Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 439.50 | 441.98 | 435.88 | 438.12 | 936,930 | -1.39(-0.32%) |
Aug 30, 2023 | 451.10 | 451.69 | 438.49 | 439.51 | 1,510,615 | -11.59(-2.57%) |
Aug 29, 2023 | 432.00 | 452.25 | 432.00 | 451.10 | 1,641,453 | +19.10(+4.42%) |
Aug 28, 2023 | 418.78 | 432.24 | 417.70 | 432.00 | 1,213,935 | +15.22(+3.65%) |
Aug 25, 2023 | 413.00 | 418.57 | 413.00 | 416.78 | 939,285 | +4.79(+1.16%) |
Aug 24, 2023 | 415.31 | 419.67 | 411.36 | 411.99 | 1,116,659 | -3.29(-0.79%) |
Aug 23, 2023 | 416.31 | 417.51 | 411.55 | 415.28 | 1,040,740 | +1.90(+0.46%) |
Aug 22, 2023 | 419.79 | 423.05 | 411.70 | 413.38 | 1,470,738 | -6.70(-1.59%) |
Aug 21, 2023 | 418.14 | 424.47 | 416.76 | 420.08 | 1,144,856 | -0.39(-0.09%) |
Aug 18, 2023 | 424.46 | 426.69 | 418.89 | 420.47 | 2,103,554 | -4.36(-1.03%) |
Aug 17, 2023 | 428.31 | 431.37 | 424.50 | 424.83 | 1,521,181 | -1.94(-0.45%) |
Aug 16, 2023 | 427.89 | 431.32 | 425.47 | 426.77 | 1,371,574 | -1.31(-0.31%) |
Aug 15, 2023 | 425.66 | 429.46 | 424.06 | 428.08 | 1,263,432 | +0.80(+0.19%) |
Aug 14, 2023 | 428.93 | 429.99 | 424.30 | 427.28 | 1,082,167 | -0.66(-0.15%) |
Aug 11, 2023 | 425.54 | 430.38 | 424.70 | 427.94 | 872,906 | -0.35(-0.08%) |
Aug 10, 2023 | 424.97 | 429.93 | 423.80 | 428.29 | 1,300,011 | +8.34(+1.99%) |
Aug 09, 2023 | 419.71 | 423.80 | 418.57 | 419.95 | 622,100 | +0.17(+0.04%) |
Aug 08, 2023 | 417.82 | 421.96 | 416.36 | 419.78 | 846,165 | +0.35(+0.08%) |
Aug 07, 2023 | 419.54 | 423.06 | 415.48 | 419.43 | 717,627 | +0.57(+0.14%) |
Aug 04, 2023 | 423.97 | 425.08 | 417.64 | 418.86 | 930,545 | -3.92(-0.93%) |
Aug 03, 2023 | 419.07 | 429.22 | 416.64 | 422.78 | 1,001,168 | +3.71(+0.89%) |
Aug 02, 2023 | 416.66 | 423.72 | 415.00 | 419.07 | 1,616,509 | +7.84(+1.91%) |
Aug 01, 2023 | 404.26 | 414.85 | 401.33 | 411.23 | 1,677,266 | +6.04(+1.49%) |
Jul 31, 2023 | 399.33 | 405.68 | 399.05 | 405.19 | 1,463,240 | +8.39(+2.11%) |
Jul 28, 2023 | 399.96 | 411.88 | 388.43 | 396.80 | 2,002,144 | -4.19(-1.04%) |
Jul 27, 2023 | 400.14 | 409.62 | 399.96 | 400.99 | 1,951,856 | +6.42(+1.63%) |
Jul 26, 2023 | 399.97 | 403.04 | 391.20 | 394.57 | 1,138,411 | -4.14(-1.04%) |
Jul 25, 2023 | 399.38 | 404.88 | 397.88 | 398.71 | 982,186 | -0.72(-0.18%) |
Jul 24, 2023 | 396.33 | 403.94 | 393.84 | 399.43 | 1,506,624 | +4.96(+1.26%) |
Jul 21, 2023 | 396.40 | 401.04 | 393.26 | 394.47 | 3,273,811 | -0.98(-0.25%) |
Jul 20, 2023 | 388.57 | 397.78 | 388.57 | 395.45 | 1,572,970 | +6.88(+1.77%) |
Jul 19, 2023 | 387.79 | 394.18 | 387.07 | 388.57 | 2,311,844 | +1.51(+0.39%) |
Jul 18, 2023 | 374.23 | 388.39 | 373.04 | 387.06 | 1,164,875 | +12.25(+3.27%) |
Jul 17, 2023 | 373.85 | 377.45 | 370.08 | 374.81 | 1,671,706 | -0.66(-0.18%) |
Jul 14, 2023 | 379.01 | 381.70 | 374.86 | 375.47 | 1,054,285 | -8.15(-2.12%) |
Jul 13, 2023 | 382.69 | 384.83 | 379.82 | 383.62 | 676,938 | +0.90(+0.24%) |
Jul 12, 2023 | 380.94 | 387.62 | 380.94 | 382.72 | 914,778 | +2.49(+0.65%) |
Jul 11, 2023 | 374.25 | 382.96 | 372.79 | 380.23 | 1,011,655 | +7.69(+2.06%) |
Jul 10, 2023 | 373.86 | 382.03 | 370.86 | 372.54 | 1,188,531 | +0.60(+0.16%) |
Jul 07, 2023 | 369.05 | 378.34 | 369.05 | 371.94 | 772,509 | +0.17(+0.05%) |
Jul 06, 2023 | 362.38 | 372.05 | 362.13 | 371.77 | 878,128 | +4.12(+1.12%) |
Jul 05, 2023 | 367.00 | 375.47 | 362.19 | 367.65 | 1,192,145 | -0.55(-0.15%) |
Jul 03, 2023 | 366.24 | 369.83 | 364.48 | 368.20 | 554,762 | +0.83(+0.23%) |
Jun 30, 2023 | 365.36 | 369.78 | 364.09 | 367.37 | 1,127,665 | +4.69(+1.29%) |
Jun 29, 2023 | 359.00 | 363.41 | 358.90 | 362.68 | 1,080,721 | +3.29(+0.92%) |
Jun 28, 2023 | 354.00 | 360.93 | 352.47 | 359.39 | 1,559,975 | +5.55(+1.57%) |
Jun 27, 2023 | 339.22 | 357.12 | 337.79 | 353.84 | 2,755,812 | +16.96(+5.03%) |
Jun 26, 2023 | 328.12 | 338.25 | 327.02 | 336.88 | 1,227,829 | +10.60(+3.25%) |
Jun 23, 2023 | 323.24 | 328.88 | 322.25 | 326.28 | 910,340 | +0.37(+0.11%) |
Jun 22, 2023 | 330.18 | 330.18 | 324.69 | 325.91 | 784,258 | -2.87(-0.87%) |
Jun 21, 2023 | 330.70 | 333.67 | 327.01 | 328.78 | 803,911 | -3.08(-0.93%) |
Jun 20, 2023 | 338.86 | 339.20 | 328.52 | 331.86 | 1,313,959 | -9.38(-2.75%) |
Jun 16, 2023 | 343.70 | 344.99 | 340.91 | 341.24 | 1,721,464 | -1.61(-0.47%) |
Jun 15, 2023 | 334.31 | 345.41 | 332.27 | 342.85 | 1,070,968 | -7.65(-2.18%) |
May 08, 2023 | 353.17 | 353.28 | 346.31 | 350.50 | 731,528 | -0.35(-0.10%) |
May 05, 2023 | 353.96 | 353.96 | 347.11 | 350.85 | 854,325 | +2.19(+0.63%) |
May 04, 2023 | 357.77 | 358.15 | 346.95 | 348.66 | 853,100 | -8.24(-2.31%) |
May 03, 2023 | 357.68 | 363.78 | 353.13 | 356.90 | 830,154 | -0.33(-0.09%) |
May 02, 2023 | 361.47 | 366.06 | 353.74 | 357.23 | 1,264,707 | -9.28(-2.53%) |
May 01, 2023 | 368.64 | 374.42 | 365.12 | 366.51 | 1,298,582 | -2.19(-0.59%) |
Apr 28, 2023 | 345.60 | 371.52 | 341.09 | 368.70 | 2,884,514 | +25.95(+7.57%) |
Apr 27, 2023 | 326.50 | 345.10 | 326.50 | 342.75 | 1,645,541 | +22.12(+6.90%) |
Apr 26, 2023 | 321.72 | 325.10 | 318.74 | 320.63 | 1,044,041 | -3.30(-1.02%) |
Apr 25, 2023 | 328.75 | 329.49 | 323.69 | 323.93 | 949,609 | -6.90(-2.09%) |
Apr 24, 2023 | 332.58 | 333.31 | 325.45 | 330.83 | 794,940 | -1.88(-0.57%) |
Apr 21, 2023 | 336.00 | 338.42 | 332.09 | 332.71 | 667,956 | -3.31(-0.99%) |
Apr 20, 2023 | 340.14 | 340.75 | 333.10 | 336.02 | 1,111,161 | -7.65(-2.23%) |
Apr 19, 2023 | 339.35 | 345.15 | 339.35 | 343.67 | 857,028 | +0.35(+0.10%) |
Apr 18, 2023 | 349.71 | 351.82 | 339.78 | 343.32 | 758,813 | -2.87(-0.83%) |
Apr 17, 2023 | 343.14 | 346.35 | 339.89 | 346.19 | 1,297,977 | +4.69(+1.37%) |
Apr 14, 2023 | 345.62 | 347.15 | 337.35 | 341.50 | 847,496 | -6.13(-1.76%) |
Apr 13, 2023 | 345.96 | 351.45 | 343.29 | 347.63 | 805,591 | +4.35(+1.27%) |
Apr 12, 2023 | 361.50 | 361.95 | 340.55 | 343.28 | 1,533,042 | -15.24(-4.25%) |
Apr 11, 2023 | 354.87 | 359.76 | 353.43 | 358.52 | 957,611 | +4.63(+1.31%) |
Apr 10, 2023 | 348.53 | 354.26 | 345.60 | 353.89 | 665,038 | +3.62(+1.03%) |
Apr 06, 2023 | 353.41 | 354.67 | 349.33 | 350.27 | 765,605 | -2.85(-0.81%) |
Apr 05, 2023 | 347.67 | 355.99 | 342.95 | 353.12 | 960,120 | +5.00(+1.44%) |
Apr 04, 2023 | 352.04 | 354.03 | 340.48 | 348.12 | 1,325,445 | -8.09(-2.27%) |
Apr 03, 2023 | 358.98 | 358.98 | 351.84 | 356.21 | 922,386 | -1.40(-0.39%) |
Mar 31, 2023 | 349.86 | 358.22 | 349.75 | 357.61 | 998,806 | +8.56(+2.45%) |
Mar 30, 2023 | 352.00 | 354.00 | 347.60 | 349.05 | 656,078 | -0.66(-0.19%) |
Mar 29, 2023 | 351.36 | 351.76 | 345.70 | 349.71 | 711,242 | +4.17(+1.21%) |
Mar 28, 2023 | 348.67 | 351.38 | 343.77 | 345.54 | 553,452 | -2.82(-0.81%) |
Mar 27, 2023 | 346.98 | 349.87 | 344.92 | 348.36 | 768,106 | +4.41(+1.28%) |
Mar 24, 2023 | 340.64 | 346.37 | 335.80 | 343.95 | 964,423 | +1.78(+0.52%) |
Mar 23, 2023 | 344.62 | 348.70 | 338.02 | 342.17 | 927,851 | +0.34(+0.10%) |
Mar 22, 2023 | 355.92 | 355.92 | 341.58 | 341.83 | 936,176 | -10.46(-2.97%) |
Mar 21, 2023 | 351.66 | 355.43 | 350.09 | 352.29 | 785,019 | +3.54(+1.02%) |
Mar 20, 2023 | 352.03 | 354.99 | 347.54 | 348.75 | 1,312,850 | -1.26(-0.36%) |
Mar 17, 2023 | 342.98 | 352.98 | 338.96 | 350.01 | 2,402,667 | +3.56(+1.03%) |
Mar 16, 2023 | 340.25 | 350.69 | 337.30 | 346.45 | 2,105,800 | +4.51(+1.32%) |
Mar 15, 2023 | 332.23 | 345.81 | 329.10 | 341.94 | 1,291,183 | +5.80(+1.73%) |
Mar 14, 2023 | 340.14 | 340.88 | 333.87 | 336.14 | 1,011,704 | +0.88(+0.26%) |
Mar 13, 2023 | 326.78 | 340.52 | 322.88 | 335.26 | 1,454,336 | +5.77(+1.75%) |
Mar 10, 2023 | 342.27 | 342.27 | 327.17 | 329.49 | 1,465,660 | -13.52(-3.94%) |
Mar 09, 2023 | 351.68 | 352.96 | 342.80 | 343.01 | 946,925 | -10.86(-3.07%) |
Mar 08, 2023 | 358.96 | 360.67 | 351.42 | 353.87 | 856,204 | -3.98(-1.11%) |
Mar 07, 2023 | 368.23 | 369.28 | 354.38 | 357.85 | 1,085,312 | -11.26(-3.05%) |
Mar 06, 2023 | 373.14 | 373.14 | 367.22 | 369.11 | 800,087 | -0.87(-0.24%) |
Mar 03, 2023 | 367.52 | 370.99 | 365.84 | 369.98 | 1,056,198 | +6.89(+1.90%) |
Mar 02, 2023 | 359.48 | 364.55 | 359.48 | 363.09 | 942,612 | +0.55(+0.15%) |
Mar 01, 2023 | 365.28 | 371.36 | 360.10 | 362.54 | 1,156,133 | -5.07(-1.38%) |
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |
Feb 01, 2023 | 381.23 | 401.51 | 380.28 | 398.68 | 1,589,999 | +14.37(+3.74%) |
Jan 31, 2023 | 390.23 | 393.01 | 381.94 | 384.31 | 1,731,611 | -6.63(-1.70%) |
Jan 30, 2023 | 392.02 | 395.76 | 387.85 | 390.94 | 1,364,521 | -3.47(-0.88%) |
Jan 27, 2023 | 405.00 | 410.94 | 393.93 | 394.41 | 2,662,168 | -15.98(-3.89%) |
Jan 26, 2023 | 401.43 | 412.65 | 401.42 | 410.39 | 1,841,616 | +6.63(+1.64%) |
Jan 25, 2023 | 390.70 | 406.10 | 387.03 | 403.76 | 1,190,373 | +11.73(+2.99%) |
Jan 24, 2023 | 395.00 | 398.25 | 390.88 | 392.03 | 1,206,310 | -3.98(-1.01%) |
Jan 23, 2023 | 397.18 | 400.95 | 390.64 | 396.01 | 1,551,580 | -0.10(-0.03%) |
Jan 20, 2023 | 382.80 | 400.15 | 382.44 | 396.11 | 1,999,880 | +11.91(+3.10%) |
Jan 19, 2023 | 379.09 | 385.01 | 373.85 | 384.20 | 1,317,285 | +2.34(+0.61%) |
Jan 18, 2023 | 386.30 | 390.98 | 381.25 | 381.86 | 1,166,215 | -6.49(-1.67%) |
Jan 17, 2023 | 385.89 | 390.98 | 383.77 | 388.35 | 910,928 | -0.12(-0.03%) |
Jan 13, 2023 | 383.97 | 389.96 | 383.67 | 388.47 | 780,923 | +3.00(+0.78%) |
Jan 12, 2023 | 380.61 | 388.57 | 377.75 | 385.47 | 1,207,728 | +7.04(+1.86%) |
Jan 11, 2023 | 377.30 | 379.69 | 372.22 | 378.43 | 848,587 | +3.79(+1.01%) |
Jan 10, 2023 | 367.18 | 374.64 | 366.69 | 374.64 | 1,114,837 | +7.46(+2.03%) |
Jan 09, 2023 | 365.00 | 369.08 | 363.54 | 367.18 | 1,073,518 | -0.55(-0.15%) |
Jan 06, 2023 | 367.07 | 370.29 | 360.79 | 367.73 | 1,086,004 | +6.30(+1.74%) |
Jan 05, 2023 | 362.40 | 365.88 | 355.37 | 361.43 | 1,490,385 | +7.43(+2.10%) |
Jan 04, 2023 | 347.01 | 355.93 | 345.21 | 354.00 | 1,639,318 | +12.42(+3.64%) |
Jan 03, 2023 | 342.06 | 345.53 | 337.18 | 341.58 | 1,524,093 | +2.48(+0.73%) |
Dec 30, 2022 | 336.30 | 339.87 | 334.98 | 339.10 | 1,202,042 | +0.16(+0.05%) |
Dec 29, 2022 | 336.58 | 342.11 | 333.80 | 338.94 | 1,289,729 | +6.60(+1.99%) |
Dec 28, 2022 | 332.00 | 335.89 | 330.00 | 332.34 | 1,052,985 | -0.45(-0.14%) |
Dec 27, 2022 | 336.85 | 339.51 | 331.63 | 332.79 | 1,373,574 | -1.13(-0.34%) |
Dec 23, 2022 | 327.56 | 333.95 | 324.74 | 333.92 | 1,377,202 | +10.04(+3.10%) |
Dec 22, 2022 | 317.60 | 324.48 | 315.69 | 323.88 | 1,671,263 | +2.54(+0.79%) |
Dec 21, 2022 | 311.01 | 322.40 | 309.67 | 321.34 | 2,001,618 | +12.05(+3.90%) |
Dec 20, 2022 | 305.75 | 311.67 | 302.44 | 309.29 | 1,460,638 | +3.13(+1.02%) |
Dec 19, 2022 | 304.66 | 311.33 | 302.21 | 306.16 | 1,543,800 | +1.20(+0.39%) |
Dec 16, 2022 | 309.00 | 313.99 | 303.55 | 304.96 | 3,718,611 | -8.47(-2.70%) |
Dec 15, 2022 | 325.00 | 333.80 | 312.77 | 313.43 | 3,138,340 | -14.91(-4.54%) |
Dec 14, 2022 | 343.07 | 350.81 | 326.64 | 328.34 | 5,717,969 | -64.34(-16.38%) |
Dec 13, 2022 | 401.17 | 402.90 | 383.98 | 392.68 | 1,592,464 | +8.28(+2.15%) |
Dec 12, 2022 | 382.02 | 385.75 | 374.53 | 384.40 | 1,369,909 | +3.85(+1.01%) |
Dec 09, 2022 | 371.12 | 383.52 | 369.73 | 380.55 | 1,104,869 | +6.24(+1.67%) |
Dec 08, 2022 | 375.00 | 379.80 | 371.04 | 374.31 | 821,960 | -0.58(-0.15%) |
Dec 07, 2022 | 370.56 | 377.98 | 368.05 | 374.89 | 836,181 | +3.72(+1.00%) |
Dec 06, 2022 | 385.73 | 385.73 | 366.94 | 371.17 | 1,265,194 | -16.62(-4.29%) |
Dec 05, 2022 | 389.91 | 394.97 | 386.42 | 387.79 | 1,509,060 | -4.90(-1.25%) |
Dec 02, 2022 | 381.20 | 393.30 | 378.41 | 392.69 | 939,925 | +3.53(+0.91%) |
Dec 01, 2022 | 389.30 | 395.77 | 384.34 | 389.16 | 1,354,988 | -2.13(-0.54%) |
Nov 30, 2022 | 384.00 | 393.67 | 372.57 | 391.29 | 2,347,775 | +6.01(+1.56%) |
Nov 29, 2022 | 382.93 | 387.03 | 382.93 | 385.28 | 670,485 | +0.81(+0.21%) |
Nov 28, 2022 | 385.03 | 388.62 | 382.16 | 384.47 | 805,469 | -5.64(-1.45%) |
Nov 25, 2022 | 393.06 | 394.40 | 387.76 | 390.11 | 444,858 | -0.12(-0.03%) |
Nov 23, 2022 | 384.93 | 393.87 | 384.45 | 390.23 | 1,125,492 | +4.68(+1.21%) |
Nov 22, 2022 | 371.78 | 387.52 | 369.35 | 385.55 | 1,445,678 | +16.55(+4.49%) |
Nov 21, 2022 | 376.60 | 376.60 | 364.30 | 369.00 | 1,377,160 | -5.38(-1.44%) |
Nov 18, 2022 | 385.51 | 388.58 | 370.35 | 374.38 | 1,115,641 | -9.91(-2.58%) |
Nov 17, 2022 | 386.10 | 388.00 | 380.11 | 384.29 | 1,120,561 | -4.62(-1.19%) |
Nov 16, 2022 | 393.04 | 394.94 | 385.40 | 388.91 | 798,531 | -3.18(-0.81%) |
Nov 15, 2022 | 396.98 | 403.49 | 388.24 | 392.09 | 887,222 | +4.28(+1.10%) |
Nov 14, 2022 | 392.56 | 395.81 | 387.40 | 387.81 | 1,040,077 | -6.59(-1.67%) |
Nov 11, 2022 | 377.56 | 398.07 | 371.95 | 394.40 | 1,589,392 | +21.24(+5.69%) |
Nov 10, 2022 | 366.65 | 374.34 | 362.80 | 373.16 | 1,539,264 | +23.28(+6.65%) |
Nov 09, 2022 | 352.08 | 354.20 | 348.01 | 349.88 | 1,197,679 | -4.78(-1.35%) |
Nov 08, 2022 | 353.09 | 359.65 | 348.41 | 354.66 | 941,198 | +1.38(+0.39%) |
Nov 07, 2022 | 349.33 | 354.26 | 343.67 | 353.28 | 1,085,206 | +4.46(+1.28%) |
Nov 04, 2022 | 350.40 | 352.81 | 342.38 | 348.82 | 1,222,035 | +4.57(+1.33%) |
Nov 03, 2022 | 344.07 | 345.72 | 335.25 | 344.25 | 1,190,512 | -3.00(-0.86%) |
Nov 02, 2022 | 354.11 | 346.06 | 347.25 | 1,431,644 | -9.75(-2.73%) | |
Nov 01, 2022 | 374.13 | 379.67 | 356.00 | 357.00 | 2,530,397 | -10.62(-2.89%) |
Oct 31, 2022 | 363.39 | 371.81 | 357.50 | 367.62 | 1,577,731 | -0.62(-0.17%) |
Oct 28, 2022 | 353.00 | 376.95 | 337.13 | 368.24 | 2,345,414 | +12.98(+3.65%) |
Oct 27, 2022 | 354.05 | 367.87 | 353.50 | 355.26 | 2,018,388 | +10.39(+3.01%) |
Oct 26, 2022 | 350.80 | 354.52 | 344.25 | 344.87 | 1,179,439 | -1.84(-0.53%) |
Oct 25, 2022 | 338.88 | 348.34 | 337.83 | 346.71 | 1,405,390 | +9.64(+2.86%) |
Oct 24, 2022 | 330.85 | 338.75 | 330.85 | 337.07 | 2,126,011 | +6.67(+2.02%) |
Oct 21, 2022 | 327.28 | 330.76 | 322.67 | 330.40 | 1,887,058 | +2.28(+0.69%) |
Oct 20, 2022 | 325.66 | 331.70 | 323.13 | 328.12 | 1,282,359 | +3.47(+1.07%) |
Oct 19, 2022 | 329.14 | 330.94 | 320.44 | 324.65 | 1,442,013 | -4.22(-1.28%) |
Oct 18, 2022 | 337.66 | 343.82 | 326.86 | 328.87 | 1,017,527 | -2.82(-0.85%) |
Oct 17, 2022 | 328.28 | 335.86 | 324.82 | 331.69 | 1,498,860 | +8.38(+2.59%) |
Oct 14, 2022 | 328.95 | 331.95 | 321.75 | 323.31 | 1,744,526 | -2.63(-0.81%) |
Oct 13, 2022 | 299.20 | 326.76 | 297.66 | 325.94 | 1,999,676 | +19.63(+6.41%) |
Oct 12, 2022 | 307.31 | 310.53 | 302.77 | 306.31 | 1,146,047 | -2.13(-0.69%) |
Oct 11, 2022 | 318.18 | 320.51 | 307.42 | 308.44 | 1,293,202 | -9.86(-3.10%) |
Oct 10, 2022 | 314.46 | 320.61 | 311.84 | 318.30 | 1,216,918 | +5.77(+1.85%) |
Oct 07, 2022 | 321.26 | 323.45 | 311.36 | 312.53 | 1,117,012 | -11.42(-3.53%) |
Oct 06, 2022 | 327.37 | 330.48 | 321.24 | 323.95 | 1,311,146 | -5.33(-1.62%) |
Oct 05, 2022 | 324.42 | 332.02 | 319.63 | 329.28 | 1,838,722 | +0.74(+0.23%) |
Oct 04, 2022 | 323.51 | 330.60 | 321.00 | 328.54 | 2,318,167 | +8.27(+2.58%) |
Oct 03, 2022 | 307.99 | 321.15 | 304.17 | 320.27 | 2,115,331 | +16.92(+5.58%) |
Sep 30, 2022 | 315.25 | 315.81 | 302.94 | 303.35 | 2,252,045 | -9.24(-2.96%) |
Sep 29, 2022 | 319.18 | 320.49 | 310.44 | 312.59 | 1,520,203 | -8.49(-2.64%) |
Sep 28, 2022 | 311.78 | 324.71 | 309.20 | 321.08 | 1,981,837 | +14.19(+4.62%) |
Sep 27, 2022 | 312.13 | 315.82 | 305.31 | 306.89 | 1,789,736 | +0.69(+0.23%) |
Sep 26, 2022 | 321.44 | 324.74 | 305.37 | 306.20 | 2,062,916 | -15.46(-4.81%) |
Sep 23, 2022 | 330.98 | 334.14 | 318.53 | 321.66 | 1,917,213 | -12.30(-3.68%) |
Sep 22, 2022 | 352.03 | 352.93 | 331.54 | 333.96 | 2,062,300 | -19.07(-5.40%) |
Sep 21, 2022 | 365.21 | 365.38 | 352.79 | 353.03 | 1,206,299 | -9.91(-2.73%) |
Sep 20, 2022 | 367.04 | 371.52 | 361.30 | 362.94 | 1,632,024 | -9.19(-2.47%) |
Sep 19, 2022 | 374.77 | 377.55 | 365.58 | 372.13 | 1,913,022 | -5.45(-1.44%) |
Sep 16, 2022 | 375.46 | 381.44 | 371.61 | 377.58 | 2,463,309 | +1.58(+0.42%) |
Sep 15, 2022 | 384.06 | 387.68 | 373.93 | 376.00 | 2,230,407 | -9.11(-2.37%) |
Sep 14, 2022 | 387.80 | 388.36 | 377.92 | 385.11 | 1,592,035 | -1.78(-0.46%) |
Sep 13, 2022 | 395.99 | 401.85 | 386.27 | 386.89 | 1,296,020 | -19.56(-4.81%) |
Sep 12, 2022 | 409.99 | 413.70 | 405.07 | 406.45 | 980,185 | +0.54(+0.13%) |
Sep 09, 2022 | 400.35 | 408.09 | 399.55 | 405.91 | 1,101,109 | +10.00(+2.53%) |
Sep 08, 2022 | 398.85 | 402.79 | 391.81 | 395.91 | 1,239,197 | -6.64(-1.65%) |
Sep 07, 2022 | 398.33 | 405.48 | 397.10 | 402.55 | 1,211,100 | +5.55(+1.40%) |
Sep 06, 2022 | 406.33 | 410.40 | 394.68 | 397.00 | 1,056,317 | -10.14(-2.49%) |
Sep 02, 2022 | 420.33 | 422.02 | 405.35 | 407.14 | 854,067 | -13.19(-3.14%) |