Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 360.15 | 361.56 | 355.65 | 356.89 | 65,079,316 | +0.26(+0.07%) |
Sep 28, 2023 | 352.75 | 358.79 | 351.88 | 356.64 | 56,606,368 | +2.96(+0.84%) |
Sep 27, 2023 | 354.02 | 355.61 | 350.01 | 353.68 | 57,226,640 | +0.83(+0.23%) |
Sep 26, 2023 | 355.62 | 356.17 | 351.86 | 352.85 | 53,861,512 | -5.38(-1.50%) |
Sep 25, 2023 | 355.56 | 358.32 | 356.01 | 358.23 | 39,245,084 | +1.69(+0.47%) |
Sep 22, 2023 | 358.25 | 360.41 | 356.22 | 356.54 | 51,789,444 | +0.05(+0.01%) |
Sep 21, 2023 | 359.42 | 360.21 | 356.32 | 356.49 | 69,963,976 | -6.65(-1.83%) |
Sep 20, 2023 | 369.53 | 369.88 | 363.06 | 363.14 | 45,580,192 | -5.31(-1.44%) |
Sep 19, 2023 | 367.90 | 369.26 | 365.39 | 368.45 | 37,992,792 | -0.79(-0.21%) |
Sep 18, 2023 | 367.90 | 370.36 | 367.61 | 369.24 | 37,098,124 | +0.38(+0.10%) |
Sep 15, 2023 | 373.93 | 374.33 | 367.91 | 368.85 | 70,678,752 | -6.43(-1.71%) |
Sep 14, 2023 | 374.01 | 376.27 | 371.92 | 375.28 | 48,300,752 | +3.04(+0.82%) |
Sep 13, 2023 | 371.06 | 373.86 | 369.92 | 372.24 | 46,615,220 | +1.41(+0.38%) |
Sep 12, 2023 | 373.29 | 374.96 | 370.54 | 370.82 | 41,574,216 | -4.16(-1.11%) |
Sep 11, 2023 | 373.68 | 375.50 | 371.69 | 374.98 | 41,697,100 | +4.37(+1.18%) |
Sep 08, 2023 | 370.05 | 372.87 | 369.64 | 370.62 | 36,188,332 | +0.52(+0.14%) |
Sep 07, 2023 | 368.26 | 370.86 | 367.21 | 370.10 | 52,566,984 | -2.67(-0.72%) |
Sep 06, 2023 | 375.29 | 375.64 | 370.73 | 372.76 | 43,162,328 | -3.31(-0.88%) |
Sep 05, 2023 | 374.78 | 377.31 | 373.85 | 376.08 | 32,492,410 | +0.48(+0.13%) |
Sep 01, 2023 | 378.39 | 378.82 | 374.10 | 375.60 | 40,020,296 | -0.40(-0.11%) |
Aug 31, 2023 | 374.95 | 377.72 | 374.88 | 376.00 | 35,966,336 | +1.12(+0.30%) |
Aug 30, 2023 | 372.90 | 375.46 | 371.89 | 374.87 | 41,914,968 | +2.08(+0.56%) |
Aug 29, 2023 | 364.63 | 373.15 | 364.30 | 372.79 | 58,787,140 | +7.97(+2.18%) |
Aug 28, 2023 | 365.05 | 365.77 | 362.33 | 364.82 | 41,135,472 | +2.72(+0.75%) |
Aug 25, 2023 | 360.16 | 363.81 | 356.69 | 362.10 | 70,331,488 | +2.79(+0.78%) |
Aug 24, 2023 | 370.67 | 370.77 | 359.11 | 359.31 | 67,317,688 | -7.85(-2.14%) |
Aug 23, 2023 | 362.66 | 368.27 | 362.44 | 367.16 | 51,894,240 | +5.70(+1.58%) |
Aug 22, 2023 | 364.62 | 364.63 | 360.77 | 361.46 | 44,894,972 | -0.52(-0.14%) |
Aug 21, 2023 | 357.72 | 362.67 | 357.25 | 361.98 | 51,084,776 | +5.74(+1.61%) |
Aug 18, 2023 | 353.39 | 357.51 | 352.85 | 356.24 | 61,566,192 | -0.45(-0.13%) |
Aug 17, 2023 | 362.04 | 362.39 | 356.27 | 356.69 | 63,153,620 | -3.94(-1.09%) |
Aug 16, 2023 | 363.94 | 365.49 | 360.53 | 360.63 | 53,444,536 | -3.86(-1.06%) |
Aug 15, 2023 | 367.41 | 368.22 | 363.81 | 364.49 | 45,823,284 | -3.91(-1.06%) |
Aug 14, 2023 | 363.50 | 368.52 | 362.78 | 368.40 | 42,268,460 | +4.09(+1.12%) |
Aug 11, 2023 | 364.06 | 366.06 | 362.77 | 364.31 | 49,633,380 | -2.34(-0.64%) |
Aug 10, 2023 | 369.01 | 372.38 | 365.10 | 366.65 | 72,425,416 | +0.68(+0.18%) |
Aug 09, 2023 | 370.33 | 370.49 | 365.20 | 365.97 | 51,760,248 | -4.07(-1.10%) |
Aug 08, 2023 | 370.67 | 370.69 | 366.87 | 370.04 | 44,929,536 | -3.17(-0.85%) |
Aug 07, 2023 | 371.91 | 373.31 | 369.55 | 373.21 | 37,634,748 | +3.13(+0.85%) |
Aug 04, 2023 | 373.77 | 376.11 | 369.57 | 370.08 | 62,029,984 | -1.74(-0.47%) |
Aug 03, 2023 | 369.98 | 373.97 | 369.81 | 371.82 | 48,015,552 | -0.60(-0.16%) |
Aug 02, 2023 | 377.26 | 377.26 | 371.16 | 372.42 | 73,524,144 | -8.36(-2.19%) |
Aug 01, 2023 | 380.29 | 381.54 | 378.68 | 380.77 | 41,437,944 | -0.88(-0.23%) |
Jul 31, 2023 | 381.76 | 382.85 | 380.32 | 381.66 | 44,216,480 | +0.20(+0.05%) |
Jul 28, 2023 | 378.73 | 382.49 | 378.21 | 381.46 | 57,204,704 | +6.82(+1.82%) |
Jul 27, 2023 | 381.05 | 382.68 | 373.33 | 374.63 | 64,239,680 | -0.90(-0.24%) |
Jul 26, 2023 | 375.73 | 377.24 | 373.20 | 375.53 | 47,283,804 | -1.25(-0.33%) |
Jul 25, 2023 | 374.96 | 378.46 | 374.94 | 376.78 | 39,071,108 | +2.54(+0.68%) |
Jul 24, 2023 | 374.63 | 375.59 | 372.37 | 374.25 | 40,698,388 | +0.60(+0.16%) |
Jul 21, 2023 | 377.18 | 377.92 | 373.21 | 373.65 | 60,820,688 | -1.12(-0.30%) |
Jul 20, 2023 | 380.59 | 382.07 | 373.74 | 374.77 | 72,371,896 | -8.84(-2.31%) |
Jul 19, 2023 | 384.78 | 385.93 | 382.27 | 383.62 | 54,264,120 | -0.09(-0.02%) |
Jul 18, 2023 | 379.94 | 385.09 | 378.00 | 383.70 | 55,596,968 | +3.11(+0.82%) |
Jul 17, 2023 | 377.80 | 381.48 | 377.31 | 380.59 | 41,131,240 | +3.52(+0.93%) |
Jul 14, 2023 | 377.58 | 380.84 | 376.19 | 377.07 | 55,742,632 | -0.08(-0.02%) |
Jul 13, 2023 | 374.07 | 377.99 | 373.48 | 377.15 | 47,331,704 | +6.30(+1.70%) |
Jul 12, 2023 | 370.38 | 372.22 | 368.35 | 370.85 | 62,932,972 | +4.62(+1.26%) |
Jul 11, 2023 | 364.86 | 366.69 | 362.71 | 366.23 | 38,937,072 | +1.80(+0.49%) |
Jul 10, 2023 | 364.03 | 365.11 | 361.49 | 364.43 | 48,745,884 | +0.12(+0.03%) |
Jul 07, 2023 | 365.29 | 368.53 | 364.08 | 364.31 | 47,383,716 | -1.21(-0.33%) |
Jul 06, 2023 | 364.58 | 365.97 | 362.60 | 365.52 | 49,591,068 | -2.81(-0.76%) |
Jul 05, 2023 | 366.75 | 370.05 | 366.71 | 368.33 | 34,756,924 | -0.01(-0.00%) |
Jul 03, 2023 | 368.12 | 368.97 | 367.02 | 368.34 | 19,536,528 | +0.87(+0.24%) |
Jun 30, 2023 | 365.61 | 368.54 | 365.29 | 367.47 | 59,023,968 | +5.58(+1.54%) |
Jun 29, 2023 | 362.32 | 362.96 | 360.23 | 361.89 | 46,557,520 | -0.73(-0.20%) |
Jun 28, 2023 | 360.07 | 364.59 | 360.00 | 362.62 | 46,923,088 | +0.71(+0.20%) |
Jun 27, 2023 | 357.36 | 362.65 | 356.62 | 361.91 | 49,583,580 | +6.12(+1.72%) |
Jun 26, 2023 | 360.09 | 362.92 | 355.70 | 355.79 | 52,993,664 | -4.83(-1.34%) |
Jun 23, 2023 | 360.30 | 362.95 | 358.92 | 360.63 | 49,182,380 | -3.61(-0.99%) |
Jun 22, 2023 | 358.73 | 364.40 | 358.32 | 364.24 | 47,837,920 | +4.25(+1.18%) |
Jun 21, 2023 | 363.81 | 364.25 | 359.06 | 359.99 | 54,097,432 | -4.97(-1.36%) |
Jun 20, 2023 | 364.02 | 366.38 | 361.97 | 364.96 | 49,433,860 | -0.52(-0.14%) |
Jun 16, 2023 | 370.25 | 370.38 | 365.04 | 365.49 | 81,645,616 | -2.31(-0.63%) |
Jun 15, 2023 | 362.19 | 369.30 | 361.56 | 367.80 | 71,680,384 | +4.33(+1.19%) |
Jun 14, 2023 | 360.86 | 363.76 | 358.03 | 363.47 | 70,049,656 | +2.62(+0.73%) |
Jun 13, 2023 | 360.88 | 361.69 | 357.64 | 360.85 | 57,424,932 | +2.75(+0.77%) |
Jun 12, 2023 | 353.83 | 358.20 | 352.84 | 358.10 | 45,002,952 | +5.95(+1.69%) |
Jun 09, 2023 | 352.28 | 355.29 | 350.69 | 352.15 | 53,653,064 | +1.34(+0.38%) |
Jun 08, 2023 | 346.80 | 351.27 | 346.57 | 350.81 | 47,431,492 | +4.30(+1.24%) |
Jun 07, 2023 | 352.77 | 354.75 | 345.87 | 346.50 | 70,106,320 | -5.98(-1.70%) |
Jun 06, 2023 | 351.93 | 353.46 | 350.59 | 352.49 | 41,645,892 | -0.06(-0.02%) |
Jun 05, 2023 | 352.08 | 355.12 | 351.50 | 352.54 | 47,545,748 | +0.25(+0.07%) |
Jun 02, 2023 | 351.45 | 353.47 | 349.67 | 352.30 | 53,892,704 | +2.62(+0.75%) |
Jun 01, 2023 | 345.42 | 351.01 | 344.36 | 349.67 | 50,784,696 | +3.99(+1.16%) |
May 31, 2023 | 346.06 | 348.27 | 344.21 | 345.68 | 65,488,680 | -1.98(-0.57%) |
May 30, 2023 | 350.37 | 351.58 | 346.22 | 347.66 | 73,094,080 | +1.57(+0.45%) |
May 26, 2023 | 338.50 | 346.93 | 338.40 | 346.09 | 63,613,088 | +8.62(+2.55%) |
May 25, 2023 | 336.89 | 338.75 | 334.43 | 337.46 | 67,252,080 | +8.02(+2.43%) |
May 24, 2023 | 329.17 | 330.69 | 327.37 | 329.45 | 63,210,696 | -1.70(-0.51%) |
May 23, 2023 | 333.66 | 334.81 | 330.79 | 331.15 | 48,488,976 | -4.25(-1.27%) |
May 22, 2023 | 334.02 | 336.42 | 334.01 | 335.40 | 43,699,080 | +1.12(+0.34%) |
May 19, 2023 | 335.25 | 335.96 | 333.20 | 334.28 | 61,968,804 | -0.75(-0.23%) |
May 18, 2023 | 329.32 | 335.25 | 329.30 | 335.03 | 64,551,212 | +6.11(+1.86%) |
May 17, 2023 | 326.06 | 329.51 | 324.87 | 328.92 | 47,773,828 | +3.93(+1.21%) |
May 16, 2023 | 323.90 | 326.72 | 323.86 | 324.99 | 40,220,832 | +0.37(+0.11%) |
May 15, 2023 | 323.35 | 324.86 | 321.81 | 324.62 | 33,523,062 | +1.75(+0.54%) |
May 12, 2023 | 324.57 | 325.00 | 320.80 | 322.87 | 48,784,124 | -1.16(-0.36%) |
May 11, 2023 | 323.54 | 324.58 | 321.97 | 324.04 | 44,864,900 | +1.05(+0.33%) |
May 10, 2023 | 321.97 | 323.85 | 319.46 | 322.98 | 60,912,568 | +3.48(+1.09%) |
May 09, 2023 | 319.86 | 320.74 | 319.19 | 319.50 | 31,945,042 | -2.04(-0.63%) |
May 08, 2023 | 320.28 | 321.89 | 319.18 | 321.54 | 36,685,692 | +0.79(+0.25%) |
May 05, 2023 | 316.36 | 321.61 | 314.11 | 320.75 | 52,202,248 | +6.68(+2.13%) |
May 04, 2023 | 314.95 | 316.12 | 313.02 | 314.07 | 50,434,344 | -1.11(-0.35%) |
May 03, 2023 | 317.63 | 320.33 | 315.07 | 315.18 | 60,452,400 | -2.08(-0.65%) |
May 02, 2023 | 319.98 | 320.31 | 315.50 | 317.26 | 56,815,500 | -2.79(-0.87%) |
May 01, 2023 | 319.95 | 321.48 | 318.96 | 320.05 | 41,318,244 | -0.37(-0.11%) |
Apr 28, 2023 | 317.99 | 320.51 | 316.84 | 320.42 | 60,360,620 | +2.19(+0.69%) |
Apr 27, 2023 | 313.60 | 318.73 | 312.96 | 318.22 | 65,730,912 | +8.42(+2.72%) |
Apr 26, 2023 | 311.36 | 312.85 | 309.27 | 309.80 | 55,663,416 | +1.87(+0.61%) |
Apr 25, 2023 | 312.20 | 312.88 | 307.83 | 307.93 | 57,273,432 | -5.92(-1.89%) |
Apr 24, 2023 | 314.28 | 315.63 | 311.66 | 313.85 | 44,314,864 | -0.65(-0.21%) |
Apr 21, 2023 | 313.81 | 315.29 | 312.01 | 314.51 | 59,489,460 | +0.33(+0.10%) |
Apr 20, 2023 | 313.60 | 317.15 | 312.88 | 314.18 | 63,009,764 | -2.41(-0.76%) |
Apr 19, 2023 | 314.31 | 317.67 | 314.18 | 316.59 | 39,128,524 | -0.15(-0.05%) |
Apr 18, 2023 | 318.86 | 319.29 | 315.53 | 316.74 | 46,981,308 | +0.02(+0.01%) |
Apr 17, 2023 | 316.04 | 317.08 | 313.94 | 316.72 | 43,254,536 | +0.27(+0.09%) |
Apr 14, 2023 | 315.48 | 318.23 | 313.51 | 316.45 | 56,671,992 | -0.60(-0.19%) |
Apr 13, 2023 | 312.74 | 317.53 | 311.55 | 317.05 | 54,967,376 | +6.09(+1.96%) |
Apr 12, 2023 | 315.71 | 316.31 | 310.49 | 310.96 | 63,704,288 | -2.77(-0.88%) |
Apr 11, 2023 | 315.72 | 315.78 | 313.22 | 313.73 | 40,394,128 | -2.03(-0.64%) |
Apr 10, 2023 | 312.98 | 315.81 | 311.17 | 315.76 | 45,487,968 | -0.18(-0.06%) |
Apr 06, 2023 | 312.15 | 316.44 | 310.74 | 315.94 | 47,235,876 | +2.12(+0.67%) |
Apr 05, 2023 | 315.99 | 316.94 | 311.99 | 313.82 | 63,126,512 | -3.13(-0.99%) |
Apr 04, 2023 | 318.47 | 319.50 | 315.71 | 316.95 | 46,143,336 | -1.07(-0.34%) |
Apr 03, 2023 | 316.65 | 318.29 | 315.31 | 318.02 | 47,398,680 | -0.78(-0.24%) |
Mar 31, 2023 | 313.81 | 319.04 | 313.50 | 318.80 | 62,758,268 | +5.22(+1.66%) |
Mar 30, 2023 | 313.15 | 314.22 | 310.73 | 313.58 | 58,788,976 | +2.94(+0.95%) |
Mar 29, 2023 | 308.82 | 311.27 | 307.99 | 310.64 | 53,556,088 | +5.56(+1.82%) |
Mar 28, 2023 | 306.12 | 306.15 | 302.75 | 305.08 | 48,921,648 | -1.63(-0.53%) |
Mar 27, 2023 | 309.53 | 310.60 | 305.85 | 306.71 | 50,560,148 | -2.12(-0.68%) |
Mar 24, 2023 | 307.27 | 308.93 | 304.91 | 308.83 | 57,633,612 | +1.13(+0.37%) |
Mar 23, 2023 | 307.86 | 312.06 | 304.97 | 307.69 | 74,985,480 | +3.61(+1.19%) |
Mar 22, 2023 | 308.21 | 313.16 | 303.92 | 304.09 | 76,195,976 | -4.19(-1.36%) |
Mar 21, 2023 | 305.90 | 308.74 | 304.36 | 308.28 | 50,276,328 | +4.34(+1.43%) |
Mar 20, 2023 | 302.24 | 304.27 | 300.00 | 303.94 | 56,971,016 | +1.08(+0.35%) |
Mar 17, 2023 | 304.21 | 306.62 | 300.89 | 302.86 | 90,664,808 | -1.44(-0.47%) |
Mar 16, 2023 | 295.56 | 304.67 | 294.76 | 304.30 | 99,716,688 | +7.81(+2.64%) |
Mar 15, 2023 | 292.30 | 296.82 | 290.84 | 296.49 | 84,171,352 | +1.55(+0.52%) |
Mar 14, 2023 | 291.90 | 295.50 | 291.05 | 294.94 | 74,353,208 | +6.62(+2.30%) |
Mar 13, 2023 | 284.39 | 292.06 | 282.86 | 288.31 | 98,058,552 | +2.12(+0.74%) |
Mar 10, 2023 | 290.44 | 291.94 | 285.03 | 286.19 | 99,607,832 | -4.08(-1.40%) |
Mar 09, 2023 | 295.89 | 298.52 | 289.44 | 290.27 | 71,793,792 | -5.12(-1.73%) |
Mar 08, 2023 | 294.34 | 295.99 | 292.47 | 295.39 | 51,081,780 | +1.47(+0.50%) |
Mar 07, 2023 | 297.62 | 298.55 | 293.30 | 293.92 | 66,338,444 | -3.65(-1.23%) |
Mar 06, 2023 | 298.48 | 301.51 | 297.37 | 297.57 | 57,150,848 | +0.34(+0.11%) |
Mar 03, 2023 | 292.98 | 297.47 | 292.46 | 297.23 | 61,145,540 | +6.02(+2.07%) |
Mar 02, 2023 | 286.30 | 292.02 | 286.01 | 291.21 | 54,008,444 | +2.39(+0.83%) |
Mar 01, 2023 | 290.86 | 291.53 | 287.83 | 288.82 | 58,711,768 | -2.34(-0.80%) |
Feb 28, 2023 | 290.90 | 293.70 | 290.56 | 291.16 | 48,411,412 | -0.38(-0.13%) |
Feb 27, 2023 | 292.66 | 294.07 | 290.94 | 291.54 | 49,869,496 | +2.07(+0.72%) |
Feb 24, 2023 | 289.38 | 290.57 | 287.68 | 289.46 | 75,005,624 | -4.93(-1.67%) |
Feb 23, 2023 | 295.53 | 295.69 | 290.16 | 294.39 | 69,754,224 | +2.55(+0.87%) |
Feb 22, 2023 | 292.21 | 293.94 | 290.17 | 291.85 | 51,642,344 | +0.22(+0.07%) |
Feb 21, 2023 | 294.83 | 296.29 | 291.49 | 291.63 | 46,750,532 | -7.07(-2.37%) |
Feb 17, 2023 | 298.61 | 299.46 | 295.66 | 298.70 | 58,728,476 | -2.12(-0.71%) |
Feb 16, 2023 | 301.89 | 305.91 | 300.67 | 300.82 | 60,037,264 | -5.75(-1.88%) |
Feb 15, 2023 | 302.41 | 306.74 | 301.71 | 306.57 | 43,458,960 | +2.33(+0.77%) |
Feb 14, 2023 | 300.41 | 305.20 | 298.45 | 304.24 | 64,482,496 | +2.23(+0.74%) |
Feb 13, 2023 | 298.67 | 302.61 | 297.48 | 302.01 | 40,852,756 | +4.76(+1.60%) |
Feb 10, 2023 | 297.03 | 299.11 | 294.82 | 297.25 | 50,561,684 | -1.96(-0.66%) |
Feb 09, 2023 | 306.32 | 306.44 | 297.75 | 299.21 | 49,568,092 | -2.67(-0.88%) |
Feb 08, 2023 | 306.02 | 306.97 | 301.19 | 301.88 | 57,066,784 | -5.46(-1.78%) |
Feb 07, 2023 | 300.98 | 308.49 | 299.85 | 307.35 | 68,003,968 | +6.24(+2.07%) |
Feb 06, 2023 | 301.03 | 303.41 | 299.75 | 301.11 | 41,028,376 | -2.57(-0.85%) |
Feb 03, 2023 | 302.45 | 309.84 | 302.16 | 303.68 | 77,528,912 | -5.50(-1.78%) |
Feb 02, 2023 | 305.06 | 311.12 | 304.22 | 309.17 | 84,065,424 | +10.71(+3.59%) |
Feb 01, 2023 | 292.00 | 300.95 | 289.91 | 298.46 | 67,541,952 | +6.25(+2.14%) |
Jan 31, 2023 | 287.94 | 292.31 | 287.83 | 292.21 | 46,902,880 | +4.31(+1.50%) |
Jan 30, 2023 | 290.54 | 291.97 | 287.52 | 287.90 | 49,693,608 | -5.94(-2.02%) |
Jan 27, 2023 | 289.61 | 295.82 | 289.49 | 293.84 | 57,651,644 | +2.90(+1.00%) |
Jan 26, 2023 | 288.84 | 291.12 | 286.16 | 290.94 | 51,844,740 | +5.56(+1.95%) |
Jan 25, 2023 | 281.45 | 286.00 | 278.88 | 285.38 | 52,374,344 | -0.63(-0.22%) |
Jan 24, 2023 | 284.96 | 287.18 | 284.44 | 286.01 | 44,229,020 | -0.59(-0.20%) |
Jan 23, 2023 | 281.22 | 287.84 | 280.42 | 286.60 | 53,142,936 | +6.23(+2.22%) |
Jan 20, 2023 | 274.53 | 280.71 | 273.46 | 280.37 | 61,784,752 | +7.47(+2.74%) |
Jan 19, 2023 | 273.96 | 275.11 | 271.65 | 272.90 | 44,119,864 | -2.71(-0.98%) |
Jan 18, 2023 | 280.80 | 282.36 | 275.40 | 275.61 | 47,980,836 | -3.63(-1.30%) |
Jan 17, 2023 | 278.48 | 280.54 | 277.30 | 279.24 | 36,841,740 | +0.57(+0.20%) |
Jan 13, 2023 | 274.24 | 278.92 | 273.90 | 278.67 | 45,373,820 | +1.90(+0.69%) |
Jan 12, 2023 | 275.85 | 277.81 | 271.50 | 276.77 | 60,957,748 | +1.49(+0.54%) |
Jan 11, 2023 | 271.68 | 275.39 | 270.89 | 275.28 | 44,253,240 | +4.68(+1.73%) |
Jan 10, 2023 | 267.29 | 270.71 | 266.77 | 270.60 | 35,471,488 | +2.27(+0.85%) |
Jan 09, 2023 | 268.62 | 273.04 | 267.71 | 268.33 | 45,752,936 | +1.73(+0.65%) |
Jan 06, 2023 | 261.20 | 267.73 | 258.21 | 266.60 | 55,255,516 | +7.16(+2.76%) |
Jan 05, 2023 | 261.88 | 262.05 | 259.12 | 259.44 | 45,318,360 | -4.13(-1.57%) |
Jan 04, 2023 | 264.46 | 265.26 | 260.38 | 263.57 | 47,937,904 | +1.25(+0.48%) |
Jan 03, 2023 | 266.45 | 267.95 | 259.99 | 262.32 | 42,752,708 | -1.79(-0.68%) |
Dec 30, 2022 | 261.46 | 264.23 | 260.15 | 264.10 | 38,252,568 | -0.16(-0.06%) |
Dec 29, 2022 | 260.81 | 265.22 | 260.11 | 264.26 | 46,194,328 | +6.29(+2.44%) |
Dec 28, 2022 | 261.02 | 263.30 | 257.61 | 257.97 | 47,407,520 | -3.45(-1.32%) |
Dec 27, 2022 | 264.56 | 264.66 | 260.88 | 261.43 | 38,334,212 | -3.75(-1.41%) |
Dec 23, 2022 | 263.30 | 265.85 | 261.38 | 265.18 | 40,112,756 | +0.60(+0.22%) |
Dec 22, 2022 | 268.17 | 268.30 | 260.31 | 264.58 | 60,498,324 | -6.63(-2.45%) |
Dec 21, 2022 | 268.39 | 272.53 | 267.54 | 271.21 | 46,501,108 | +3.88(+1.45%) |
Dec 20, 2022 | 266.37 | 269.10 | 264.77 | 267.34 | 51,841,708 | -0.21(-0.08%) |
Dec 19, 2022 | 271.63 | 271.72 | 266.30 | 267.55 | 44,485,056 | -3.81(-1.41%) |
Dec 16, 2022 | 273.29 | 274.84 | 269.74 | 271.36 | 69,772,096 | -2.61(-0.95%) |
Dec 15, 2022 | 279.35 | 280.03 | 272.76 | 273.97 | 61,401,476 | -9.52(-3.36%) |
Dec 14, 2022 | 285.01 | 288.34 | 280.20 | 283.49 | 65,601,420 | -2.12(-0.74%) |
Dec 13, 2022 | 293.52 | 293.75 | 282.89 | 285.61 | 81,373,880 | +3.04(+1.07%) |
Dec 12, 2022 | 279.24 | 282.63 | 278.19 | 282.57 | 36,018,000 | +3.50(+1.26%) |
Dec 09, 2022 | 279.83 | 282.63 | 278.62 | 279.07 | 48,371,096 | -1.79(-0.64%) |
Dec 08, 2022 | 278.94 | 281.84 | 276.84 | 280.86 | 42,936,116 | +3.29(+1.18%) |
Dec 07, 2022 | 277.51 | 279.59 | 275.84 | 277.57 | 46,307,472 | -1.14(-0.41%) |
Dec 06, 2022 | 284.45 | 284.59 | 277.30 | 278.71 | 54,351,384 | -5.90(-2.07%) |
Dec 05, 2022 | 287.32 | 288.60 | 283.13 | 284.61 | 41,698,700 | -4.86(-1.68%) |
Dec 02, 2022 | 285.50 | 290.36 | 285.32 | 289.46 | 54,310,288 | -1.16(-0.40%) |
Dec 01, 2022 | 290.59 | 292.63 | 287.81 | 290.62 | 51,936,224 | +0.36(+0.12%) |
Nov 30, 2022 | 277.88 | 290.38 | 277.02 | 290.27 | 75,317,504 | +12.65(+4.56%) |
Nov 29, 2022 | 279.96 | 280.36 | 276.23 | 277.61 | 35,911,284 | -2.12(-0.76%) |
Nov 28, 2022 | 281.90 | 283.93 | 278.79 | 279.73 | 39,136,412 | -4.17(-1.47%) |
Nov 25, 2022 | 284.16 | 284.87 | 283.40 | 283.89 | 15,664,060 | -1.88(-0.66%) |
Nov 23, 2022 | 282.95 | 286.41 | 282.78 | 285.77 | 46,964,364 | +2.84(+1.00%) |
Nov 22, 2022 | 279.66 | 283.09 | 277.50 | 282.94 | 40,569,928 | +4.02(+1.44%) |
Nov 21, 2022 | 280.41 | 281.58 | 278.08 | 278.92 | 40,395,028 | -2.90(-1.03%) |
Nov 18, 2022 | 284.85 | 284.95 | 279.34 | 281.82 | 54,283,524 | +0.01(+0.00%) |
Nov 17, 2022 | 277.92 | 283.30 | 277.80 | 281.81 | 55,909,660 | -0.62(-0.22%) |
Nov 16, 2022 | 284.36 | 286.43 | 281.60 | 282.43 | 49,263,292 | -3.91(-1.37%) |
Nov 15, 2022 | 289.13 | 290.17 | 282.95 | 286.34 | 74,547,928 | +3.91(+1.38%) |
Nov 14, 2022 | 282.85 | 286.17 | 281.44 | 282.43 | 55,907,476 | -2.49(-0.88%) |
Nov 11, 2022 | 279.58 | 285.60 | 278.23 | 284.92 | 68,044,656 | +5.15(+1.84%) |
Nov 10, 2022 | 273.10 | 280.06 | 270.96 | 279.77 | 99,997,744 | +19.23(+7.38%) |
Nov 09, 2022 | 264.94 | 265.73 | 260.26 | 260.54 | 65,409,388 | -6.15(-2.31%) |
Nov 08, 2022 | 266.30 | 269.97 | 262.72 | 266.70 | 63,685,080 | +1.93(+0.73%) |
Nov 07, 2022 | 262.95 | 265.31 | 260.79 | 264.77 | 47,732,140 | +2.88(+1.10%) |
Nov 04, 2022 | 262.73 | 263.80 | 256.35 | 261.89 | 79,168,520 | +4.15(+1.61%) |
Nov 03, 2022 | 260.24 | 261.71 | 257.36 | 257.74 | 70,653,216 | -5.14(-1.95%) |
Nov 02, 2022 | 272.18 | 275.28 | 262.81 | 262.88 | 80,556,944 | -9.33(-3.43%) |
Nov 01, 2022 | 278.52 | 279.10 | 271.84 | 272.21 | 46,349,224 | -2.81(-1.02%) |
Oct 31, 2022 | 275.98 | 276.81 | 273.08 | 275.02 | 48,476,536 | -3.24(-1.16%) |
Oct 28, 2022 | 269.36 | 278.73 | 269.19 | 278.25 | 63,555,640 | +8.26(+3.06%) |
Oct 27, 2022 | 273.87 | 275.35 | 269.47 | 269.99 | 58,304,184 | -5.01(-1.82%) |
Oct 26, 2022 | 275.52 | 280.99 | 274.50 | 275.00 | 64,485,592 | -6.21(-2.21%) |
Oct 25, 2022 | 276.46 | 281.60 | 274.97 | 281.21 | 59,431,156 | +5.70(+2.07%) |
Oct 24, 2022 | 272.78 | 276.45 | 269.10 | 275.51 | 64,588,196 | +3.00(+1.10%) |
Oct 21, 2022 | 265.15 | 273.06 | 264.01 | 272.52 | 78,727,856 | +6.24(+2.34%) |
Oct 20, 2022 | 266.74 | 271.94 | 265.10 | 266.27 | 61,228,400 | -1.37(-0.51%) |
Oct 19, 2022 | 267.08 | 270.79 | 265.24 | 267.64 | 53,572,092 | -0.98(-0.36%) |
Oct 18, 2022 | 273.61 | 274.29 | 265.91 | 268.62 | 70,365,448 | +2.11(+0.79%) |
Oct 17, 2022 | 264.03 | 267.39 | 263.93 | 266.51 | 65,047,452 | +8.52(+3.30%) |
Oct 14, 2022 | 268.34 | 268.94 | 257.40 | 257.99 | 78,547,528 | -8.00(-3.01%) |
Oct 13, 2022 | 252.47 | 267.32 | 251.58 | 265.99 | 114,004,104 | +6.10(+2.35%) |
Oct 12, 2022 | 260.62 | 262.56 | 259.19 | 259.89 | 50,961,680 | -0.09(-0.03%) |
Oct 11, 2022 | 261.91 | 264.81 | 258.28 | 259.98 | 67,119,904 | -3.62(-1.37%) |
Oct 10, 2022 | 266.46 | 266.86 | 260.86 | 263.60 | 61,083,036 | -2.66(-1.00%) |
Oct 07, 2022 | 272.12 | 272.25 | 264.92 | 266.26 | 72,115,064 | -10.55(-3.81%) |
Oct 06, 2022 | 278.00 | 281.18 | 276.48 | 276.81 | 54,216,804 | -2.20(-0.79%) |
Oct 05, 2022 | 275.35 | 280.82 | 272.52 | 279.01 | 56,178,020 | -0.15(-0.05%) |
Oct 04, 2022 | 276.05 | 279.87 | 276.05 | 279.15 | 67,329,904 | +8.51(+3.14%) |