Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 390.93 | 393.37 | 388.26 | 388.38 | 1,209,490 | -1.51(-0.39%) |
Aug 30, 2023 | 389.63 | 392.92 | 389.00 | 389.89 | 755,260 | -0.12(-0.03%) |
Aug 29, 2023 | 387.14 | 390.75 | 386.34 | 390.01 | 665,650 | +2.06(+0.53%) |
Aug 28, 2023 | 387.66 | 390.66 | 385.42 | 387.95 | 1,022,473 | +2.15(+0.56%) |
Aug 25, 2023 | 386.48 | 389.43 | 383.25 | 385.81 | 948,370 | +2.14(+0.56%) |
Aug 24, 2023 | 388.62 | 392.78 | 383.63 | 383.67 | 777,258 | -4.67(-1.20%) |
Aug 23, 2023 | 383.31 | 388.61 | 381.89 | 388.34 | 777,323 | +8.12(+2.14%) |
Aug 22, 2023 | 377.59 | 382.19 | 375.70 | 380.22 | 1,033,700 | +5.02(+1.34%) |
Aug 21, 2023 | 378.69 | 379.87 | 373.53 | 375.20 | 1,178,986 | -3.49(-0.92%) |
Aug 18, 2023 | 377.15 | 381.52 | 376.88 | 378.69 | 1,054,762 | -2.36(-0.62%) |
Aug 17, 2023 | 384.11 | 386.77 | 380.82 | 381.05 | 1,002,988 | -2.35(-0.61%) |
Aug 16, 2023 | 381.54 | 385.79 | 380.71 | 383.40 | 818,136 | -0.30(-0.08%) |
Aug 15, 2023 | 382.48 | 385.15 | 381.74 | 383.70 | 980,372 | -1.63(-0.42%) |
Aug 14, 2023 | 384.70 | 387.25 | 383.26 | 385.33 | 855,096 | +0.99(+0.26%) |
Aug 11, 2023 | 381.84 | 385.22 | 380.14 | 384.33 | 824,519 | -0.12(-0.03%) |
Aug 10, 2023 | 386.53 | 391.33 | 383.84 | 384.45 | 941,295 | +0.15(+0.04%) |
Aug 09, 2023 | 382.97 | 388.62 | 382.78 | 384.31 | 935,251 | +1.14(+0.30%) |
Aug 08, 2023 | 384.54 | 385.58 | 377.38 | 383.17 | 960,205 | -3.84(-0.99%) |
Aug 07, 2023 | 384.24 | 387.13 | 382.66 | 387.00 | 721,725 | +3.51(+0.92%) |
Aug 04, 2023 | 381.23 | 387.34 | 377.33 | 383.49 | 1,207,118 | +3.09(+0.81%) |
Aug 03, 2023 | 385.42 | 385.42 | 379.39 | 380.40 | 2,163,314 | -10.44(-2.67%) |
Aug 02, 2023 | 390.89 | 392.51 | 387.34 | 390.84 | 1,603,451 | -4.02(-1.02%) |
Aug 01, 2023 | 390.99 | 395.42 | 389.97 | 394.86 | 1,232,034 | +3.77(+0.96%) |
Jul 31, 2023 | 388.40 | 391.85 | 384.68 | 391.10 | 1,932,897 | +2.33(+0.60%) |
Jul 28, 2023 | 394.57 | 398.36 | 388.63 | 388.77 | 2,439,935 | -3.49(-0.89%) |
Jul 27, 2023 | 400.01 | 408.86 | 390.36 | 392.26 | 3,560,998 | -32.45(-7.64%) |
Jul 26, 2023 | 424.37 | 424.94 | 421.73 | 424.70 | 1,364,503 | +0.87(+0.21%) |
Jul 25, 2023 | 417.77 | 424.94 | 416.87 | 423.83 | 1,365,722 | +4.69(+1.12%) |
Jul 24, 2023 | 420.73 | 421.83 | 417.41 | 419.14 | 1,454,778 | -0.49(-0.12%) |
Jul 21, 2023 | 421.10 | 421.61 | 419.60 | 419.63 | 1,362,848 | -0.50(-0.12%) |
Jul 20, 2023 | 419.25 | 420.44 | 417.18 | 420.12 | 1,094,915 | +1.25(+0.30%) |
Jul 19, 2023 | 420.04 | 421.66 | 417.31 | 418.87 | 1,331,768 | +0.67(+0.16%) |
Jul 18, 2023 | 414.11 | 418.61 | 413.40 | 418.20 | 1,033,081 | +4.42(+1.07%) |
Jul 17, 2023 | 413.10 | 415.02 | 411.13 | 413.78 | 1,199,750 | +1.36(+0.33%) |
Jul 14, 2023 | 409.05 | 413.75 | 408.72 | 412.42 | 1,293,839 | +3.96(+0.97%) |
Jul 13, 2023 | 406.44 | 409.98 | 403.76 | 408.46 | 1,263,748 | +5.42(+1.35%) |
Jul 12, 2023 | 400.33 | 405.91 | 399.68 | 403.04 | 1,969,375 | +10.05(+2.56%) |
Jul 11, 2023 | 393.55 | 396.42 | 391.55 | 392.99 | 934,668 | -1.99(-0.50%) |
Jul 10, 2023 | 390.58 | 397.30 | 390.58 | 394.98 | 848,127 | +5.14(+1.32%) |
Jul 07, 2023 | 389.82 | 394.62 | 388.61 | 389.85 | 818,650 | -2.09(-0.53%) |
Jul 06, 2023 | 391.94 | 394.08 | 389.15 | 391.94 | 1,040,467 | -4.20(-1.06%) |
Jul 05, 2023 | 392.01 | 397.86 | 389.51 | 396.14 | 1,173,182 | +2.66(+0.68%) |
Jul 03, 2023 | 394.92 | 395.66 | 390.88 | 393.49 | 719,874 | -3.94(-0.99%) |
Jun 30, 2023 | 396.73 | 402.14 | 395.30 | 397.42 | 1,361,656 | +5.01(+1.28%) |
Jun 29, 2023 | 388.20 | 393.43 | 386.46 | 392.42 | 1,008,431 | +4.28(+1.10%) |
Jun 28, 2023 | 386.86 | 388.71 | 386.86 | 388.13 | 727,382 | +0.50(+0.13%) |
Jun 27, 2023 | 386.28 | 388.92 | 383.29 | 387.63 | 717,530 | +3.97(+1.03%) |
Jun 26, 2023 | 386.88 | 387.96 | 383.58 | 383.66 | 863,398 | -3.32(-0.86%) |
Jun 23, 2023 | 382.52 | 388.99 | 381.68 | 386.98 | 1,492,447 | +2.10(+0.55%) |
Jun 22, 2023 | 384.91 | 385.62 | 380.50 | 384.88 | 1,153,169 | -0.86(-0.22%) |
Jun 21, 2023 | 385.94 | 388.03 | 383.10 | 385.74 | 1,277,785 | -2.71(-0.70%) |
Jun 20, 2023 | 383.70 | 389.25 | 381.10 | 388.45 | 1,513,145 | -3.34(-0.85%) |
Jun 16, 2023 | 398.36 | 399.43 | 391.58 | 391.79 | 1,899,972 | -4.73(-1.19%) |
Jun 15, 2023 | 391.08 | 397.80 | 389.30 | 396.52 | 1,478,115 | +6.83(+1.75%) |
Jun 14, 2023 | 387.90 | 392.06 | 387.12 | 389.69 | 1,511,564 | +2.51(+0.65%) |
Jun 13, 2023 | 382.93 | 387.58 | 381.48 | 387.18 | 1,528,572 | +5.25(+1.38%) |
Jun 12, 2023 | 381.28 | 382.84 | 379.22 | 381.93 | 1,169,183 | +1.25(+0.33%) |
Jun 09, 2023 | 380.88 | 381.67 | 378.11 | 380.68 | 1,262,366 | +1.82(+0.48%) |
Jun 08, 2023 | 371.42 | 379.02 | 370.58 | 378.85 | 1,044,802 | +7.90(+2.13%) |
Jun 07, 2023 | 376.63 | 377.45 | 369.59 | 370.95 | 1,029,645 | -4.95(-1.32%) |
Jun 06, 2023 | 373.39 | 377.73 | 372.72 | 375.90 | 743,923 | +1.07(+0.29%) |
Jun 05, 2023 | 374.71 | 377.41 | 372.45 | 374.83 | 900,209 | +2.05(+0.55%) |
Jun 02, 2023 | 368.78 | 375.42 | 368.00 | 372.78 | 1,338,135 | +6.98(+1.91%) |
Jun 01, 2023 | 363.36 | 368.32 | 362.26 | 365.80 | 1,077,686 | +1.55(+0.42%) |
May 31, 2023 | 358.87 | 365.34 | 356.65 | 364.25 | 2,562,659 | +3.07(+0.85%) |
May 30, 2023 | 362.56 | 366.90 | 359.67 | 361.18 | 981,984 | +3.52(+0.98%) |
May 26, 2023 | 355.66 | 360.45 | 354.62 | 357.66 | 1,063,669 | +2.44(+0.69%) |
May 25, 2023 | 352.99 | 356.34 | 351.67 | 355.22 | 1,079,237 | +2.99(+0.85%) |
May 24, 2023 | 357.55 | 358.34 | 350.25 | 352.23 | 1,248,257 | -5.92(-1.65%) |
May 23, 2023 | 365.48 | 368.29 | 356.85 | 358.15 | 1,212,233 | -10.05(-2.73%) |
May 22, 2023 | 361.33 | 369.89 | 361.33 | 368.19 | 1,245,324 | +6.85(+1.90%) |
May 19, 2023 | 358.15 | 366.64 | 357.50 | 361.34 | 1,319,321 | +1.60(+0.45%) |
May 18, 2023 | 357.26 | 360.50 | 354.76 | 359.74 | 1,058,613 | +2.83(+0.79%) |
May 17, 2023 | 357.40 | 357.94 | 353.24 | 356.91 | 880,500 | +2.26(+0.64%) |
May 16, 2023 | 355.85 | 358.26 | 354.47 | 354.65 | 690,723 | -2.80(-0.78%) |
May 15, 2023 | 355.56 | 357.79 | 353.37 | 357.45 | 863,816 | +2.12(+0.60%) |
May 12, 2023 | 356.69 | 357.94 | 352.73 | 355.33 | 758,677 | -0.94(-0.26%) |
May 11, 2023 | 358.87 | 359.58 | 354.11 | 356.27 | 902,681 | -1.87(-0.52%) |
May 10, 2023 | 353.12 | 359.58 | 353.12 | 358.14 | 1,423,009 | +6.83(+1.95%) |
May 09, 2023 | 351.22 | 355.09 | 350.78 | 351.31 | 873,415 | +0.09(+0.03%) |
May 08, 2023 | 350.50 | 352.18 | 349.31 | 351.22 | 704,022 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.68 | 346.33 | 350.24 | 940,478 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,292 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.96 | 346.06 | 922,745 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.57 | 352.05 | 1,144,188 | -6.56(-1.83%) |
May 01, 2023 | 357.66 | 361.45 | 357.23 | 358.60 | 1,097,315 | +0.07(+0.02%) |
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,954 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,849 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.60 | 335.14 | 336.28 | 1,657,899 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.91 | 340.24 | 341.36 | 1,463,914 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,883 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.80 | 761,581 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.83 | 348.97 | 868,750 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,517 | -0.14(-0.04%) |
Apr 18, 2023 | 346.10 | 348.92 | 343.70 | 348.24 | 1,237,653 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.96 | 341.73 | 345.12 | 873,337 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,674 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,235 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,255 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.10 | 761,011 | +3.05(+0.91%) |
Apr 10, 2023 | 333.68 | 335.21 | 325.78 | 335.05 | 903,250 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.77 | 337.06 | 1,324,740 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,418 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.55 | 1,111,294 | +0.14(+0.04%) |
Apr 03, 2023 | 338.68 | 342.83 | 337.25 | 342.41 | 1,702,525 | +1.48(+0.43%) |
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,352 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.83 | 334.83 | 337.46 | 806,104 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,248 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,501 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,139 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.43 | 330.79 | 1,206,288 | +2.24(+0.68%) |
Mar 23, 2023 | 330.59 | 334.55 | 326.67 | 328.54 | 1,429,183 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.85 | 331.97 | 1,146,594 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,094 | +6.93(+2.09%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.43 | 330.86 | 1,521,943 | +0.10(+0.03%) |
Mar 17, 2023 | 335.27 | 336.52 | 327.50 | 330.76 | 3,456,757 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,696 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.77 | 322.27 | 330.25 | 2,091,867 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.96 | 323.90 | 329.02 | 1,975,199 | +7.85(+2.44%) |
Mar 13, 2023 | 321.11 | 326.28 | 317.56 | 321.17 | 2,273,408 | -1.73(-0.54%) |
Mar 10, 2023 | 333.45 | 334.67 | 321.62 | 322.90 | 2,476,535 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,563 | -4.89(-1.46%) |
Mar 08, 2023 | 332.53 | 335.79 | 327.47 | 335.10 | 1,190,624 | +2.20(+0.66%) |
Mar 07, 2023 | 346.70 | 346.72 | 332.29 | 332.89 | 1,480,383 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,877 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,934 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.24 | 327.17 | 336.10 | 1,217,997 | +2.09(+0.62%) |
Mar 01, 2023 | 336.29 | 339.18 | 333.37 | 334.01 | 1,207,545 | -3.38(-1.00%) |
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,854 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,546 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,843 | -4.70(-1.36%) |
Feb 23, 2023 | 345.19 | 346.76 | 340.75 | 344.25 | 1,259,865 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.45 | 1,697,831 | -4.53(-1.31%) |
Feb 21, 2023 | 351.46 | 352.15 | 345.61 | 345.97 | 1,223,287 | -9.90(-2.78%) |
Feb 17, 2023 | 349.47 | 356.05 | 348.88 | 355.88 | 1,224,177 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.91 | 981,031 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.23 | 362.52 | 1,025,646 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.33 | 359.85 | 1,437,812 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.74 | 365.51 | 1,478,315 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.39 | 358.87 | 1,343,226 | +0.21(+0.06%) |
Feb 09, 2023 | 366.06 | 369.64 | 357.98 | 358.66 | 1,503,978 | -2.17(-0.60%) |
Feb 08, 2023 | 363.12 | 366.46 | 359.65 | 360.83 | 1,167,893 | -5.19(-1.42%) |
Feb 07, 2023 | 360.16 | 366.99 | 357.19 | 366.01 | 871,232 | +2.42(+0.66%) |
Feb 06, 2023 | 362.28 | 364.92 | 361.28 | 363.60 | 1,042,705 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,107 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.09 | 376.26 | 377.90 | 1,284,144 | +5.90(+1.59%) |
Feb 01, 2023 | 367.50 | 374.92 | 364.29 | 372.00 | 1,485,671 | +2.21(+0.60%) |
Jan 31, 2023 | 364.19 | 370.00 | 361.49 | 369.79 | 1,685,302 | +8.68(+2.40%) |
Jan 30, 2023 | 364.56 | 368.67 | 360.58 | 361.11 | 1,219,185 | -7.15(-1.94%) |
Jan 27, 2023 | 359.29 | 370.07 | 357.77 | 368.26 | 1,530,750 | +5.93(+1.64%) |
Jan 26, 2023 | 364.75 | 364.82 | 359.52 | 362.34 | 1,547,768 | +0.99(+0.27%) |
Jan 25, 2023 | 358.18 | 363.58 | 355.43 | 361.35 | 1,063,237 | -1.32(-0.36%) |
Jan 24, 2023 | 367.92 | 367.92 | 359.29 | 362.67 | 929,806 | -3.00(-0.82%) |
Jan 23, 2023 | 363.04 | 369.14 | 360.58 | 365.67 | 1,208,613 | +2.67(+0.74%) |
Jan 20, 2023 | 356.28 | 363.32 | 356.28 | 363.00 | 3,120,264 | +6.82(+1.92%) |
Jan 19, 2023 | 355.29 | 358.80 | 351.64 | 356.17 | 1,166,874 | -2.93(-0.82%) |
Jan 18, 2023 | 362.67 | 369.22 | 358.83 | 359.10 | 1,784,997 | -3.26(-0.90%) |
Jan 17, 2023 | 361.38 | 364.20 | 360.13 | 362.37 | 1,254,698 | +1.02(+0.28%) |
Jan 13, 2023 | 358.95 | 361.69 | 357.95 | 361.35 | 1,467,238 | -1.37(-0.38%) |
Jan 12, 2023 | 360.98 | 363.58 | 355.44 | 362.72 | 1,203,306 | +3.67(+1.02%) |
Jan 11, 2023 | 351.28 | 360.25 | 350.42 | 359.05 | 1,619,371 | +9.53(+2.73%) |
Jan 10, 2023 | 344.37 | 350.52 | 343.22 | 349.52 | 940,624 | +4.00(+1.16%) |
Jan 09, 2023 | 346.35 | 351.58 | 345.24 | 345.53 | 1,723,457 | +2.46(+0.72%) |
Jan 06, 2023 | 334.79 | 344.50 | 331.30 | 343.06 | 1,805,784 | +11.60(+3.50%) |
Jan 05, 2023 | 333.48 | 335.63 | 330.12 | 331.47 | 1,163,999 | -5.46(-1.62%) |
Jan 04, 2023 | 335.77 | 340.20 | 333.19 | 336.93 | 1,413,242 | +6.36(+1.92%) |
Jan 03, 2023 | 337.34 | 339.11 | 327.58 | 330.57 | 1,229,865 | +0.23(+0.07%) |
Dec 30, 2022 | 331.09 | 333.03 | 327.30 | 330.34 | 1,119,527 | -4.80(-1.43%) |
Dec 29, 2022 | 327.46 | 335.55 | 327.00 | 335.14 | 981,626 | +10.07(+3.10%) |
Dec 28, 2022 | 326.89 | 330.43 | 324.91 | 325.07 | 851,799 | -1.70(-0.52%) |
Dec 27, 2022 | 327.73 | 329.10 | 325.25 | 326.77 | 775,582 | -1.60(-0.49%) |
Dec 23, 2022 | 325.25 | 328.39 | 323.93 | 328.37 | 750,369 | +0.82(+0.25%) |
Dec 22, 2022 | 329.94 | 330.31 | 323.89 | 327.55 | 1,475,514 | -5.27(-1.58%) |
Dec 21, 2022 | 330.47 | 333.37 | 329.56 | 332.82 | 1,246,071 | +5.27(+1.61%) |
Dec 20, 2022 | 327.63 | 330.05 | 326.21 | 327.55 | 1,306,157 | -3.50(-1.06%) |
Dec 19, 2022 | 334.15 | 334.72 | 330.25 | 331.05 | 1,497,087 | -3.89(-1.16%) |
Dec 16, 2022 | 335.31 | 336.99 | 333.08 | 334.94 | 4,574,466 | -4.91(-1.45%) |
Dec 15, 2022 | 343.67 | 345.49 | 338.01 | 339.85 | 2,035,736 | -9.13(-2.62%) |
Dec 14, 2022 | 352.58 | 356.40 | 345.28 | 348.98 | 1,735,235 | -3.80(-1.08%) |
Dec 13, 2022 | 357.40 | 361.41 | 349.72 | 352.78 | 1,989,595 | +10.36(+3.02%) |
Dec 12, 2022 | 341.85 | 343.65 | 340.17 | 342.42 | 1,839,231 | +0.43(+0.13%) |
Dec 09, 2022 | 346.52 | 348.18 | 341.65 | 341.99 | 1,523,723 | -5.98(-1.72%) |
Dec 08, 2022 | 346.09 | 352.31 | 346.09 | 347.97 | 1,176,574 | +1.27(+0.37%) |
Dec 07, 2022 | 346.77 | 349.66 | 344.24 | 346.69 | 1,784,543 | -0.17(-0.05%) |
Dec 06, 2022 | 346.20 | 347.91 | 343.69 | 346.86 | 1,559,821 | +1.36(+0.39%) |
Dec 05, 2022 | 349.85 | 352.28 | 343.66 | 345.50 | 2,173,870 | -9.36(-2.64%) |
Dec 02, 2022 | 351.52 | 357.08 | 350.94 | 354.86 | 2,054,650 | -2.74(-0.77%) |
Dec 01, 2022 | 351.99 | 360.78 | 351.06 | 357.60 | 2,715,214 | +9.64(+2.77%) |
Nov 30, 2022 | 342.36 | 348.53 | 335.44 | 347.96 | 6,558,481 | +5.58(+1.63%) |
Nov 29, 2022 | 345.90 | 346.90 | 341.63 | 342.37 | 1,699,648 | -3.82(-1.10%) |
Nov 28, 2022 | 349.59 | 352.43 | 345.13 | 346.19 | 1,973,481 | -6.81(-1.93%) |
Nov 25, 2022 | 350.18 | 353.39 | 347.69 | 353.00 | 790,598 | +0.48(+0.14%) |
Nov 23, 2022 | 347.35 | 356.23 | 345.48 | 352.51 | 2,172,360 | +5.92(+1.71%) |
Nov 22, 2022 | 343.76 | 346.79 | 340.69 | 346.59 | 1,428,033 | +4.75(+1.39%) |
Nov 21, 2022 | 337.73 | 343.69 | 333.56 | 341.84 | 1,860,491 | +1.52(+0.45%) |
Nov 18, 2022 | 346.33 | 347.44 | 334.94 | 340.31 | 1,994,996 | -0.89(-0.26%) |
Nov 17, 2022 | 343.33 | 344.37 | 338.00 | 341.20 | 1,309,490 | -6.79(-1.95%) |
Nov 16, 2022 | 349.63 | 352.07 | 346.25 | 347.99 | 1,413,519 | -0.97(-0.28%) |
Nov 15, 2022 | 348.15 | 351.80 | 345.59 | 348.96 | 1,436,522 | +6.88(+2.01%) |
Nov 14, 2022 | 343.14 | 347.29 | 340.69 | 342.08 | 1,385,150 | -8.39(-2.39%) |
Nov 11, 2022 | 340.51 | 351.98 | 340.51 | 350.48 | 2,075,973 | +9.83(+2.89%) |
Nov 10, 2022 | 325.38 | 341.71 | 324.35 | 340.65 | 2,611,608 | +31.59(+10.22%) |
Nov 09, 2022 | 313.43 | 314.36 | 307.62 | 309.05 | 1,759,760 | -5.75(-1.83%) |
Nov 08, 2022 | 315.98 | 320.02 | 311.26 | 314.80 | 1,230,206 | +0.68(+0.22%) |
Nov 07, 2022 | 316.21 | 317.10 | 309.73 | 314.12 | 1,057,045 | +2.80(+0.90%) |
Nov 04, 2022 | 308.28 | 313.11 | 304.87 | 311.32 | 1,686,250 | +6.99(+2.30%) |
Nov 03, 2022 | 300.40 | 306.63 | 300.15 | 304.33 | 1,939,933 | -1.42(-0.46%) |
Nov 02, 2022 | 310.52 | 315.36 | 304.05 | 305.75 | 1,885,997 | -5.30(-1.70%) |
Nov 01, 2022 | 320.04 | 320.93 | 310.17 | 311.05 | 1,500,149 | -5.04(-1.59%) |
Oct 31, 2022 | 319.30 | 321.32 | 315.98 | 316.09 | 1,876,055 | -5.59(-1.74%) |
Oct 28, 2022 | 311.77 | 322.37 | 310.56 | 321.68 | 1,614,551 | +7.50(+2.39%) |
Oct 27, 2022 | 307.37 | 321.15 | 307.37 | 314.18 | 2,605,100 | +7.65(+2.50%) |
Oct 26, 2022 | 307.47 | 312.90 | 305.63 | 306.52 | 1,988,803 | -0.49(-0.16%) |
Oct 25, 2022 | 292.36 | 307.94 | 290.77 | 307.02 | 3,022,454 | +11.45(+3.87%) |
Oct 24, 2022 | 293.43 | 297.42 | 290.65 | 295.56 | 1,901,260 | +4.38(+1.50%) |
Oct 21, 2022 | 287.14 | 291.60 | 282.69 | 291.19 | 1,769,280 | +3.85(+1.34%) |
Oct 20, 2022 | 291.75 | 295.07 | 285.79 | 287.34 | 1,654,705 | -4.76(-1.63%) |
Oct 19, 2022 | 292.07 | 295.32 | 289.82 | 292.10 | 1,422,055 | -3.88(-1.31%) |
Oct 18, 2022 | 299.46 | 301.21 | 293.40 | 295.98 | 2,307,715 | +3.37(+1.15%) |
Oct 17, 2022 | 288.01 | 295.23 | 286.96 | 292.61 | 1,809,618 | +10.60(+3.76%) |
Oct 14, 2022 | 290.55 | 295.29 | 281.52 | 282.01 | 1,658,226 | -5.57(-1.94%) |
Oct 13, 2022 | 278.45 | 289.62 | 274.83 | 287.58 | 2,844,791 | +1.09(+0.38%) |
Oct 12, 2022 | 290.16 | 291.13 | 286.38 | 286.49 | 1,468,470 | -3.49(-1.20%) |
Oct 11, 2022 | 292.49 | 294.70 | 288.40 | 289.98 | 1,638,856 | -3.94(-1.34%) |
Oct 10, 2022 | 302.19 | 302.24 | 292.93 | 293.92 | 1,576,876 | -5.72(-1.91%) |
Oct 07, 2022 | 307.75 | 308.54 | 297.75 | 299.64 | 2,132,588 | -11.45(-3.68%) |
Oct 06, 2022 | 315.80 | 317.55 | 310.34 | 311.09 | 1,288,651 | -5.39(-1.70%) |
Oct 05, 2022 | 313.82 | 318.92 | 311.84 | 316.48 | 1,409,026 | -1.87(-0.59%) |
Oct 04, 2022 | 313.72 | 319.13 | 313.20 | 318.35 | 1,531,974 | +8.62(+2.78%) |
Oct 03, 2022 | 302.14 | 311.41 | 301.91 | 309.73 | 1,503,482 | +9.29(+3.09%) |
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,153 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,506 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,768 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.24 | 2,879,818 | -2.13(-0.69%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.10 | 310.36 | 2,766,944 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,283 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,923 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,794 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.43 | 329.83 | 333.90 | 1,281,659 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,424 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.22 | 340.51 | 3,445,405 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,687 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.52 | 2,659,362 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,483 | -14.75(-4.04%) |
Sep 12, 2022 | 364.53 | 368.22 | 363.22 | 365.53 | 1,276,422 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.25 | 360.55 | 363.48 | 1,297,012 | +2.32(+0.64%) |
Sep 08, 2022 | 355.34 | 361.62 | 354.68 | 361.16 | 1,012,593 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,911 | +6.63(+1.89%) |
Sep 06, 2022 | 344.39 | 354.17 | 344.20 | 351.06 | 1,630,572 | +9.01(+2.64%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,728 | -4.27(-1.23%) |