574,443 | +4.22(+1.49%) |
Mar 02, 2023 | 281.31 | 288.37 | 281.31 | 282.95 | 472,072 | +0.47(+0.17%) |
Mar 01, 2023 | 276.05 | 282.91 | 272.46 | 282.48 | 450,051 | +6.12(+2.21%) |
Feb 28, 2023 | 281.53 | 286.68 | 275.81 | 276.36 | 831,237 | -5.58(-1.98%) |
Feb 27, 2023 | 295.64 | 296.46 | 279.15 | 281.94 | 760,104 | -12.41(-4.22%) |
Feb 24, 2023 | 310.00 | 311.93 | 286.42 | 294.35 | 1,178,871 | -3.23(-1.09%) |
Feb 23, 2023 | 290.00 | 299.82 | 286.44 | 297.58 | 717,858 | +9.81(+3.41%) |
Feb 22, 2023 | 293.88 | 294.95 | 273.19 | 287.77 | 739,432 | -4.41(-1.51%) |
Feb 21, 2023 | 292.23 | 293.61 | 289.62 | 292.18 | 363,609 | -3.82(-1.29%) |
Feb 17, 2023 | 298.00 | 301.48 | 295.26 | 296.00 | 307,781 | -2.91(-0.97%) |
Feb 16, 2023 | 294.84 | 303.99 | 292.18 | 298.91 | 608,372 | +1.17(+0.39%) |
Feb 15, 2023 | 291.95 | 298.57 | 291.95 | 297.74 | 264,465 | +4.54(+1.55%) |
Feb 14, 2023 | 296.61 | 297.05 | 286.23 | 293.20 | 440,349 | -5.41(-1.81%) |
Feb 13, 2023 | 296.16 | 306.97 | 296.16 | 298.61 | 393,982 | +3.78(+1.28%) |
Feb 10, 2023 | 285.39 | 294.90 | 285.39 | 294.83 | 326,297 | +8.29(+2.89%) |
Feb 09, 2023 | 289.38 | 291.00 | 286.00 | 286.54 | 374,838 | -1.53(-0.53%) |
Feb 08, 2023 | 288.21 | 293.60 | 287.43 | 288.07 | 252,769 | -1.29(-0.45%) |
Feb 07, 2023 | 290.97 | 290.97 | 283.01 | 289.36 | 165,826 | -2.81(-0.96%) |
Feb 06, 2023 | 293.48 | 295.16 | 288.27 | 292.17 | 375,741 | -3.02(-1.02%) |
Feb 03, 2023 | 291.43 | 295.32 | 287.54 | 295.19 | 338,067 | +2.24(+0.76%) |
Feb 02, 2023 | 290.93 | 294.08 | 286.28 | 292.95 | 412,756 | +2.42(+0.83%) |
Feb 01, 2023 | 287.02 | 292.50 | 281.74 | 290.53 | 339,503 | +3.21(+1.12%) |
Jan 31, 2023 | 285.82 | 292.49 | 285.38 | 287.32 | 239,875 | +1.12(+0.39%) |
Jan 30, 2023 | 285.50 | 289.99 | 283.00 | 286.20 | 407,799 | +0.70(+0.25%) |
Jan 27, 2023 | 285.60 | 288.80 | 281.38 | 285.50 | 334,808 | -0.63(-0.22%) |
Jan 26, 2023 | 291.35 | 292.00 | 284.05 | 286.13 | 329,124 | -3.57(-1.23%) |
Jan 25, 2023 | 288.58 | 290.38 | 281.84 | 289.70 | 301,859 | -1.98(-0.68%) |
Jan 24, 2023 | 294.98 | 295.98 | 290.47 | 291.68 | 251,690 | -3.14(-1.07%) |
Jan 23, 2023 | 294.51 | 299.04 | 293.44 | 294.82 | 228,246 | +0.51(+0.17%) |
Jan 20, 2023 | 291.79 | 295.66 | 288.69 | 294.31 | 223,202 | +1.93(+0.66%) |
Jan 19, 2023 | 287.00 | 294.83 | 284.43 | 292.38 | 488,681 | +3.22(+1.11%) |
Jan 18, 2023 | 301.45 | 301.76 | 289.02 | 289.16 | 534,233 | -9.76(-3.27%) |
Jan 17, 2023 | 305.00 | 306.14 | 298.08 | 298.92 | 548,350 | -6.97(-2.28%) |
Jan 13, 2023 | 304.10 | 309.44 | 303.88 | 305.89 | 262,037 | -0.46(-0.15%) |
Jan 12, 2023 | 303.94 | 306.46 | 296.23 | 306.35 | 317,947 | +2.41(+0.79%) |
Jan 11, 2023 | 301.74 | 305.87 | 296.01 | 303.94 | 429,010 | +4.88(+1.63%) |
Jan 10, 2023 | 298.13 | 304.00 | 294.51 | 299.06 | 355,762 | +2.79(+0.94%) |
Jan 09, 2023 | 294.74 | 297.96 | 286.08 | 296.27 | 476,591 | +3.96(+1.35%) |
Jan 06, 2023 | 289.86 | 299.97 | 285.04 | 292.31 | 398,746 | +6.15(+2.15%) |
Jan 05, 2023 | 279.59 | 289.89 | 278.18 | 286.16 | 523,273 | +6.44(+2.30%) |
Jan 04, 2023 | 289.47 | 290.08 | 278.50 | 279.72 | 656,233 | -6.66(-2.33%) |
Jan 03, 2023 | 299.50 | 300.00 | 282.77 | 286.38 | 329,009 | -8.01(-2.72%) |
Dec 30, 2022 | 291.15 | 294.58 | 286.05 | 294.39 | 236,559 | -0.65(-0.22%) |
Dec 29, 2022 | 293.24 | 300.92 | 288.44 | 295.04 | 146,110 | +5.00(+1.72%) |
Dec 28, 2022 | 291.89 | 297.00 | 289.41 | 290.04 | 115,169 | -2.01(-0.69%) |
Dec 27, 2022 | 290.67 | 296.60 | 288.29 | 292.05 | 119,564 | -0.04(-0.01%) |
Dec 23, 2022 | 296.16 | 296.56 | 290.60 | 292.09 | 170,900 | -5.73(-1.92%) |
Dec 22, 2022 | 301.71 | 303.39 | 293.68 | 297.82 | 136,355 | -3.65(-1.21%) |
Dec 21, 2022 | 300.00 | 303.48 | 296.13 | 301.47 | 255,906 | +2.93(+0.98%) |
Dec 20, 2022 | 292.87 | 299.64 | 291.25 | 298.54 | 244,507 | +4.25(+1.44%) |
Dec 19, 2022 | 298.00 | 298.00 | 290.05 | 294.29 | 389,264 | -4.70(-1.57%) |
Dec 16, 2022 | 297.50 | 304.59 | 295.39 | 298.99 | 378,886 | -0.14(-0.05%) |
Dec 15, 2022 | 306.30 | 308.30 | 298.31 | 299.13 | 441,798 | -12.72(-4.08%) |
Dec 14, 2022 | 312.89 | 316.44 | 309.09 | 311.85 | 410,425 | -1.15(-0.37%) |
Dec 13, 2022 | 310.77 | 314.70 | 307.67 | 313.00 | 604,534 | +12.16(+4.04%) |
Dec 12, 2022 | 306.13 | 308.37 | 299.06 | 300.84 | 299,906 | -1.48(-0.49%) |
Dec 09, 2022 | 303.24 | 306.05 | 301.78 | 302.32 | 231,637 | -1.02(-0.34%) |
Dec 08, 2022 | 310.86 | 313.96 | 302.65 | 303.34 | 622,875 | -1.55(-0.51%) |
Dec 07, 2022 | 299.70 | 306.99 | 296.68 | 304.89 | 299,154 | +4.93(+1.64%) |
Dec 06, 2022 | 301.53 | 302.93 | 294.76 | 299.96 | 397,844 | -2.47(-0.82%) |
Dec 05, 2022 | 307.26 | 309.00 | 301.45 | 302.43 | 249,250 | -5.63(-1.83%) |
Dec 02, 2022 | 302.86 | 309.00 | 300.04 | 308.06 | 204,531 | +0.06(+0.02%) |
Dec 01, 2022 | 302.43 | 310.77 | 302.18 | 308.00 | 466,040 | +8.63(+2.88%) |
Nov 30, 2022 | 290.07 | 300.66 | 289.71 | 299.37 | 821,318 | +10.81(+3.75%) |
Nov 29, 2022 | 292.75 | 293.60 | 288.08 | 288.56 | 219,463 | -3.75(-1.28%) |
Nov 28, 2022 | 292.50 | 294.60 | 289.50 | 292.31 | 237,875 | -1.39(-0.47%) |
Nov 25, 2022 | 291.82 | 295.94 | 291.82 | 293.70 | 106,013 | +1.07(+0.37%) |
Nov 23, 2022 | 292.23 | 293.82 | 288.29 | 292.63 | 329,493 | +2.90(+1.00%) |
Nov 22, 2022 | 291.73 | 293.26 | 285.05 | 289.73 | 409,263 | -0.87(-0.30%) |
Nov 21, 2022 | 293.50 | 298.13 | 290.51 | 290.60 | 370,512 | -4.93(-1.67%) |
Nov 18, 2022 | 300.38 | 303.11 | 291.27 | 295.53 | 435,179 | -1.92(-0.65%) |
Nov 17, 2022 | 298.17 | 301.25 | 291.12 | 297.45 | 320,088 | -1.79(-0.60%) |
Nov 16, 2022 | 304.40 | 310.88 | 298.74 | 299.24 | 443,187 | -6.43(-2.10%) |
Nov 15, 2022 | 292.50 | 307.48 | 292.50 | 305.67 | 545,285 | +15.59(+5.37%) |
Nov 14, 2022 | 293.66 | 297.95 | 289.52 | 290.08 | 456,766 | -3.59(-1.22%) |
Nov 11, 2022 | 305.21 | 307.48 | 289.19 | 293.67 | 612,019 | -11.29(-3.70%) |
Nov 10, 2022 | 308.67 | 311.75 | 298.31 | 304.96 | 574,202 | +10.03(+3.40%) |
Nov 09, 2022 | 303.05 | 303.05 | 293.30 | 294.93 | 641,804 | -9.37(-3.08%) |
Nov 08, 2022 | 305.06 | 308.45 | 296.57 | 304.30 | 1,035,186 | +0.91(+0.30%) |
Nov 07, 2022 | 312.88 | 317.93 | 302.27 | 303.39 | 1,280,609 | -9.61(-3.07%) |
Nov 04, 2022 | 306.38 | 320.00 | 288.82 | 313.00 | 2,302,972 | +57.65(+22.58%) |
Nov 03, 2022 | 262.50 | 269.23 | 255.00 | 255.35 | 738,175 | -6.35(-2.43%) |
Nov 02, 2022 | 266.79 | 269.12 | 258.85 | 261.70 | 873,414 | -4.37(-1.64%) |