Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 428.60 | 428.77 | 422.88 | 424.44 | 117,442,576 | -1.03(-0.24%) |
Sep 28, 2023 | 422.45 | 427.19 | 421.84 | 425.47 | 93,211,328 | +2.45(+0.58%) |
Sep 27, 2023 | 424.05 | 424.62 | 419.28 | 423.01 | 105,422,488 | +0.17(+0.04%) |
Sep 26, 2023 | 426.03 | 426.76 | 421.99 | 422.85 | 96,811,392 | -6.31(-1.47%) |
Sep 25, 2023 | 426.11 | 429.19 | 426.92 | 429.15 | 71,348,632 | +1.80(+0.42%) |
Sep 22, 2023 | 429.37 | 431.01 | 426.93 | 427.35 | 101,553,584 | -0.96(-0.22%) |
Sep 21, 2023 | 432.60 | 432.87 | 428.16 | 428.32 | 105,314,984 | -7.20(-1.65%) |
Sep 20, 2023 | 440.85 | 441.27 | 435.31 | 435.52 | 83,097,184 | -4.04(-0.92%) |
Sep 19, 2023 | 439.53 | 440.13 | 436.81 | 439.56 | 66,980,724 | -0.91(-0.21%) |
Sep 18, 2023 | 439.89 | 441.80 | 439.41 | 440.47 | 56,136,760 | +0.26(+0.06%) |
Sep 15, 2023 | 443.95 | 444.29 | 439.76 | 440.21 | 112,795,208 | -5.37(-1.20%) |
Sep 14, 2023 | 444.30 | 446.29 | 442.96 | 445.58 | 84,404,616 | +3.81(+0.86%) |
Sep 13, 2023 | 441.48 | 442.96 | 440.36 | 441.77 | 60,845,276 | +0.51(+0.12%) |
Sep 12, 2023 | 442.21 | 443.77 | 440.66 | 441.26 | 68,258,904 | -2.43(-0.55%) |
Sep 11, 2023 | 443.48 | 444.01 | 441.73 | 443.69 | 60,853,332 | +2.90(+0.66%) |
Sep 08, 2023 | 440.18 | 442.37 | 439.81 | 440.79 | 62,810,212 | +0.66(+0.15%) |
Sep 07, 2023 | 438.41 | 440.82 | 438.05 | 440.13 | 71,121,720 | -1.35(-0.31%) |
Sep 06, 2023 | 443.64 | 443.75 | 439.10 | 441.48 | 71,472,160 | -2.99(-0.67%) |
Sep 05, 2023 | 445.95 | 446.27 | 444.40 | 444.47 | 55,734,752 | -1.93(-0.43%) |
Sep 01, 2023 | 448.36 | 448.86 | 444.91 | 446.40 | 59,576,544 | +0.83(+0.19%) |
Aug 31, 2023 | 446.86 | 448.02 | 445.50 | 445.57 | 66,783,988 | -0.65(-0.15%) |
Aug 30, 2023 | 444.74 | 446.88 | 444.02 | 446.22 | 69,775,864 | +1.83(+0.41%) |
Aug 29, 2023 | 437.95 | 444.68 | 437.76 | 444.39 | 83,941,792 | +6.33(+1.45%) |
Aug 28, 2023 | 437.55 | 438.69 | 435.30 | 438.06 | 63,641,804 | +2.76(+0.63%) |
Aug 25, 2023 | 434.02 | 436.62 | 430.38 | 435.30 | 103,599,688 | +3.05(+0.70%) |
Aug 24, 2023 | 439.97 | 440.50 | 432.22 | 432.25 | 89,418,472 | -6.07(-1.39%) |
Aug 23, 2023 | 434.59 | 438.96 | 434.44 | 438.33 | 69,127,648 | +4.83(+1.11%) |
Aug 22, 2023 | 436.50 | 436.50 | 432.93 | 433.50 | 65,710,688 | -1.18(-0.27%) |
Aug 21, 2023 | 432.91 | 435.44 | 430.70 | 434.68 | 69,409,696 | +2.81(+0.65%) |
Aug 18, 2023 | 428.77 | 432.93 | 428.41 | 431.87 | 100,924,608 | +0.21(+0.05%) |
Aug 17, 2023 | 436.48 | 436.75 | 431.12 | 431.66 | 97,573,736 | -3.31(-0.76%) |
Aug 16, 2023 | 437.76 | 439.47 | 434.87 | 434.97 | 80,927,392 | -3.22(-0.73%) |
Aug 15, 2023 | 441.53 | 441.90 | 437.61 | 438.19 | 76,490,536 | -5.16(-1.16%) |
Aug 14, 2023 | 439.98 | 443.35 | 439.66 | 443.35 | 48,421,500 | +2.43(+0.55%) |
Aug 11, 2023 | 439.26 | 441.96 | 438.64 | 440.92 | 69,428,504 | -0.26(-0.06%) |
Aug 10, 2023 | 443.43 | 446.91 | 439.98 | 441.18 | 93,974,000 | +0.16(+0.04%) |
Aug 09, 2023 | 444.26 | 444.43 | 440.24 | 441.02 | 79,602,488 | -2.97(-0.67%) |
Aug 08, 2023 | 443.32 | 445.91 | 440.55 | 443.99 | 72,105,000 | -1.94(-0.43%) |
Aug 07, 2023 | 443.95 | 446.08 | 443.24 | 445.93 | 58,961,996 | +3.86(+0.87%) |
Aug 04, 2023 | 445.94 | 448.09 | 441.53 | 442.07 | 102,711,600 | -2.01(-0.45%) |
Aug 03, 2023 | 443.29 | 446.01 | 442.62 | 444.08 | 65,127,732 | -1.28(-0.29%) |
Aug 02, 2023 | 448.44 | 448.71 | 444.58 | 445.35 | 94,860,192 | -6.28(-1.39%) |
Aug 01, 2023 | 451.43 | 452.40 | 450.66 | 451.63 | 56,027,264 | -1.30(-0.29%) |
Jul 31, 2023 | 452.56 | 453.30 | 451.20 | 452.93 | 62,804,728 | +0.86(+0.19%) |
Jul 28, 2023 | 451.04 | 452.92 | 447.69 | 452.07 | 80,870,296 | +4.38(+0.98%) |
Jul 27, 2023 | 454.15 | 454.56 | 446.76 | 447.69 | 93,148,816 | -2.99(-0.66%) |
Jul 26, 2023 | 449.65 | 452.14 | 448.57 | 450.68 | 71,765,880 | +0.07(+0.02%) |
Jul 25, 2023 | 449.10 | 451.89 | 449.05 | 450.61 | 55,751,752 | +1.23(+0.27%) |
Jul 24, 2023 | 448.56 | 450.21 | 447.50 | 449.38 | 54,602,248 | +2.00(+0.45%) |
Jul 21, 2023 | 449.14 | 449.35 | 447.37 | 447.38 | 72,650,744 | +0.00(+0.00%) |
Jul 20, 2023 | 449.35 | 450.27 | 446.65 | 447.38 | 71,832,464 | -2.99(-0.66%) |
Jul 19, 2023 | 450.18 | 451.59 | 449.29 | 450.37 | 66,936,204 | +1.00(+0.22%) |
Jul 18, 2023 | 445.72 | 450.03 | 445.27 | 449.37 | 81,552,008 | +3.31(+0.74%) |
Jul 17, 2023 | 444.36 | 447.13 | 444.31 | 446.06 | 53,214,924 | +1.54(+0.35%) |
Jul 14, 2023 | 445.70 | 446.57 | 443.73 | 444.51 | 72,586,288 | -0.28(-0.06%) |
Jul 13, 2023 | 443.15 | 445.60 | 442.70 | 444.79 | 73,143,872 | +3.50(+0.79%) |
Jul 12, 2023 | 441.65 | 442.73 | 440.19 | 441.29 | 92,997,928 | +3.52(+0.80%) |
Jul 11, 2023 | 435.77 | 438.27 | 434.78 | 437.76 | 65,102,224 | +2.77(+0.64%) |
Jul 10, 2023 | 433.53 | 435.17 | 432.94 | 434.99 | 63,240,744 | +1.10(+0.25%) |
Jul 07, 2023 | 433.98 | 437.94 | 433.65 | 433.90 | 87,058,672 | -1.10(-0.25%) |
Jul 06, 2023 | 434.76 | 435.43 | 432.42 | 434.99 | 81,893,416 | -3.43(-0.78%) |
Jul 05, 2023 | 437.22 | 439.18 | 437.21 | 438.43 | 59,029,716 | -0.65(-0.15%) |
Jul 03, 2023 | 438.22 | 439.37 | 437.93 | 439.08 | 33,399,928 | +0.50(+0.12%) |
Jun 30, 2023 | 436.75 | 439.58 | 436.43 | 438.57 | 106,090,048 | +5.12(+1.18%) |
Jun 29, 2023 | 431.33 | 433.63 | 430.92 | 433.46 | 68,608,368 | +1.70(+0.39%) |
Jun 28, 2023 | 430.43 | 448.64 | 429.80 | 431.76 | 76,463,448 | +0.22(+0.05%) |
Jun 27, 2023 | 427.76 | 432.17 | 427.30 | 431.54 | 73,796,712 | +4.68(+1.10%) |
Jun 26, 2023 | 428.03 | 430.00 | 426.61 | 426.86 | 73,532,752 | -1.75(-0.41%) |
Jun 23, 2023 | 428.33 | 430.44 | 427.88 | 428.61 | 93,693,528 | -3.26(-0.76%) |
Jun 22, 2023 | 429.34 | 431.99 | 429.00 | 431.88 | 71,363,600 | +1.55(+0.36%) |
Jun 21, 2023 | 431.53 | 432.35 | 429.72 | 430.32 | 77,784,720 | -2.22(-0.51%) |
Jun 20, 2023 | 432.81 | 433.72 | 430.41 | 432.54 | 76,936,432 | -2.26(-0.52%) |
Jun 16, 2023 | 438.32 | 438.90 | 434.31 | 434.80 | 115,800,072 | -1.49(-0.34%) |
Jun 15, 2023 | 430.10 | 437.56 | 436.28 | 111,833,552 | +29.43(+7.23%) | |
May 08, 2023 | 407.07 | 407.34 | 405.41 | 406.85 | 50,747,128 | +0.11(+0.03%) |
May 05, 2023 | 403.07 | 407.81 | 402.81 | 406.74 | 90,809,072 | +7.39(+1.85%) |
May 04, 2023 | 401.12 | 401.46 | 397.98 | 399.35 | 96,231,104 | -2.85(-0.71%) |
May 03, 2023 | 405.49 | 407.96 | 401.95 | 402.19 | 92,937,632 | -2.78(-0.69%) |
May 02, 2023 | 408.85 | 408.90 | 402.00 | 404.98 | 105,394,608 | -4.60(-1.12%) |
May 01, 2023 | 409.54 | 411.66 | 409.34 | 409.58 | 63,139,756 | -0.41(-0.10%) |
Apr 28, 2023 | 405.62 | 410.00 | 405.56 | 409.99 | 91,003,752 | +3.47(+0.85%) |
Apr 27, 2023 | 401.19 | 406.80 | 400.93 | 406.52 | 94,265,632 | +7.94(+1.99%) |
Apr 26, 2023 | 400.91 | 402.02 | 398.02 | 398.59 | 81,634,576 | -1.70(-0.42%) |
Apr 25, 2023 | 404.72 | 405.29 | 400.22 | 400.28 | 99,391,448 | -6.46(-1.59%) |
Apr 24, 2023 | 406.11 | 407.17 | 404.74 | 406.74 | 65,312,656 | +0.42(+0.10%) |
Apr 21, 2023 | 406.31 | 406.79 | 404.31 | 406.32 | 75,381,728 | +0.32(+0.08%) |
Apr 20, 2023 | 405.34 | 407.79 | 404.41 | 406.00 | 77,104,888 | -2.23(-0.55%) |
Apr 19, 2023 | 406.33 | 409.15 | 406.28 | 408.23 | 55,962,040 | -0.07(-0.02%) |
Apr 18, 2023 | 409.65 | 409.79 | 406.89 | 408.30 | 64,458,932 | +0.27(+0.07%) |
Apr 17, 2023 | 406.48 | 408.05 | 405.22 | 408.03 | 67,820,744 | +1.46(+0.36%) |
Apr 14, 2023 | 406.92 | 409.16 | 404.21 | 406.57 | 79,293,472 | -1.00(-0.24%) |
Apr 13, 2023 | 403.34 | 407.93 | 402.17 | 407.57 | 87,016,400 | +5.34(+1.33%) |
Apr 12, 2023 | 405.99 | 406.29 | 401.62 | 402.23 | 87,619,984 | -1.65(-0.41%) |
Apr 11, 2023 | 404.40 | 405.31 | 403.08 | 403.87 | 60,117,564 | +0.11(+0.03%) |
Apr 10, 2023 | 400.81 | 403.84 | 400.17 | 403.76 | 64,570,612 | +0.41(+0.10%) |
Apr 06, 2023 | 400.96 | 403.63 | 399.89 | 403.35 | 66,415,496 | +1.57(+0.39%) |
Apr 05, 2023 | 402.09 | 402.87 | 400.09 | 401.78 | 66,111,272 | -1.06(-0.26%) |
Apr 04, 2023 | 405.74 | 406.04 | 401.43 | 402.84 | 67,610,224 | -2.25(-0.55%) |
Apr 03, 2023 | 403.01 | 405.50 | 402.61 | 405.08 | 68,277,736 | +1.54(+0.38%) |
Mar 31, 2023 | 398.88 | 403.85 | 398.77 | 403.55 | 113,787,008 | +5.61(+1.41%) |
Mar 30, 2023 | 398.32 | 398.56 | 396.02 | 397.94 | 70,814,880 | +2.32(+0.59%) |
Mar 29, 2023 | 394.21 | 395.87 | 392.99 | 395.62 | 78,823,272 | +5.67(+1.45%) |
Mar 28, 2023 | 390.12 | 390.83 | 388.07 | 389.95 | 63,720,728 | -0.88(-0.22%) |
Mar 27, 2023 | 392.44 | 393.23 | 389.91 | 390.83 | 75,155,784 | +0.73(+0.19%) |
Mar 24, 2023 | 386.25 | 390.19 | 383.84 | 390.10 | 109,409,024 | +2.54(+0.66%) |
Mar 23, 2023 | 389.45 | 393.59 | 384.81 | 387.56 | 121,010,696 | +1.05(+0.27%) |
Mar 22, 2023 | 393.04 | 396.74 | 386.47 | 386.51 | 113,321,096 | -6.70(-1.70%) |
Mar 21, 2023 | 391.57 | 393.71 | 389.93 | 393.21 | 92,742,424 | +5.10(+1.31%) |
Mar 20, 2023 | 385.22 | 388.54 | 384.50 | 388.12 | 94,604,656 | +3.70(+0.96%) |
Mar 17, 2023 | 387.61 | 388.77 | 383.00 | 384.42 | 145,642,704 | -4.55(-1.17%) |
Mar 16, 2023 | 379.85 | 389.32 | 379.33 | 388.97 | 147,220,176 | +6.71(+1.75%) |
Mar 15, 2023 | 378.94 | 382.47 | 376.79 | 382.26 | 176,054,352 | -2.41(-0.63%) |
Mar 14, 2023 | 383.46 | 386.36 | 380.07 | 384.67 | 152,412,560 | +6.26(+1.65%) |
Mar 13, 2023 | 374.93 | 383.35 | 373.79 | 378.41 | 160,859,584 | -0.54(-0.14%) |
Mar 10, 2023 | 383.94 | 386.07 | 377.39 | 378.95 | 193,105,760 | -5.55(-1.44%) |
Mar 09, 2023 | 392.54 | 394.24 | 383.49 | 384.50 | 113,614,776 | -7.23(-1.84%) |
Mar 08, 2023 | 391.21 | 392.51 | 389.44 | 391.73 | 75,906,576 | +0.64(+0.16%) |
Mar 07, 2023 | 397.13 | 397.38 | 390.46 | 391.09 | 110,343,864 | -6.09(-1.53%) |
Mar 06, 2023 | 397.75 | 400.11 | 396.73 | 397.18 | 74,026,264 | +0.28(+0.07%) |
Mar 03, 2023 | 392.51 | 397.16 | 391.84 | 396.90 | 91,775,528 | +6.26(+1.60%) |
Mar 02, 2023 | 385.60 | 391.50 | 385.26 | 390.64 | 86,901,512 | +3.01(+0.78%) |
Mar 01, 2023 | 388.28 | 389.54 | 386.29 | 387.62 | 101,390,768 | -1.49(-0.38%) |
Feb 28, 2023 | 390.07 | 392.08 | 389.01 | 389.12 | 98,229,520 | -1.44(-0.37%) |
Feb 27, 2023 | 392.66 | 394.06 | 389.60 | 390.56 | 81,833,928 | +1.32(+0.34%) |
Feb 24, 2023 | 388.29 | 390.09 | 386.55 | 389.24 | 110,200,656 | -4.20(-1.07%) |
Feb 23, 2023 | 394.32 | 394.95 | 389.11 | 393.44 | 97,670,688 | +2.08(+0.53%) |
Feb 22, 2023 | 392.32 | 393.90 | 389.86 | 391.36 | 85,149,472 | -0.54(-0.14%) |
Feb 21, 2023 | 395.80 | 396.88 | 391.63 | 391.90 | 84,302,808 | -8.02(-2.01%) |
Feb 17, 2023 | 398.74 | 400.17 | 396.77 | 399.92 | 90,897,440 | -1.00(-0.25%) |
Feb 16, 2023 | 401.42 | 405.47 | 400.78 | 400.92 | 77,670,232 | -5.60(-1.38%) |
Feb 15, 2023 | 402.95 | 406.60 | 402.09 | 406.52 | 62,695,504 | +1.31(+0.32%) |
Feb 14, 2023 | 403.83 | 407.57 | 401.15 | 405.20 | 89,889,064 | -0.19(-0.05%) |
Feb 13, 2023 | 401.35 | 405.53 | 400.88 | 405.39 | 65,926,580 | +4.70(+1.17%) |
Feb 10, 2023 | 398.55 | 401.08 | 397.71 | 400.69 | 72,069,176 | +0.93(+0.23%) |
Feb 09, 2023 | 406.94 | 407.10 | 398.50 | 399.75 | 79,881,224 | -3.50(-0.87%) |
Feb 08, 2023 | 405.68 | 407.06 | 402.54 | 403.25 | 77,414,632 | -4.46(-1.09%) |
Feb 07, 2023 | 401.50 | 408.98 | 400.22 | 407.71 | 92,484,400 | +5.26(+1.31%) |
Feb 06, 2023 | 402.40 | 403.88 | 400.74 | 402.44 | 61,198,528 | -2.48(-0.61%) |
Feb 03, 2023 | 404.17 | 409.45 | 403.68 | 404.92 | 96,501,744 | -4.35(-1.06%) |
Feb 02, 2023 | 407.38 | 410.77 | 405.44 | 409.27 | 103,322,552 | +5.87(+1.46%) |
Feb 01, 2023 | 397.91 | 406.21 | 395.10 | 403.40 | 102,797,936 | +4.24(+1.06%) |
Jan 31, 2023 | 393.90 | 399.20 | 393.55 | 399.15 | 88,421,136 | +5.78(+1.47%) |
Jan 30, 2023 | 395.54 | 397.83 | 393.06 | 393.37 | 75,425,672 | -5.00(-1.25%) |
Jan 27, 2023 | 396.38 | 400.80 | 396.17 | 398.37 | 69,644,600 | +0.91(+0.23%) |
Jan 26, 2023 | 395.86 | 397.62 | 392.82 | 397.45 | 73,489,456 | +4.32(+1.10%) |
Jan 25, 2023 | 388.81 | 393.48 | 386.47 | 393.13 | 86,245,744 | +0.15(+0.04%) |
Jan 24, 2023 | 391.69 | 393.92 | 390.47 | 392.99 | 60,005,352 | -0.42(-0.11%) |
Jan 23, 2023 | 389.57 | 395.39 | 388.59 | 393.41 | 86,220,216 | +4.66(+1.20%) |
Jan 20, 2023 | 383.07 | 388.90 | 381.38 | 388.75 | 94,257,152 | +7.11(+1.86%) |
Jan 19, 2023 | 382.34 | 384.03 | 380.28 | 381.63 | 88,322,752 | -2.80(-0.73%) |
Jan 18, 2023 | 391.82 | 392.91 | 384.23 | 384.43 | 101,290,888 | -6.17(-1.58%) |
Jan 17, 2023 | 391.30 | 393.02 | 389.90 | 390.60 | 63,875,072 | -0.72(-0.18%) |
Jan 13, 2023 | 386.52 | 391.91 | 386.25 | 391.32 | 66,262,440 | +1.51(+0.39%) |
Jan 12, 2023 | 389.52 | 391.30 | 385.35 | 389.81 | 91,728,488 | +1.41(+0.36%) |
Jan 11, 2023 | 385.16 | 388.47 | 384.33 | 388.39 | 70,258,752 | +4.85(+1.26%) |
Jan 10, 2023 | 380.27 | 383.61 | 379.31 | 383.54 | 66,296,428 | +2.67(+0.70%) |
Jan 09, 2023 | 383.33 | 386.60 | 380.68 | 380.87 | 75,169,736 | -0.22(-0.06%) |
Jan 06, 2023 | 375.71 | 382.23 | 372.57 | 381.08 | 106,111,176 | +8.54(+2.29%) |
Jan 05, 2023 | 374.84 | 374.96 | 371.93 | 372.54 | 78,659,512 | -4.30(-1.14%) |
Jan 04, 2023 | 376.27 | 378.93 | 373.15 | 376.84 | 87,363,896 | +2.89(+0.77%) |
Jan 03, 2023 | 377.44 | 379.39 | 371.02 | 373.96 | 76,114,472 | -1.58(-0.42%) |
Dec 30, 2022 | 373.78 | 375.68 | 371.61 | 375.54 | 85,565,240 | -0.99(-0.26%) |
Dec 29, 2022 | 372.79 | 377.42 | 372.25 | 376.53 | 68,154,296 | +6.66(+1.80%) |
Dec 28, 2022 | 374.46 | 376.48 | 369.63 | 369.87 | 72,492,336 | -4.66(-1.24%) |
Dec 27, 2022 | 375.89 | 376.24 | 372.81 | 374.53 | 52,517,804 | -1.48(-0.39%) |
Dec 23, 2022 | 372.81 | 376.16 | 371.22 | 376.01 | 61,129,892 | +2.15(+0.58%) |
Dec 22, 2022 | 376.15 | 379.25 | 368.01 | 373.86 | 101,760,320 | -5.41(-1.43%) |
Dec 21, 2022 | 376.34 | 380.43 | 375.79 | 379.27 | 79,468,392 | +5.59(+1.50%) |
Dec 20, 2022 | 372.39 | 375.34 | 371.04 | 373.68 | 76,029,120 | +0.51(+0.14%) |
Dec 19, 2022 | 376.56 | 376.90 | 371.46 | 373.17 | 81,320,808 | -3.19(-0.85%) |
Dec 16, 2022 | 378.24 | 379.61 | 374.17 | 376.36 | 122,731,984 | -4.50(-1.18%) |
Dec 15, 2022 | 385.42 | 386.35 | 379.15 | 380.86 | 120,387,568 | -9.55(-2.45%) |
Dec 14, 2022 | 392.57 | 396.37 | 387.39 | 390.41 | 110,287,184 | -2.51(-0.64%) |
Dec 13, 2022 | 400.98 | 401.25 | 390.09 | 392.92 | 126,443,248 | +2.95(+0.76%) |
Dec 12, 2022 | 385.24 | 389.97 | 384.56 | 389.97 | 77,331,232 | +5.54(+1.44%) |
Dec 09, 2022 | 386.05 | 388.67 | 384.30 | 384.43 | 83,583,032 | -2.89(-0.75%) |
Dec 08, 2022 | 386.24 | 388.41 | 384.42 | 387.32 | 62,539,812 | +3.01(+0.78%) |
Dec 07, 2022 | 384.09 | 386.73 | 383.14 | 384.31 | 67,668,696 | -0.65(-0.17%) |
Dec 06, 2022 | 390.43 | 390.99 | 382.82 | 384.96 | 79,649,224 | -5.63(-1.44%) |
Dec 05, 2022 | 394.86 | 395.81 | 389.21 | 390.59 | 78,851,280 | -7.16(-1.80%) |
Dec 02, 2022 | 393.19 | 398.68 | 393.09 | 397.75 | 87,871,824 | -0.46(-0.12%) |
Dec 01, 2022 | 399.57 | 400.77 | 395.64 | 398.21 | 78,035,120 | -0.29(-0.07%) |
Nov 30, 2022 | 386.59 | 398.50 | 384.62 | 398.50 | 147,590,880 | +12.17(+3.15%) |
Nov 29, 2022 | 387.13 | 388.36 | 384.44 | 386.33 | 53,374,548 | -0.67(-0.17%) |
Nov 28, 2022 | 390.11 | 391.79 | 386.21 | 387.00 | 69,445,184 | -6.27(-1.60%) |
Nov 25, 2022 | 392.78 | 393.84 | 392.50 | 393.27 | 31,259,376 | -0.09(-0.02%) |
Nov 23, 2022 | 390.56 | 393.86 | 390.32 | 393.36 | 69,834,032 | +2.46(+0.63%) |
Nov 22, 2022 | 387.70 | 391.06 | 386.26 | 390.90 | 61,802,528 | +5.19(+1.35%) |
Nov 21, 2022 | 385.75 | 386.91 | 383.82 | 385.71 | 52,297,444 | -1.41(-0.36%) |
Nov 18, 2022 | 388.79 | 388.85 | 384.19 | 387.11 | 95,193,688 | +1.75(+0.45%) |
Nov 17, 2022 | 381.67 | 386.06 | 381.36 | 385.36 | 75,983,408 | -1.18(-0.31%) |
Nov 16, 2022 | 387.85 | 388.82 | 385.90 | 386.55 | 69,979,416 | -2.97(-0.76%) |
Nov 15, 2022 | 392.12 | 393.25 | 385.61 | 389.52 | 95,320,384 | +3.30(+0.85%) |
Nov 14, 2022 | 387.73 | 391.17 | 385.94 | 386.22 | 73,766,592 | -3.31(-0.85%) |
Nov 11, 2022 | 386.68 | 390.36 | 384.75 | 389.54 | 96,001,216 | +3.73(+0.97%) |
Nov 10, 2022 | 379.31 | 386.15 | 376.96 | 385.80 | 144,523,024 | +20.10(+5.50%) |
Nov 09, 2022 | 371.38 | 372.56 | 365.20 | 365.71 | 80,144,792 | -7.69(-2.06%) |
Nov 08, 2022 | 372.53 | 376.45 | 369.22 | 373.40 | 86,465,112 | +2.00(+0.54%) |
Nov 07, 2022 | 369.21 | 372.00 | 367.08 | 371.40 | 69,685,592 | +3.52(+0.96%) |
Nov 04, 2022 | 368.51 | 370.34 | 361.67 | 367.88 | 105,909,184 | +5.22(+1.44%) |
Nov 03, 2022 | 363.10 | 365.77 | 360.49 | 362.66 | 89,045,952 | -3.77(-1.03%) |
Nov 02, 2022 | 375.26 | 379.88 | 366.32 | 366.43 | 129,822,128 | -9.43(-2.51%) |
Nov 01, 2022 | 381.36 | 381.60 | 374.66 | 375.86 | 87,303,672 | -1.65(-0.44%) |
Oct 31, 2022 | 377.74 | 379.66 | 376.59 | 377.51 | 98,815,328 | -2.75(-0.72%) |
Oct 28, 2022 | 371.32 | 380.75 | 371.13 | 380.26 | 103,481,768 | +8.84(+2.38%) |
Oct 27, 2022 | 374.45 | 376.33 | 370.79 | 371.43 | 83,780,152 | -1.99(-0.53%) |
Oct 26, 2022 | 373.03 | 378.85 | 372.76 | 373.42 | 106,397,624 | -2.84(-0.75%) |
Oct 25, 2022 | 370.26 | 376.58 | 370.15 | 376.25 | 80,567,496 | +5.91(+1.60%) |
Oct 24, 2022 | 367.43 | 371.50 | 364.71 | 370.34 | 87,427,848 | +4.48(+1.22%) |
Oct 21, 2022 | 356.90 | 366.36 | 355.36 | 365.86 | 134,113,032 | +8.68(+2.43%) |
Oct 20, 2022 | 359.74 | 364.28 | 356.40 | 357.18 | 90,944,952 | -3.02(-0.84%) |
Oct 19, 2022 | 360.68 | 363.48 | 357.33 | 360.20 | 81,473,096 | -2.57(-0.71%) |
Oct 18, 2022 | 366.69 | 367.00 | 359.25 | 362.77 | 99,328,152 | +4.21(+1.17%) |
Oct 17, 2022 | 355.81 | 359.69 | 349.24 | 358.56 | 95,087,960 | +8.98(+2.57%) |
Oct 14, 2022 | 360.25 | 361.92 | 348.92 | 349.58 | 126,586,936 | -8.15(-2.28%) |
Oct 13, 2022 | 341.34 | 359.24 | 340.27 | 357.73 | 150,579,248 | +9.20(+2.64%) |
Oct 12, 2022 | 350.11 | 351.72 | 348.28 | 348.53 | 78,809,688 | -1.15(-0.33%) |
Oct 11, 2022 | 350.17 | 354.86 | 347.70 | 349.69 | 94,500,792 | -2.23(-0.63%) |
Oct 10, 2022 | 355.77 | 356.00 | 349.62 | 351.92 | 77,733,304 | -2.71(-0.76%) |
Oct 07, 2022 | 360.66 | 364.89 | 352.81 | 354.62 | 110,337,104 | -10.18(-2.79%) |
Oct 06, 2022 | 367.16 | 370.19 | 364.29 | 364.80 | 84,186,376 | -3.80(-1.03%) |
Oct 05, 2022 | 364.98 | 370.92 | 362.60 | 368.60 | 90,355,320 | -0.86(-0.23%) |
Oct 04, 2022 | 364.02 | 369.49 | 358.31 | 369.46 | 106,014,008 | +11.11(+3.10%) |