Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 258.44 | 262.39 | 256.63 | 257.07 | 488,127 | +1.79(+0.70%) |
Sep 28, 2023 | 254.77 | 258.98 | 252.54 | 255.28 | 497,786 | +0.38(+0.15%) |
Sep 27, 2023 | 253.23 | 255.91 | 252.54 | 254.90 | 641,911 | +3.45(+1.37%) |
Sep 26, 2023 | 253.79 | 255.15 | 249.98 | 251.45 | 590,572 | -4.68(-1.83%) |
Sep 25, 2023 | 253.83 | 257.22 | 255.10 | 256.13 | 489,932 | +1.15(+0.45%) |
Sep 22, 2023 | 260.55 | 261.30 | 254.73 | 254.98 | 627,695 | -4.49(-1.73%) |
Sep 21, 2023 | 262.75 | 264.63 | 259.38 | 259.47 | 612,911 | -6.73(-2.53%) |
Sep 20, 2023 | 275.79 | 276.81 | 266.00 | 266.20 | 527,529 | -8.36(-3.04%) |
Sep 19, 2023 | 271.80 | 274.75 | 268.82 | 274.56 | 375,859 | +0.80(+0.29%) |
Sep 18, 2023 | 273.98 | 275.80 | 272.08 | 273.76 | 328,604 | -1.81(-0.66%) |
Sep 15, 2023 | 276.88 | 278.46 | 274.87 | 275.56 | 860,216 | -2.40(-0.86%) |
Sep 14, 2023 | 278.29 | 280.60 | 276.73 | 277.96 | 425,533 | +0.93(+0.34%) |
Sep 13, 2023 | 280.36 | 281.26 | 274.78 | 277.03 | 558,910 | -4.70(-1.67%) |
Sep 12, 2023 | 280.88 | 283.93 | 280.60 | 281.73 | 244,381 | -1.80(-0.63%) |
Sep 11, 2023 | 283.79 | 285.16 | 281.00 | 283.52 | 391,270 | +1.63(+0.58%) |
Sep 08, 2023 | 286.23 | 287.98 | 281.35 | 281.90 | 393,108 | -4.25(-1.49%) |
Sep 07, 2023 | 287.68 | 288.07 | 281.44 | 286.15 | 593,392 | -4.50(-1.55%) |
Sep 06, 2023 | 290.51 | 292.02 | 287.78 | 290.65 | 341,631 | -0.97(-0.33%) |
Sep 05, 2023 | 292.24 | 292.91 | 288.35 | 291.62 | 332,885 | -1.66(-0.56%) |
Sep 01, 2023 | 294.56 | 296.46 | 291.48 | 293.28 | 369,608 | +0.94(+0.32%) |
Aug 31, 2023 | 292.66 | 295.50 | 290.80 | 292.34 | 488,367 | +1.17(+0.40%) |
Aug 30, 2023 | 290.41 | 293.80 | 289.54 | 291.17 | 309,678 | +0.61(+0.21%) |
Aug 29, 2023 | 284.44 | 291.44 | 283.31 | 290.55 | 398,513 | +5.34(+1.87%) |
Aug 28, 2023 | 284.17 | 288.12 | 283.29 | 285.21 | 276,324 | +1.25(+0.44%) |
Aug 25, 2023 | 283.13 | 285.94 | 281.10 | 283.96 | 314,148 | +2.17(+0.77%) |
Aug 24, 2023 | 288.99 | 289.09 | 281.23 | 281.79 | 347,182 | -5.24(-1.82%) |
Aug 23, 2023 | 285.47 | 287.87 | 282.48 | 287.03 | 293,433 | +2.98(+1.05%) |
Aug 22, 2023 | 282.25 | 285.49 | 281.93 | 284.05 | 477,814 | +3.18(+1.13%) |
Aug 21, 2023 | 279.14 | 283.74 | 279.14 | 280.87 | 487,109 | +2.31(+0.83%) |
Aug 18, 2023 | 275.32 | 280.82 | 273.93 | 278.56 | 541,025 | +0.91(+0.33%) |
Aug 17, 2023 | 287.15 | 287.95 | 277.42 | 277.65 | 678,528 | -10.31(-3.58%) |
Aug 16, 2023 | 287.57 | 289.14 | 285.63 | 287.96 | 478,735 | -1.14(-0.39%) |
Aug 15, 2023 | 288.88 | 290.57 | 287.62 | 289.10 | 556,519 | -2.27(-0.78%) |
Aug 14, 2023 | 286.12 | 292.19 | 285.38 | 291.37 | 723,739 | +2.23(+0.77%) |
Aug 11, 2023 | 285.42 | 292.37 | 285.42 | 289.14 | 558,852 | +0.49(+0.17%) |
Aug 10, 2023 | 285.34 | 291.12 | 284.42 | 288.65 | 616,328 | +4.58(+1.61%) |
Aug 09, 2023 | 287.16 | 290.24 | 283.58 | 284.07 | 449,315 | -4.63(-1.61%) |
Aug 08, 2023 | 287.36 | 289.14 | 280.73 | 288.70 | 661,728 | -1.53(-0.53%) |
Aug 07, 2023 | 287.30 | 292.67 | 285.63 | 290.24 | 678,449 | +2.66(+0.93%) |
Aug 04, 2023 | 293.92 | 294.42 | 285.65 | 287.57 | 1,285,643 | -6.47(-2.20%) |
Aug 03, 2023 | 296.82 | 300.16 | 285.18 | 294.04 | 1,854,130 | -2.64(-0.89%) |
Aug 02, 2023 | 329.24 | 329.24 | 294.82 | 296.69 | 2,424,982 | -70.46(-19.19%) |
Aug 01, 2023 | 363.33 | 369.49 | 360.86 | 367.15 | 755,494 | +2.00(+0.55%) |
Jul 31, 2023 | 366.78 | 370.38 | 363.61 | 365.15 | 421,830 | +0.30(+0.08%) |
Jul 28, 2023 | 362.92 | 367.45 | 359.52 | 364.85 | 442,386 | +7.30(+2.04%) |
Jul 27, 2023 | 358.43 | 367.37 | 355.79 | 357.55 | 615,118 | +3.06(+0.86%) |
Jul 26, 2023 | 348.55 | 357.30 | 348.55 | 354.49 | 359,590 | +4.14(+1.18%) |
Jul 25, 2023 | 347.63 | 350.85 | 346.96 | 350.35 | 242,320 | +2.81(+0.81%) |
Jul 24, 2023 | 347.97 | 352.02 | 344.78 | 347.54 | 410,349 | +0.79(+0.23%) |
Jul 21, 2023 | 358.45 | 358.60 | 346.41 | 346.75 | 514,852 | -7.36(-2.08%) |
Jul 20, 2023 | 358.61 | 360.40 | 352.74 | 354.11 | 307,971 | -7.78(-2.15%) |
Jul 19, 2023 | 361.49 | 365.19 | 357.38 | 361.89 | 383,922 | +1.70(+0.47%) |
Jul 18, 2023 | 355.68 | 361.64 | 354.94 | 360.19 | 505,911 | +4.71(+1.33%) |
Jul 17, 2023 | 350.45 | 357.24 | 350.35 | 355.47 | 366,241 | +3.94(+1.12%) |
Jul 14, 2023 | 346.23 | 352.05 | 344.19 | 351.53 | 716,351 | +5.31(+1.53%) |
Jul 13, 2023 | 339.65 | 348.47 | 338.77 | 346.23 | 514,555 | +8.66(+2.57%) |
Jul 12, 2023 | 340.63 | 341.60 | 334.32 | 337.56 | 509,433 | +2.07(+0.62%) |
Jul 11, 2023 | 331.54 | 336.32 | 328.57 | 335.49 | 447,869 | +3.90(+1.18%) |
Jul 10, 2023 | 319.91 | 333.97 | 319.31 | 331.59 | 725,977 | +10.26(+3.19%) |
Jul 07, 2023 | 319.44 | 324.36 | 317.99 | 321.33 | 401,836 | +0.62(+0.19%) |
Jul 06, 2023 | 310.61 | 322.21 | 309.73 | 320.71 | 606,072 | +5.93(+1.88%) |
Jul 05, 2023 | 313.95 | 315.93 | 311.25 | 314.78 | 336,552 | -1.71(-0.54%) |
Jul 03, 2023 | 317.04 | 318.77 | 314.55 | 316.49 | 200,656 | -1.60(-0.50%) |
Jun 30, 2023 | 314.08 | 319.14 | 311.99 | 318.09 | 465,881 | +7.49(+2.41%) |
Jun 29, 2023 | 309.17 | 313.08 | 306.88 | 310.61 | 339,486 | +1.44(+0.46%) |
Jun 28, 2023 | 313.01 | 317.07 | 306.27 | 309.17 | 659,760 | -1.72(-0.55%) |
Jun 27, 2023 | 309.52 | 313.35 | 306.76 | 310.89 | 460,901 | +3.14(+1.02%) |
Jun 26, 2023 | 301.84 | 308.32 | 301.31 | 307.76 | 376,201 | +4.55(+1.50%) |
Jun 23, 2023 | 300.33 | 305.19 | 299.85 | 303.20 | 614,554 | -0.54(-0.18%) |
Jun 22, 2023 | 307.90 | 308.40 | 302.89 | 303.75 | 619,557 | -5.63(-1.82%) |
Jun 21, 2023 | 315.97 | 318.09 | 307.49 | 309.38 | 489,226 | -9.92(-3.11%) |
Jun 20, 2023 | 312.94 | 320.21 | 311.62 | 319.30 | 500,504 | +2.52(+0.79%) |
Jun 16, 2023 | 324.07 | 325.66 | 314.92 | 316.79 | 678,843 | -3.99(-1.24%) |
Jun 15, 2023 | 315.10 | 321.60 | 312.72 | 320.78 | 557,621 | +4.00(+1.26%) |
Jun 14, 2023 | 319.58 | 324.79 | 314.65 | 316.78 | 510,247 | -2.80(-0.88%) |
Jun 13, 2023 | 312.51 | 320.11 | 311.37 | 319.58 | 513,860 | +10.07(+3.25%) |
Jun 12, 2023 | 304.27 | 310.55 | 303.00 | 309.51 | 369,390 | +7.79(+2.58%) |
Jun 09, 2023 | 303.67 | 305.62 | 300.88 | 301.72 | 422,510 | -0.31(-0.10%) |
Jun 08, 2023 | 299.93 | 305.69 | 298.57 | 302.02 | 491,899 | +2.04(+0.68%) |
Jun 07, 2023 | 306.21 | 306.97 | 296.90 | 299.98 | 409,276 | -4.45(-1.46%) |
Jun 06, 2023 | 301.42 | 309.05 | 301.07 | 304.43 | 498,780 | +1.50(+0.49%) |
Jun 05, 2023 | 289.44 | 304.58 | 287.80 | 302.93 | 860,472 | +12.49(+4.30%) |
Jun 02, 2023 | 282.67 | 291.07 | 281.49 | 290.45 | 614,123 | +12.09(+4.34%) |
Jun 01, 2023 | 273.97 | 281.53 | 270.38 | 278.36 | 432,144 | +0.97(+0.35%) |
May 31, 2023 | 274.87 | 278.09 | 270.48 | 277.39 | 1,160,792 | +0.31(+0.11%) |
May 30, 2023 | 283.68 | 284.71 | 276.64 | 277.08 | 438,129 | -1.12(-0.40%) |
May 26, 2023 | 277.86 | 282.34 | 277.32 | 278.20 | 370,308 | +2.28(+0.83%) |
May 25, 2023 | 280.94 | 281.45 | 274.54 | 275.92 | 522,920 | -1.80(-0.65%) |
May 24, 2023 | 278.22 | 280.12 | 276.02 | 277.71 | 328,987 | -3.10(-1.10%) |
May 23, 2023 | 282.84 | 285.34 | 279.30 | 280.81 | 926,509 | -5.17(-1.81%) |
May 22, 2023 | 283.04 | 292.23 | 282.46 | 285.98 | 568,649 | +3.80(+1.35%) |
May 19, 2023 | 280.53 | 283.57 | 279.80 | 282.19 | 616,304 | +3.07(+1.10%) |
May 18, 2023 | 271.52 | 280.04 | 270.57 | 279.11 | 602,509 | +9.34(+3.46%) |
May 17, 2023 | 264.22 | 270.27 | 262.17 | 269.77 | 569,974 | +7.44(+2.83%) |
May 16, 2023 | 267.07 | 268.09 | 261.80 | 262.34 | 362,488 | -6.36(-2.37%) |
May 15, 2023 | 264.97 | 270.59 | 264.02 | 268.70 | 570,134 | +3.17(+1.20%) |
May 12, 2023 | 262.35 | 265.96 | 259.20 | 265.52 | 511,748 | +3.17(+1.21%) |
May 11, 2023 | 270.09 | 270.41 | 260.26 | 262.36 | 847,717 | -7.78(-2.88%) |
May 10, 2023 | 269.45 | 271.94 | 266.15 | 270.14 | 569,388 | +4.39(+1.65%) |
May 09, 2023 | 268.86 | 271.15 | 265.69 | 265.75 | 687,801 | -5.58(-2.06%) |
May 08, 2023 | 269.16 | 272.48 | 267.17 | 271.33 | 746,936 | +1.73(+0.64%) |
May 05, 2023 | 278.06 | 279.98 | 264.68 | 269.60 | 1,318,879 | -7.28(-2.63%) |
May 04, 2023 | 293.73 | 300.70 | 276.39 | 276.88 | 1,115,953 | -13.56(-4.67%) |
May 03, 2023 | 287.91 | 297.36 | 286.77 | 290.43 | 1,510,442 | +4.90(+1.71%) |
May 02, 2023 | 292.76 | 292.76 | 281.71 | 285.54 | 992,792 | -8.70(-2.96%) |
May 01, 2023 | 287.14 | 297.20 | 284.89 | 294.24 | 677,403 | +7.10(+2.47%) |
Apr 28, 2023 | 283.28 | 290.28 | 278.69 | 287.14 | 954,847 | +1.45(+0.51%) |
Apr 27, 2023 | 284.51 | 286.92 | 281.43 | 285.69 | 376,096 | +3.16(+1.12%) |
Apr 26, 2023 | 289.16 | 289.74 | 280.47 | 282.52 | 415,419 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.31 | 285.50 | 440,034 | -9.72(-3.29%) |
Apr 24, 2023 | 298.23 | 298.53 | 290.07 | 295.22 | 322,172 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.91 | 295.29 | 297.21 | 303,966 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.57 | 295.03 | 296.48 | 395,246 | -5.08(-1.69%) |
Apr 19, 2023 | 300.31 | 302.69 | 299.56 | 301.57 | 308,599 | -0.30(-0.10%) |
Apr 18, 2023 | 308.68 | 308.68 | 298.68 | 301.86 | 366,758 | -1.97(-0.65%) |
Apr 17, 2023 | 300.37 | 305.05 | 298.66 | 303.83 | 351,735 | +4.06(+1.35%) |
Apr 14, 2023 | 297.19 | 301.40 | 292.39 | 299.78 | 470,366 | +0.22(+0.07%) |
Apr 13, 2023 | 292.73 | 300.39 | 292.73 | 299.56 | 425,169 | +8.62(+2.96%) |
Apr 12, 2023 | 296.28 | 299.97 | 290.62 | 290.94 | 332,311 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.28 | 288.39 | 292.62 | 415,235 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.53 | 280.62 | 291.11 | 418,247 | +4.88(+1.70%) |
Apr 06, 2023 | 280.34 | 286.69 | 275.45 | 286.23 | 521,594 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 290.00 | 278.24 | 282.42 | 488,498 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.89 | 289.52 | 367,756 | -5.77(-1.96%) |
Apr 03, 2023 | 297.07 | 298.60 | 290.72 | 295.30 | 397,785 | -5.33(-1.77%) |
Mar 31, 2023 | 294.58 | 302.69 | 293.80 | 300.63 | 539,117 | +7.63(+2.61%) |
Mar 30, 2023 | 289.24 | 300.38 | 288.92 | 292.99 | 942,149 | +10.31(+3.65%) |
Mar 29, 2023 | 273.65 | 282.96 | 271.49 | 282.69 | 520,775 | +12.70(+4.70%) |
Mar 28, 2023 | 268.78 | 270.88 | 267.08 | 269.99 | 298,556 | +0.54(+0.20%) |
Mar 27, 2023 | 270.33 | 274.47 | 267.88 | 269.45 | 306,339 | +0.91(+0.34%) |
Mar 24, 2023 | 269.70 | 269.79 | 265.02 | 268.54 | 316,720 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.03 | 264.19 | 269.29 | 453,433 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,300 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.50 | 274.26 | 550,009 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.01 | 267.36 | 519,888 | -6.50(-2.37%) |
Mar 17, 2023 | 276.67 | 280.03 | 272.02 | 273.86 | 651,602 | -3.09(-1.11%) |
Mar 16, 2023 | 274.88 | 278.92 | 270.83 | 276.94 | 413,088 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.53 | 272.37 | 274.79 | 380,554 | -2.60(-0.94%) |
Mar 14, 2023 | 277.38 | 280.25 | 272.68 | 277.39 | 371,629 | +5.90(+2.17%) |
Mar 13, 2023 | 267.71 | 277.33 | 262.71 | 271.49 | 708,565 | +1.25(+0.46%) |
Mar 10, 2023 | 281.15 | 281.58 | 266.68 | 270.24 | 711,986 | -12.33(-4.36%) |
Mar 09, 2023 | 283.90 | 290.09 | 281.83 | 282.57 | 446,922 | -3.05(-1.07%) |
Mar 08, 2023 | 283.39 | 286.41 | 281.68 | 285.62 | 373,675 | +1.42(+0.50%) |
Mar 07, 2023 | 289.69 | 291.63 | 284.19 | 284.20 | 340,249 | -5.27(-1.82%) |
Mar 06, 2023 | 291.52 | 295.83 | 289.20 | 289.47 | 469,124 | +1.18(+0.41%) |
Mar 03, 2023 | 285.56 | 289.75 | 285.35 | 288.30 | 786,527 | +4.15(+1.46%) |
Mar 02, 2023 | 280.24 | 286.29 | 279.57 | 284.14 | 469,544 | +2.80(+0.99%) |
Mar 01, 2023 | 285.20 | 287.21 | 281.00 | 281.35 | 536,896 | -4.50(-1.57%) |
Feb 28, 2023 | 290.70 | 293.93 | 285.53 | 285.84 | 661,368 | -5.00(-1.72%) |
Feb 27, 2023 | 293.38 | 293.56 | 290.14 | 290.85 | 486,295 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.50 | 288.53 | 290.15 | 316,867 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,417 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.31 | 295.61 | 497,970 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.76 | 292.80 | 293.21 | 470,586 | -7.30(-2.43%) |
Feb 17, 2023 | 302.34 | 302.34 | 294.96 | 300.51 | 977,158 | -3.52(-1.16%) |
Feb 16, 2023 | 306.55 | 312.69 | 303.56 | 304.03 | 604,634 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.79 | 314.37 | 316.44 | 645,243 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.80 | 316.15 | 321.08 | 631,269 | +1.92(+0.60%) |
Feb 13, 2023 | 315.75 | 320.15 | 313.70 | 319.16 | 456,942 | +5.60(+1.78%) |
Feb 10, 2023 | 315.45 | 316.83 | 310.01 | 313.56 | 484,647 | -5.33(-1.67%) |
Feb 09, 2023 | 323.46 | 326.42 | 317.31 | 318.89 | 1,030,222 | +1.26(+0.40%) |
Feb 08, 2023 | 326.33 | 327.03 | 308.72 | 317.64 | 1,553,824 | -23.05(-6.77%) |
Feb 07, 2023 | 324.72 | 343.54 | 321.71 | 340.69 | 509,928 | +14.67(+4.50%) |
Feb 06, 2023 | 329.02 | 332.08 | 325.02 | 326.02 | 584,818 | -7.66(-2.30%) |
Feb 03, 2023 | 338.75 | 346.61 | 333.20 | 333.69 | 392,122 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.33 | 345.29 | 348.49 | 589,908 | +11.51(+3.42%) |
Feb 01, 2023 | 320.46 | 339.23 | 319.95 | 336.98 | 644,031 | +16.64(+5.20%) |
Jan 31, 2023 | 314.21 | 320.34 | 312.54 | 320.34 | 377,103 | +8.09(+2.59%) |
Jan 30, 2023 | 313.91 | 319.24 | 312.14 | 312.25 | 257,315 | -6.41(-2.01%) |
Jan 27, 2023 | 314.68 | 321.77 | 314.24 | 318.65 | 357,670 | +0.77(+0.24%) |
Jan 26, 2023 | 315.72 | 318.82 | 311.45 | 317.88 | 249,598 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.70 | 294.62 | 311.10 | 416,109 | -5.26(-1.66%) |
Jan 24, 2023 | 315.83 | 319.24 | 314.44 | 316.36 | 268,685 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.47 | 318.49 | 344,267 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.62 | 300.74 | 309.97 | 295,902 | +8.56(+2.84%) |
Jan 19, 2023 | 303.50 | 306.95 | 300.44 | 301.41 | 268,322 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.61 | 306.77 | 308.30 | 531,926 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.18 | 298.79 | 306.85 | 465,485 | +5.78(+1.92%) |
Jan 13, 2023 | 296.37 | 302.46 | 295.71 | 301.07 | 420,413 | +0.18(+0.06%) |
Jan 12, 2023 | 303.00 | 306.66 | 295.52 | 300.89 | 425,276 | +0.03(+0.01%) |
Jan 11, 2023 | 298.88 | 302.23 | 297.22 | 300.87 | 394,723 | +5.84(+1.98%) |
Jan 10, 2023 | 286.30 | 296.87 | 282.54 | 295.02 | 666,712 | +5.69(+1.97%) |
Jan 09, 2023 | 286.37 | 294.51 | 285.03 | 289.33 | 1,111,795 | +5.87(+2.07%) |
Jan 06, 2023 | 294.31 | 294.31 | 281.08 | 283.46 | 1,135,022 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.19 | 288.71 | 291.34 | 479,980 | -9.18(-3.05%) |
Jan 04, 2023 | 303.95 | 304.97 | 298.06 | 300.52 | 437,977 | -0.72(-0.24%) |
Jan 03, 2023 | 313.07 | 314.84 | 298.65 | 301.24 | 254,510 | -5.62(-1.83%) |
Dec 30, 2022 | 303.32 | 307.17 | 301.80 | 306.86 | 321,324 | -1.54(-0.50%) |
Dec 29, 2022 | 303.78 | 309.51 | 298.75 | 308.40 | 351,430 | +9.14(+3.05%) |
Dec 28, 2022 | 297.81 | 301.71 | 295.80 | 299.26 | 350,463 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.52 | 295.12 | 298.26 | 214,686 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.17 | 294.20 | 301.77 | 229,829 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.61 | 291.14 | 300.41 | 430,361 | -6.50(-2.12%) |
Dec 21, 2022 | 300.85 | 308.50 | 296.18 | 306.91 | 283,907 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.44 | 426,331 | -5.71(-1.86%) |
Dec 19, 2022 | 307.43 | 309.36 | 303.66 | 306.15 | 423,211 | -1.79(-0.58%) |
Dec 16, 2022 | 309.64 | 311.83 | 302.74 | 307.94 | 529,086 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.43 | 338,914 | -12.65(-3.90%) |
Dec 14, 2022 | 324.50 | 330.56 | 320.78 | 324.07 | 453,317 | -1.04(-0.32%) |
Dec 13, 2022 | 338.56 | 342.14 | 321.00 | 325.11 | 680,003 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.24 | 322.31 | 539,729 | +11.68(+3.76%) |
Dec 09, 2022 | 314.15 | 319.75 | 310.16 | 310.63 | 380,358 | -4.58(-1.45%) |
Dec 08, 2022 | 307.84 | 317.38 | 304.75 | 315.21 | 411,034 | +9.68(+3.17%) |
Dec 07, 2022 | 309.19 | 311.27 | 302.82 | 305.53 | 452,179 | -3.66(-1.18%) |
Dec 06, 2022 | 312.17 | 312.17 | 302.37 | 309.19 | 381,412 | -2.77(-0.89%) |
Dec 05, 2022 | 331.50 | 333.61 | 308.31 | 311.96 | 500,022 | -24.13(-7.18%) |
Dec 02, 2022 | 334.21 | 339.68 | 330.44 | 336.09 | 294,156 | -6.28(-1.83%) |
Dec 01, 2022 | 334.38 | 345.10 | 333.16 | 342.37 | 563,213 | +7.04(+2.10%) |
Nov 30, 2022 | 317.25 | 336.06 | 314.55 | 335.33 | 704,446 | +16.93(+5.32%) |
Nov 29, 2022 | 321.94 | 324.79 | 316.17 | 318.40 | 258,863 | -3.21(-1.00%) |
Nov 28, 2022 | 320.24 | 327.64 | 320.06 | 321.61 | 279,059 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.78 | 320.27 | 323.46 | 126,128 | -0.11(-0.03%) |
Nov 23, 2022 | 315.86 | 325.67 | 311.68 | 323.57 | 193,842 | +7.74(+2.45%) |
Nov 22, 2022 | 311.29 | 315.94 | 305.16 | 315.83 | 249,725 | +4.19(+1.35%) |
Nov 21, 2022 | 309.52 | 314.44 | 307.58 | 311.63 | 354,758 | -1.24(-0.40%) |
Nov 18, 2022 | 321.94 | 321.94 | 304.49 | 312.87 | 638,586 | -1.93(-0.61%) |
Nov 17, 2022 | 326.33 | 327.78 | 311.77 | 314.80 | 557,478 | -19.13(-5.73%) |
Nov 16, 2022 | 338.99 | 341.39 | 332.05 | 333.93 | 481,549 | -9.39(-2.74%) |
Nov 15, 2022 | 337.22 | 346.01 | 335.05 | 343.33 | 452,167 | +17.18(+5.27%) |
Nov 14, 2022 | 332.27 | 335.28 | 323.85 | 326.15 | 340,931 | -10.41(-3.09%) |
Nov 11, 2022 | 327.03 | 343.95 | 323.89 | 336.56 | 604,795 | +10.48(+3.21%) |
Nov 10, 2022 | 317.34 | 333.02 | 317.34 | 326.08 | 664,136 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.90 | 296.18 | 384,065 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.88 | 287.46 | 301.47 | 475,068 | +8.55(+2.92%) |
Nov 07, 2022 | 305.31 | 305.31 | 288.00 | 292.91 | 794,585 | -9.88(-3.26%) |
Nov 04, 2022 | 326.34 | 326.34 | 292.52 | 302.79 | 885,000 | -19.91(-6.17%) |
Nov 03, 2022 | 311.06 | 334.44 | 309.20 | 322.70 | 589,000 | +9.77(+3.12%) |
Nov 02, 2022 | 339.35 | 339.41 | 312.48 | 312.93 | 758,993 | -25.97(-7.66%) |
Nov 01, 2022 | 349.27 | 349.99 | 334.65 | 338.90 | 672,625 | -3.25(-0.95%) |
Oct 31, 2022 | 335.80 | 344.38 | 333.67 | 342.15 | 531,134 | +4.33(+1.28%) |
Oct 28, 2022 | 330.48 | 337.87 | 325.06 | 337.82 | 354,326 | +7.72(+2.34%) |
Oct 27, 2022 | 331.02 | 336.04 | 327.98 | 330.10 | 241,550 | +2.74(+0.84%) |
Oct 26, 2022 | 324.87 | 338.78 | 324.40 | 327.36 | 281,591 | -6.05(-1.82%) |
Oct 25, 2022 | 321.72 | 333.96 | 321.72 | 333.41 | 315,215 | +12.99(+4.06%) |
Oct 24, 2022 | 321.53 | 321.53 | 307.75 | 320.42 | 317,803 | +1.00(+0.31%) |
Oct 21, 2022 | 314.59 | 320.40 | 306.61 | 319.42 | 302,662 | +4.65(+1.48%) |
Oct 20, 2022 | 317.53 | 325.53 | 310.70 | 314.77 | 353,189 | -2.17(-0.68%) |
Oct 19, 2022 | 320.89 | 322.14 | 311.41 | 316.93 | 223,301 | -8.54(-2.63%) |
Oct 18, 2022 | 323.56 | 329.47 | 318.30 | 325.48 | 369,601 | +13.33(+4.27%) |
Oct 17, 2022 | 305.94 | 316.88 | 305.57 | 312.15 | 353,919 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.22 | 294.77 | 295.41 | 383,781 | -14.55(-4.69%) |
Oct 13, 2022 | 297.82 | 312.00 | 293.26 | 309.95 | 415,393 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.05 | 306.85 | 307.91 | 469,906 | -7.96(-2.52%) |
Oct 11, 2022 | 319.96 | 323.67 | 307.99 | 315.87 | 450,693 | -4.51(-1.41%) |
Oct 10, 2022 | 335.43 | 335.43 | 313.35 | 320.38 | 372,306 | -14.26(-4.26%) |
Oct 07, 2022 | 342.68 | 344.01 | 333.61 | 334.63 | 400,382 | -15.03(-4.30%) |
Oct 06, 2022 | 346.80 | 352.89 | 340.89 | 349.67 | 507,587 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.22 | 339.94 | 347.76 | 292,282 | +2.03(+0.59%) |
Oct 04, 2022 | 343.93 | 350.17 | 342.16 | 345.73 | 392,326 | +12.84(+3.86%) |