Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 334.95 | 335.00 | 330.13 | 331.16 | 3,829,836 | -1.65(-0.50%) |
Sep 28, 2023 | 331.53 | 333.85 | 330.79 | 332.81 | 4,099,513 | +1.18(+0.35%) |
Sep 27, 2023 | 333.07 | 333.34 | 329.17 | 331.64 | 4,503,625 | -0.60(-0.18%) |
Sep 26, 2023 | 334.05 | 334.91 | 331.76 | 332.24 | 4,709,182 | -3.90(-1.16%) |
Sep 25, 2023 | 334.90 | 336.23 | 334.73 | 336.14 | 3,139,814 | +0.40(+0.12%) |
Sep 22, 2023 | 336.84 | 337.57 | 335.48 | 335.74 | 3,415,338 | -0.99(-0.29%) |
Sep 21, 2023 | 339.29 | 339.76 | 336.62 | 336.73 | 3,524,769 | -3.70(-1.09%) |
Sep 20, 2023 | 342.13 | 343.73 | 340.31 | 340.43 | 3,451,552 | -0.74(-0.22%) |
Sep 19, 2023 | 341.56 | 341.90 | 339.10 | 341.17 | 2,772,743 | -1.07(-0.31%) |
Sep 18, 2023 | 342.37 | 343.21 | 341.41 | 342.24 | 2,147,016 | +0.01(+0.00%) |
Sep 15, 2023 | 344.32 | 344.91 | 341.69 | 342.23 | 3,622,629 | -2.84(-0.82%) |
Sep 14, 2023 | 343.81 | 345.75 | 342.89 | 345.07 | 3,540,276 | +3.34(+0.98%) |
Sep 13, 2023 | 342.72 | 343.66 | 341.01 | 341.73 | 2,053,019 | -0.65(-0.19%) |
Sep 12, 2023 | 341.82 | 344.44 | 341.54 | 342.38 | 1,837,038 | -0.16(-0.05%) |
Sep 11, 2023 | 343.18 | 343.74 | 341.69 | 342.54 | 1,747,391 | +0.85(+0.25%) |
Sep 08, 2023 | 340.96 | 342.21 | 340.67 | 341.69 | 1,699,212 | +0.81(+0.24%) |
Sep 07, 2023 | 339.67 | 341.42 | 339.55 | 340.88 | 2,411,294 | +0.68(+0.20%) |
Sep 06, 2023 | 341.63 | 341.69 | 338.68 | 340.20 | 2,787,138 | -1.95(-0.57%) |
Sep 05, 2023 | 344.22 | 344.42 | 342.07 | 342.15 | 1,933,378 | -1.97(-0.57%) |
Sep 01, 2023 | 345.06 | 345.49 | 342.91 | 344.12 | 2,568,955 | +1.15(+0.34%) |
Aug 31, 2023 | 346.04 | 346.39 | 342.90 | 342.97 | 2,936,709 | -1.57(-0.46%) |
Aug 30, 2023 | 344.24 | 345.85 | 343.67 | 344.54 | 2,830,984 | +0.77(+0.22%) |
Aug 29, 2023 | 340.75 | 343.90 | 340.60 | 343.77 | 3,149,837 | +2.87(+0.84%) |
Aug 28, 2023 | 340.41 | 341.85 | 339.71 | 340.90 | 2,415,836 | +2.18(+0.64%) |
Aug 25, 2023 | 337.69 | 339.76 | 335.62 | 338.72 | 3,923,066 | +2.44(+0.72%) |
Aug 24, 2023 | 339.53 | 342.14 | 336.23 | 336.29 | 3,894,487 | -3.75(-1.10%) |
Aug 23, 2023 | 338.75 | 340.59 | 338.47 | 340.03 | 2,640,590 | +1.84(+0.55%) |
Aug 22, 2023 | 339.99 | 340.34 | 337.80 | 338.19 | 2,855,935 | -1.69(-0.50%) |
Aug 21, 2023 | 340.50 | 340.91 | 337.73 | 339.88 | 3,221,068 | -0.44(-0.13%) |
Aug 18, 2023 | 338.18 | 341.10 | 337.91 | 340.32 | 3,575,114 | +0.56(+0.17%) |
Aug 17, 2023 | 343.59 | 343.95 | 339.52 | 339.76 | 4,873,820 | -2.67(-0.78%) |
Aug 16, 2023 | 343.93 | 346.12 | 342.37 | 342.42 | 3,638,864 | -1.81(-0.53%) |
Aug 15, 2023 | 346.26 | 346.61 | 343.81 | 344.24 | 2,861,748 | -3.55(-1.02%) |
Aug 14, 2023 | 347.31 | 348.07 | 346.36 | 347.78 | 3,182,212 | +0.21(+0.06%) |
Aug 11, 2023 | 345.79 | 348.28 | 345.22 | 347.57 | 2,643,193 | +1.09(+0.32%) |
Aug 10, 2023 | 347.72 | 350.45 | 345.79 | 346.48 | 4,230,430 | +0.60(+0.17%) |
Aug 09, 2023 | 347.45 | 348.24 | 345.15 | 345.88 | 2,916,622 | -1.71(-0.49%) |
Aug 08, 2023 | 347.00 | 347.92 | 344.54 | 347.59 | 3,078,704 | -1.57(-0.45%) |
Aug 07, 2023 | 346.63 | 349.42 | 346.47 | 349.17 | 2,427,798 | +3.91(+1.13%) |
Aug 04, 2023 | 347.69 | 349.50 | 344.81 | 345.26 | 4,336,019 | -1.32(-0.38%) |
Aug 03, 2023 | 346.20 | 347.96 | 345.72 | 346.58 | 3,360,588 | -0.74(-0.21%) |
Aug 02, 2023 | 349.03 | 349.74 | 346.70 | 347.32 | 5,142,218 | -3.41(-0.97%) |
Aug 01, 2023 | 349.81 | 351.22 | 349.68 | 350.73 | 2,627,373 | +0.62(+0.18%) |
Jul 31, 2023 | 349.12 | 350.11 | 348.75 | 350.11 | 2,238,006 | +1.07(+0.31%) |
Jul 28, 2023 | 349.06 | 350.08 | 348.00 | 349.03 | 3,269,906 | +1.68(+0.48%) |
Jul 27, 2023 | 350.39 | 350.88 | 346.63 | 347.35 | 4,947,151 | -2.44(-0.70%) |
Jul 26, 2023 | 347.71 | 350.80 | 347.69 | 349.79 | 3,127,220 | +0.91(+0.26%) |
Jul 25, 2023 | 348.36 | 349.72 | 348.12 | 348.87 | 2,584,215 | +0.25(+0.07%) |
Jul 24, 2023 | 347.29 | 349.12 | 347.11 | 348.63 | 3,120,344 | +1.90(+0.55%) |
Jul 21, 2023 | 347.39 | 347.89 | 346.30 | 346.73 | 3,018,058 | -0.02(-0.01%) |
Jul 20, 2023 | 345.79 | 348.19 | 345.69 | 346.75 | 4,629,022 | +1.71(+0.50%) |
Jul 19, 2023 | 344.75 | 346.77 | 344.75 | 345.04 | 5,953,504 | +1.09(+0.32%) |
Jul 18, 2023 | 340.08 | 344.27 | 339.69 | 343.94 | 4,694,012 | +3.67(+1.08%) |
Jul 17, 2023 | 339.01 | 341.11 | 338.67 | 340.27 | 2,908,022 | +0.67(+0.20%) |
Jul 14, 2023 | 340.14 | 340.34 | 338.96 | 339.61 | 3,347,501 | +1.23(+0.36%) |
Jul 13, 2023 | 338.79 | 339.32 | 338.16 | 338.38 | 2,508,923 | +0.28(+0.08%) |
Jul 12, 2023 | 339.35 | 340.32 | 337.62 | 338.09 | 4,207,870 | +0.97(+0.29%) |
Jul 11, 2023 | 335.25 | 337.39 | 334.47 | 337.12 | 2,521,191 | +3.01(+0.90%) |
Jul 10, 2023 | 331.96 | 334.18 | 331.74 | 334.11 | 2,601,503 | +2.12(+0.64%) |
Jul 07, 2023 | 332.52 | 334.91 | 331.75 | 331.99 | 2,898,968 | -1.77(-0.53%) |
Jul 06, 2023 | 334.76 | 335.38 | 332.26 | 333.76 | 3,802,657 | -3.52(-1.04%) |
Jul 05, 2023 | 336.86 | 338.20 | 336.73 | 337.28 | 2,762,439 | -1.24(-0.37%) |
Jul 03, 2023 | 337.47 | 338.98 | 337.25 | 338.52 | 1,726,242 | +0.22(+0.06%) |
Jun 30, 2023 | 337.69 | 339.03 | 337.24 | 338.31 | 3,077,061 | +2.65(+0.79%) |
Jun 29, 2023 | 332.95 | 335.89 | 332.66 | 335.66 | 2,948,144 | +2.49(+0.75%) |
Jun 28, 2023 | 333.27 | 333.48 | 331.99 | 333.17 | 2,341,709 | -0.59(-0.18%) |
Jun 27, 2023 | 331.67 | 334.18 | 331.67 | 333.76 | 1,806,390 | +2.06(+0.62%) |
Jun 26, 2023 | 331.37 | 332.63 | 330.54 | 331.71 | 2,338,808 | -0.02(-0.01%) |
Jun 23, 2023 | 331.69 | 332.74 | 330.80 | 331.73 | 3,782,625 | -2.14(-0.64%) |
Jun 22, 2023 | 333.48 | 334.45 | 332.79 | 333.87 | 2,650,456 | -0.09(-0.03%) |
Jun 21, 2023 | 334.15 | 335.42 | 333.22 | 333.96 | 3,098,202 | -1.01(-0.30%) |
Jun 20, 2023 | 335.80 | 336.10 | 333.54 | 334.97 | 3,598,035 | -2.45(-0.73%) |
Jun 16, 2023 | 339.78 | 340.16 | 337.21 | 337.42 | 5,668,130 | -1.03(-0.30%) |
Jun 15, 2023 | 334.11 | 339.25 | 333.94 | 338.45 | 4,807,327 | +9.11(+2.76%) |
May 08, 2023 | 330.27 | 330.49 | 328.24 | 329.34 | 1,826,253 | -0.50(-0.15%) |
May 05, 2023 | 327.42 | 330.60 | 327.11 | 329.84 | 3,616,700 | +5.29(+1.63%) |
May 04, 2023 | 326.46 | 326.77 | 322.63 | 324.55 | 3,645,294 | -2.72(-0.83%) |
May 03, 2023 | 330.24 | 331.26 | 327.10 | 327.28 | 4,004,807 | -2.70(-0.82%) |
May 02, 2023 | 332.99 | 333.05 | 327.47 | 329.98 | 3,341,794 | -3.42(-1.03%) |
May 01, 2023 | 334.12 | 335.58 | 333.30 | 333.40 | 2,343,044 | -0.66(-0.20%) |
Apr 28, 2023 | 330.29 | 334.06 | 330.24 | 334.06 | 3,727,352 | +2.77(+0.84%) |
Apr 27, 2023 | 327.35 | 331.65 | 327.00 | 331.28 | 3,126,932 | +5.14(+1.58%) |
Apr 26, 2023 | 328.74 | 329.58 | 325.51 | 326.14 | 3,653,590 | -2.33(-0.71%) |
Apr 25, 2023 | 331.25 | 331.75 | 328.34 | 328.47 | 2,797,551 | -3.35(-1.01%) |
Apr 24, 2023 | 331.00 | 331.98 | 330.31 | 331.82 | 2,335,512 | +0.63(+0.19%) |
Apr 21, 2023 | 331.34 | 331.65 | 329.92 | 331.19 | 2,521,631 | +0.34(+0.10%) |
Apr 20, 2023 | 330.35 | 331.74 | 329.78 | 330.86 | 2,222,582 | -1.02(-0.31%) |
Apr 19, 2023 | 331.99 | 332.50 | 331.09 | 331.88 | 2,915,477 | -0.79(-0.24%) |
Apr 18, 2023 | 332.81 | 333.08 | 330.81 | 332.67 | 2,235,982 | -0.12(-0.04%) |
Apr 17, 2023 | 332.00 | 332.80 | 330.90 | 332.79 | 2,270,940 | +1.06(+0.32%) |
Apr 14, 2023 | 332.81 | 333.70 | 330.23 | 331.73 | 3,174,482 | -1.50(-0.45%) |
Apr 13, 2023 | 330.00 | 333.43 | 329.02 | 333.23 | 3,102,311 | +3.68(+1.12%) |
Apr 12, 2023 | 331.50 | 331.89 | 328.91 | 329.55 | 3,426,756 | -0.28(-0.09%) |
Apr 11, 2023 | 329.25 | 330.78 | 328.96 | 329.83 | 2,392,791 | +0.92(+0.28%) |
Apr 10, 2023 | 326.99 | 328.91 | 326.44 | 328.91 | 2,893,187 | +1.04(+0.32%) |
Apr 06, 2023 | 327.33 | 328.27 | 326.29 | 327.87 | 2,383,297 | +0.08(+0.02%) |
Apr 05, 2023 | 326.99 | 328.41 | 326.76 | 327.79 | 2,876,705 | +0.86(+0.26%) |
Apr 04, 2023 | 328.86 | 329.20 | 325.65 | 326.93 | 2,501,059 | -1.93(-0.59%) |
Apr 03, 2023 | 326.59 | 329.19 | 326.51 | 328.86 | 3,565,048 | +3.22(+0.99%) |
Mar 31, 2023 | 322.67 | 325.81 | 322.60 | 325.64 | 2,898,155 | +4.05(+1.26%) |
Mar 30, 2023 | 321.98 | 322.05 | 319.86 | 321.59 | 2,539,586 | +1.37(+0.43%) |
Mar 29, 2023 | 319.73 | 320.30 | 318.46 | 320.22 | 2,585,326 | +3.20(+1.01%) |
Mar 28, 2023 | 317.19 | 318.82 | 316.06 | 317.01 | 2,590,819 | -0.49(-0.15%) |
Mar 27, 2023 | 317.78 | 318.74 | 316.51 | 317.50 | 3,626,720 | +1.95(+0.62%) |
Mar 24, 2023 | 312.75 | 315.69 | 311.24 | 315.56 | 4,581,611 | +1.45(+0.46%) |
Mar 23, 2023 | 314.59 | 318.20 | 311.82 | 314.11 | 4,873,987 | +0.65(+0.21%) |
Mar 22, 2023 | 318.82 | 320.69 | 313.34 | 313.46 | 4,469,581 | -5.32(-1.67%) |
Mar 21, 2023 | 318.59 | 319.00 | 316.55 | 318.79 | 3,601,695 | +3.25(+1.03%) |
Mar 20, 2023 | 312.63 | 315.98 | 312.63 | 315.54 | 4,794,360 | +3.72(+1.19%) |
Mar 17, 2023 | 313.99 | 314.35 | 310.50 | 311.82 | 5,428,870 | -3.81(-1.21%) |
Mar 16, 2023 | 310.17 | 315.94 | 308.97 | 315.63 | 6,734,567 | +3.62(+1.16%) |
Mar 15, 2023 | 309.43 | 312.26 | 307.54 | 312.00 | 6,672,290 | -2.59(-0.82%) |
Mar 14, 2023 | 314.61 | 316.07 | 311.19 | 314.59 | 4,874,958 | +3.29(+1.06%) |
Mar 13, 2023 | 309.29 | 315.55 | 309.19 | 311.30 | 6,995,093 | -0.89(-0.28%) |
Mar 10, 2023 | 314.93 | 317.21 | 310.92 | 312.19 | 7,928,665 | -3.27(-1.04%) |
Mar 09, 2023 | 321.94 | 322.65 | 314.80 | 315.46 | 4,871,465 | -5.28(-1.65%) |
Mar 08, 2023 | 321.16 | 321.73 | 318.90 | 320.74 | 3,244,286 | -0.37(-0.12%) |
Mar 07, 2023 | 326.78 | 327.02 | 320.97 | 321.11 | 5,121,873 | -5.67(-1.74%) |
Mar 06, 2023 | 326.74 | 328.19 | 326.30 | 326.79 | 2,704,759 | +0.46(+0.14%) |
Mar 03, 2023 | 323.70 | 326.54 | 322.62 | 326.33 | 3,106,748 | +3.68(+1.14%) |
Mar 02, 2023 | 319.84 | 323.39 | 319.09 | 322.65 | 3,121,120 | +3.36(+1.05%) |
Mar 01, 2023 | 318.35 | 320.09 | 317.63 | 319.29 | 3,351,668 | +0.42(+0.13%) |
Feb 28, 2023 | 321.11 | 321.11 | 318.81 | 318.87 | 3,221,115 | -2.43(-0.76%) |
Feb 27, 2023 | 322.93 | 324.15 | 320.46 | 321.30 | 2,955,428 | +0.92(+0.29%) |
Feb 24, 2023 | 320.10 | 321.37 | 318.73 | 320.38 | 3,855,621 | -3.47(-1.07%) |
Feb 23, 2023 | 324.02 | 324.90 | 320.24 | 323.85 | 6,141,025 | +1.12(+0.35%) |
Feb 22, 2023 | 323.93 | 324.59 | 321.68 | 322.72 | 2,962,504 | -0.71(-0.22%) |
Feb 21, 2023 | 326.82 | 328.02 | 323.29 | 323.44 | 3,215,410 | -6.87(-2.08%) |
Feb 17, 2023 | 327.80 | 330.45 | 327.18 | 330.31 | 3,107,462 | +1.42(+0.43%) |
Feb 16, 2023 | 329.98 | 332.31 | 328.81 | 328.89 | 3,310,598 | -4.16(-1.25%) |
Feb 15, 2023 | 330.91 | 333.07 | 330.10 | 333.06 | 2,018,963 | +0.51(+0.15%) |
Feb 14, 2023 | 332.92 | 334.88 | 329.89 | 332.55 | 3,577,182 | -1.37(-0.41%) |
Feb 13, 2023 | 330.35 | 333.93 | 330.35 | 333.92 | 2,745,205 | +3.72(+1.13%) |
Feb 10, 2023 | 328.26 | 330.47 | 327.49 | 330.20 | 2,589,132 | +1.61(+0.49%) |
Feb 09, 2023 | 333.14 | 333.93 | 327.60 | 328.59 | 3,333,389 | -2.28(-0.69%) |
Feb 08, 2023 | 331.80 | 332.86 | 330.31 | 330.87 | 2,836,301 | -2.05(-0.61%) |
Feb 07, 2023 | 328.46 | 333.69 | 327.72 | 332.92 | 5,095,575 | +2.96(+0.90%) |
Feb 06, 2023 | 329.15 | 331.01 | 328.21 | 329.96 | 2,776,463 | -0.49(-0.15%) |
Feb 03, 2023 | 330.24 | 333.07 | 329.45 | 330.44 | 6,672,317 | -1.41(-0.43%) |
Feb 02, 2023 | 332.91 | 332.91 | 329.50 | 331.86 | 5,290,222 | -0.43(-0.13%) |
Feb 01, 2023 | 330.58 | 334.62 | 327.13 | 332.29 | 6,322,042 | +0.04(+0.01%) |
Jan 31, 2023 | 329.10 | 332.28 | 328.04 | 332.25 | 2,648,492 | +3.68(+1.12%) |
Jan 30, 2023 | 329.94 | 331.86 | 328.36 | 328.57 | 3,105,308 | -2.49(-0.75%) |
Jan 27, 2023 | 330.85 | 332.93 | 329.64 | 331.06 | 3,188,381 | +0.24(+0.07%) |
Jan 26, 2023 | 329.93 | 330.91 | 327.73 | 330.81 | 2,986,424 | +1.99(+0.60%) |
Jan 25, 2023 | 325.82 | 329.14 | 324.18 | 328.82 | 4,422,187 | +0.21(+0.07%) |
Jan 24, 2023 | 326.52 | 329.21 | 325.30 | 328.61 | 3,435,693 | +0.91(+0.28%) |
Jan 23, 2023 | 326.26 | 329.24 | 324.66 | 327.70 | 4,084,842 | +2.44(+0.75%) |
Jan 20, 2023 | 322.49 | 325.33 | 321.06 | 325.27 | 4,303,569 | +3.24(+1.01%) |
Jan 19, 2023 | 322.45 | 323.81 | 321.38 | 322.03 | 3,492,528 | -2.28(-0.70%) |
Jan 18, 2023 | 330.74 | 331.35 | 324.05 | 324.31 | 5,294,798 | -6.03(-1.83%) |
Jan 17, 2023 | 333.45 | 333.83 | 329.82 | 330.34 | 4,028,930 | -3.78(-1.13%) |
Jan 13, 2023 | 330.34 | 334.56 | 330.33 | 334.12 | 3,566,185 | +1.01(+0.30%) |
Jan 12, 2023 | 332.01 | 334.08 | 329.16 | 333.11 | 4,446,264 | +2.18(+0.66%) |
Jan 11, 2023 | 329.60 | 330.97 | 328.36 | 330.92 | 3,510,753 | +2.46(+0.75%) |
Jan 10, 2023 | 326.24 | 328.56 | 325.60 | 328.46 | 2,335,548 | +1.89(+0.58%) |
Jan 09, 2023 | 328.91 | 330.58 | 326.21 | 326.57 | 3,960,068 | -0.96(-0.29%) |
Jan 06, 2023 | 323.54 | 328.35 | 321.33 | 327.53 | 4,929,035 | +6.88(+2.14%) |
Jan 05, 2023 | 322.36 | 322.54 | 319.57 | 320.66 | 4,460,316 | -3.25(-1.00%) |
Jan 04, 2023 | 323.91 | 325.35 | 321.61 | 323.91 | 4,240,567 | +1.31(+0.40%) |
Jan 03, 2023 | 323.77 | 325.14 | 319.81 | 322.61 | 4,009,122 | -0.11(-0.03%) |
Dec 30, 2022 | 322.02 | 322.78 | 319.81 | 322.71 | 3,985,475 | -0.71(-0.22%) |
Dec 29, 2022 | 321.93 | 324.19 | 321.54 | 323.42 | 2,521,074 | +3.40(+1.06%) |
Dec 28, 2022 | 324.04 | 325.06 | 320.02 | 320.02 | 3,166,691 | -3.70(-1.14%) |
Dec 27, 2022 | 323.70 | 325.14 | 321.97 | 323.73 | 3,173,683 | +0.43(+0.13%) |
Dec 23, 2022 | 321.05 | 323.55 | 319.53 | 323.30 | 4,104,684 | +1.63(+0.51%) |
Dec 22, 2022 | 322.88 | 323.22 | 317.18 | 321.67 | 5,000,157 | -3.25(-1.00%) |
Dec 21, 2022 | 322.92 | 325.63 | 322.51 | 324.92 | 5,219,977 | +5.08(+1.59%) |
Dec 20, 2022 | 319.07 | 321.29 | 317.92 | 319.84 | 4,831,400 | +0.97(+0.31%) |
Dec 19, 2022 | 320.32 | 321.74 | 317.24 | 318.87 | 3,805,653 | -1.55(-0.48%) |
Dec 16, 2022 | 320.73 | 321.90 | 317.95 | 320.41 | 6,850,465 | -3.00(-0.93%) |
Dec 15, 2022 | 327.09 | 327.85 | 321.45 | 323.41 | 6,035,828 | -7.21(-2.18%) |
Dec 14, 2022 | 332.14 | 334.94 | 328.12 | 330.62 | 5,646,356 | -1.54(-0.47%) |
Dec 13, 2022 | 338.36 | 338.40 | 329.92 | 332.17 | 5,419,282 | +1.16(+0.35%) |
Dec 12, 2022 | 326.66 | 331.04 | 326.58 | 331.01 | 5,157,973 | +5.10(+1.57%) |
Dec 09, 2022 | 328.15 | 329.55 | 325.79 | 325.91 | 3,926,403 | -3.00(-0.91%) |
Dec 08, 2022 | 328.21 | 330.07 | 327.55 | 328.91 | 3,371,294 | +1.96(+0.60%) |
Dec 07, 2022 | 326.66 | 328.79 | 326.08 | 326.95 | 3,675,796 | -0.02(-0.01%) |
Dec 06, 2022 | 330.19 | 331.04 | 325.28 | 326.97 | 5,675,169 | -3.47(-1.05%) |
Dec 05, 2022 | 332.79 | 333.62 | 329.47 | 330.44 | 3,929,824 | -4.58(-1.37%) |
Dec 02, 2022 | 331.25 | 335.67 | 331.25 | 335.02 | 3,844,942 | +0.32(+0.10%) |
Dec 01, 2022 | 336.97 | 336.98 | 332.05 | 334.69 | 5,475,623 | -1.69(-0.50%) |
Nov 30, 2022 | 329.10 | 336.43 | 326.70 | 336.39 | 7,127,731 | +7.45(+2.27%) |
Nov 29, 2022 | 328.40 | 329.80 | 327.12 | 328.93 | 3,023,346 | -0.01(-0.00%) |
Nov 28, 2022 | 332.05 | 333.31 | 328.42 | 328.94 | 3,179,425 | -4.89(-1.46%) |
Nov 25, 2022 | 332.44 | 334.10 | 332.38 | 333.83 | 1,541,782 | +1.53(+0.46%) |
Nov 23, 2022 | 331.00 | 332.92 | 330.40 | 332.31 | 3,198,755 | +0.96(+0.29%) |
Nov 22, 2022 | 329.33 | 331.50 | 328.85 | 331.34 | 4,510,785 | +3.80(+1.16%) |
Nov 21, 2022 | 328.14 | 329.09 | 326.07 | 327.54 | 2,368,492 | -0.31(-0.09%) |
Nov 18, 2022 | 327.94 | 328.61 | 325.80 | 327.85 | 3,765,311 | +1.90(+0.58%) |
Nov 17, 2022 | 322.69 | 326.62 | 322.69 | 325.96 | 3,720,068 | +0.03(+0.01%) |
Nov 16, 2022 | 325.54 | 327.07 | 325.43 | 325.93 | 3,178,226 | -0.14(-0.04%) |
Nov 15, 2022 | 328.28 | 329.86 | 323.36 | 326.06 | 4,965,254 | +0.43(+0.13%) |
Nov 14, 2022 | 326.55 | 329.62 | 325.44 | 325.64 | 3,401,221 | -1.96(-0.60%) |
Nov 11, 2022 | 327.70 | 328.16 | 324.06 | 327.60 | 5,352,202 | +0.51(+0.16%) |
Nov 10, 2022 | 324.13 | 327.31 | 321.87 | 327.08 | 6,140,852 | +11.56(+3.66%) |
Nov 09, 2022 | 319.76 | 320.89 | 315.15 | 315.52 | 4,934,883 | -6.18(-1.92%) |
Nov 08, 2022 | 319.53 | 323.50 | 318.38 | 321.70 | 6,533,737 | +3.19(+1.00%) |
Nov 07, 2022 | 315.33 | 319.02 | 314.37 | 318.51 | 4,648,966 | +4.15(+1.32%) |
Nov 04, 2022 | 313.85 | 316.30 | 309.70 | 314.36 | 6,458,660 | +4.14(+1.33%) |
Nov 03, 2022 | 309.71 | 312.14 | 307.61 | 310.22 | 4,240,035 | -1.44(-0.46%) |
Nov 02, 2022 | 315.64 | 320.77 | 311.62 | 311.66 | 7,328,422 | -4.90(-1.55%) |
Nov 01, 2022 | 319.43 | 319.88 | 315.00 | 316.56 | 4,504,238 | -0.98(-0.31%) |
Oct 31, 2022 | 317.06 | 318.90 | 316.03 | 317.54 | 5,287,154 | -1.12(-0.35%) |
Oct 28, 2022 | 312.06 | 318.97 | 311.76 | 318.67 | 5,414,887 | +7.88(+2.53%) |
Oct 27, 2022 | 311.86 | 314.10 | 310.27 | 310.79 | 4,388,666 | +2.02(+0.65%) |
Oct 26, 2022 | 308.38 | 312.01 | 308.18 | 308.77 | 5,153,260 | -0.11(-0.03%) |
Oct 25, 2022 | 304.86 | 309.16 | 304.63 | 308.88 | 6,206,004 | +3.34(+1.09%) |
Oct 24, 2022 | 303.10 | 306.46 | 302.20 | 305.54 | 4,466,152 | +4.04(+1.34%) |
Oct 21, 2022 | 293.94 | 301.81 | 292.90 | 301.50 | 5,544,873 | +7.52(+2.56%) |
Oct 20, 2022 | 295.45 | 298.88 | 293.43 | 293.98 | 3,686,196 | -1.01(-0.34%) |
Oct 19, 2022 | 294.98 | 297.22 | 292.99 | 294.99 | 3,029,915 | -1.09(-0.37%) |
Oct 18, 2022 | 298.78 | 298.89 | 293.72 | 296.07 | 4,830,456 | +3.31(+1.13%) |
Oct 17, 2022 | 291.64 | 293.88 | 290.75 | 292.77 | 3,665,594 | +5.08(+1.77%) |
Oct 14, 2022 | 293.24 | 295.00 | 287.08 | 287.69 | 5,702,500 | -3.62(-1.24%) |
Oct 13, 2022 | 278.31 | 292.45 | 277.80 | 291.32 | 7,622,237 | +8.14(+2.88%) |
Oct 12, 2022 | 283.46 | 285.51 | 282.41 | 283.17 | 4,513,567 | -0.13(-0.04%) |
Oct 11, 2022 | 282.22 | 287.03 | 281.78 | 283.30 | 3,969,597 | +0.32(+0.11%) |
Oct 10, 2022 | 285.23 | 285.85 | 281.17 | 282.98 | 3,250,816 | -0.98(-0.34%) |
Oct 07, 2022 | 287.60 | 287.76 | 282.47 | 283.96 | 3,125,429 | -6.07(-2.09%) |
Oct 06, 2022 | 292.20 | 293.98 | 289.43 | 290.03 | 3,177,282 | -3.45(-1.18%) |
Oct 05, 2022 | 290.51 | 295.18 | 289.61 | 293.48 | 2,831,309 | -0.34(-0.12%) |
Oct 04, 2022 | 289.43 | 293.86 | 289.26 | 293.82 | 4,294,666 | +8.09(+2.83%) |