Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.50 | 81.27 | 76.50 | 79.38 | 6,160,768 | +0.83(+1.06%) |
Nov 29, 2023 | 78.95 | 81.90 | 77.96 | 78.55 | 2,189,703 | +1.58(+2.05%) |
Nov 28, 2023 | 75.76 | 78.42 | 73.84 | 76.97 | 2,208,287 | +0.15(+0.20%) |
Nov 27, 2023 | 77.74 | 77.81 | 75.43 | 76.82 | 1,787,035 | -1.26(-1.61%) |
Nov 24, 2023 | 78.74 | 79.08 | 77.54 | 78.08 | 875,034 | -0.60(-0.76%) |
Nov 22, 2023 | 80.00 | 80.00 | 78.00 | 78.68 | 1,576,357 | -0.24(-0.30%) |
Nov 21, 2023 | 81.31 | 81.52 | 78.39 | 78.92 | 1,867,339 | -2.13(-2.63%) |
Nov 20, 2023 | 79.03 | 82.90 | 76.72 | 81.05 | 2,778,904 | +2.06(+2.61%) |
Nov 17, 2023 | 77.36 | 78.99 | 74.81 | 78.99 | 2,913,807 | +2.47(+3.23%) |
Nov 16, 2023 | 79.10 | 79.32 | 76.46 | 76.52 | 2,802,975 | -3.52(-4.40%) |
Nov 15, 2023 | 80.45 | 85.12 | 79.25 | 80.04 | 4,009,714 | +0.69(+0.87%) |
Nov 14, 2023 | 75.90 | 81.03 | 75.89 | 79.35 | 4,540,425 | +7.73(+10.79%) |
Nov 13, 2023 | 70.01 | 72.36 | 69.20 | 71.62 | 2,152,905 | +0.48(+0.67%) |
Nov 10, 2023 | 70.35 | 71.27 | 68.37 | 71.14 | 1,911,263 | +0.81(+1.15%) |
Nov 09, 2023 | 71.58 | 73.58 | 70.28 | 70.33 | 2,375,881 | -0.54(-0.76%) |
Nov 08, 2023 | 72.73 | 72.83 | 70.69 | 70.87 | 2,395,462 | -2.30(-3.14%) |
Nov 07, 2023 | 71.87 | 73.44 | 70.12 | 73.17 | 2,471,764 | +1.40(+1.95%) |
Nov 06, 2023 | 75.60 | 75.98 | 68.59 | 71.77 | 5,133,754 | -3.83(-5.07%) |
Nov 03, 2023 | 74.15 | 77.88 | 73.66 | 75.60 | 6,006,015 | +2.81(+3.86%) |
Nov 02, 2023 | 63.90 | 74.19 | 63.25 | 72.79 | 12,428,511 | -3.00(-3.96%) |
Nov 01, 2023 | 74.57 | 76.14 | 73.20 | 75.79 | 5,020,212 | -0.16(-0.21%) |
Oct 31, 2023 | 75.40 | 76.79 | 74.34 | 75.95 | 2,657,368 | +0.91(+1.21%) |
Oct 30, 2023 | 77.53 | 78.80 | 74.08 | 75.04 | 3,217,449 | -1.95(-2.53%) |
Oct 27, 2023 | 79.47 | 80.61 | 76.01 | 76.99 | 5,071,148 | -6.42(-7.70%) |
Oct 26, 2023 | 82.35 | 85.11 | 80.84 | 83.41 | 2,821,995 | +2.37(+2.92%) |
Oct 25, 2023 | 82.00 | 82.00 | 77.24 | 81.04 | 3,899,490 | -2.30(-2.76%) |
Oct 24, 2023 | 86.68 | 88.31 | 82.73 | 83.34 | 3,342,497 | -2.15(-2.51%) |
Oct 23, 2023 | 80.65 | 86.29 | 80.07 | 85.49 | 5,373,216 | +2.59(+3.12%) |
Oct 20, 2023 | 75.57 | 85.39 | 72.37 | 82.90 | 21,315,976 | -31.08(-27.27%) |
Oct 19, 2023 | 120.74 | 120.74 | 113.43 | 113.98 | 2,617,992 | -6.80(-5.63%) |
Oct 18, 2023 | 125.74 | 126.09 | 120.49 | 120.78 | 1,477,903 | -6.87(-5.38%) |
Oct 17, 2023 | 121.55 | 130.38 | 121.10 | 127.65 | 2,020,397 | +4.05(+3.28%) |
Oct 16, 2023 | 119.50 | 125.08 | 117.72 | 123.60 | 1,761,602 | +3.84(+3.21%) |
Oct 13, 2023 | 121.61 | 123.05 | 119.20 | 119.76 | 1,150,658 | -0.89(-0.74%) |
Oct 12, 2023 | 126.38 | 126.38 | 118.72 | 120.65 | 1,690,561 | -3.89(-3.12%) |
Oct 11, 2023 | 126.12 | 128.43 | 122.46 | 124.54 | 1,853,228 | -0.45(-0.36%) |
Oct 10, 2023 | 120.01 | 127.05 | 120.00 | 124.99 | 2,497,607 | +5.77(+4.84%) |
Oct 09, 2023 | 120.09 | 122.65 | 116.56 | 119.22 | 2,807,465 | -4.75(-3.83%) |
Oct 06, 2023 | 118.36 | 125.26 | 118.00 | 123.97 | 1,533,414 | +3.35(+2.78%) |
Oct 05, 2023 | 126.34 | 127.49 | 117.57 | 120.62 | 2,134,494 | -4.69(-3.74%) |
Oct 04, 2023 | 120.25 | 127.68 | 117.71 | 125.31 | 3,254,597 | +5.00(+4.16%) |
Oct 03, 2023 | 120.12 | 121.50 | 118.28 | 120.31 | 2,380,316 | -2.25(-1.84%) |
Oct 02, 2023 | 125.11 | 127.25 | 121.57 | 122.56 | 2,520,785 | -6.95(-5.37%) |
Sep 29, 2023 | 133.80 | 135.95 | 128.15 | 129.51 | 1,812,448 | -1.23(-0.94%) |
Sep 28, 2023 | 128.67 | 132.67 | 125.26 | 130.74 | 1,813,190 | +2.73(+2.13%) |
Sep 27, 2023 | 128.55 | 132.45 | 127.70 | 128.01 | 1,810,247 | +0.74(+0.58%) |
Sep 26, 2023 | 130.78 | 130.78 | 126.83 | 127.27 | 2,222,134 | -4.60(-3.49%) |
Sep 25, 2023 | 133.50 | 132.99 | 131.44 | 131.87 | 1,638,516 | -2.73(-2.03%) |
Sep 22, 2023 | 137.87 | 137.87 | 132.79 | 134.60 | 1,276,036 | -1.69(-1.24%) |
Sep 21, 2023 | 137.11 | 139.41 | 136.22 | 136.29 | 1,183,217 | -2.91(-2.09%) |
Sep 20, 2023 | 138.71 | 141.70 | 136.89 | 139.20 | 1,424,863 | +0.74(+0.53%) |
Sep 19, 2023 | 135.72 | 141.33 | 135.72 | 138.46 | 1,983,024 | +2.24(+1.64%) |
Sep 18, 2023 | 139.06 | 139.10 | 135.87 | 136.22 | 1,693,355 | -4.07(-2.90%) |
Sep 15, 2023 | 143.90 | 145.57 | 139.52 | 140.29 | 3,136,008 | -4.47(-3.09%) |
Sep 14, 2023 | 146.82 | 147.62 | 142.30 | 144.76 | 2,113,262 | -0.21(-0.14%) |
Sep 13, 2023 | 149.55 | 151.99 | 143.43 | 144.97 | 1,814,644 | -5.90(-3.91%) |
Sep 12, 2023 | 148.46 | 153.08 | 147.82 | 150.87 | 1,823,042 | +2.61(+1.76%) |
Sep 11, 2023 | 151.38 | 151.97 | 147.72 | 148.26 | 1,848,408 | -0.59(-0.40%) |
Sep 08, 2023 | 150.97 | 151.27 | 146.10 | 148.85 | 1,960,283 | -3.44(-2.26%) |
Sep 07, 2023 | 152.75 | 152.99 | 147.96 | 152.29 | 1,402,646 | -3.61(-2.32%) |
Sep 06, 2023 | 160.63 | 160.98 | 154.42 | 155.90 | 1,489,628 | -5.77(-3.57%) |
Sep 05, 2023 | 161.70 | 163.49 | 160.91 | 161.67 | 1,064,448 | -0.28(-0.17%) |
Sep 01, 2023 | 163.84 | 167.87 | 161.24 | 161.95 | 1,130,137 | -0.62(-0.38%) |
Aug 31, 2023 | 164.21 | 166.18 | 161.29 | 162.57 | 1,504,483 | -1.54(-0.94%) |
Aug 30, 2023 | 166.27 | 167.56 | 163.46 | 164.11 | 930,691 | -2.46(-1.48%) |
Aug 29, 2023 | 161.47 | 166.84 | 160.78 | 166.57 | 928,566 | +5.10(+3.16%) |
Aug 28, 2023 | 163.44 | 164.74 | 159.40 | 161.47 | 948,108 | -0.23(-0.14%) |
Aug 25, 2023 | 156.84 | 162.74 | 156.47 | 161.70 | 1,373,096 | +4.76(+3.03%) |
Aug 24, 2023 | 167.50 | 167.94 | 156.74 | 156.94 | 1,832,602 | -10.13(-6.06%) |
Aug 23, 2023 | 165.54 | 169.49 | 163.26 | 167.07 | 937,707 | +2.91(+1.77%) |
Aug 22, 2023 | 164.94 | 165.72 | 161.50 | 164.16 | 1,108,083 | +1.16(+0.71%) |
Aug 21, 2023 | 163.34 | 164.45 | 161.54 | 163.00 | 889,453 | +0.66(+0.41%) |
Aug 18, 2023 | 159.64 | 163.38 | 158.01 | 162.34 | 1,447,880 | -0.43(-0.26%) |
Aug 17, 2023 | 162.60 | 166.54 | 161.77 | 162.77 | 1,634,178 | +0.45(+0.28%) |
Aug 16, 2023 | 162.60 | 167.76 | 161.13 | 162.32 | 2,462,224 | -7.68(-4.52%) |
Aug 15, 2023 | 175.05 | 175.82 | 169.86 | 170.00 | 1,465,573 | -6.99(-3.95%) |
Aug 14, 2023 | 176.71 | 177.85 | 172.48 | 176.99 | 983,021 | +0.64(+0.36%) |
Aug 11, 2023 | 176.00 | 177.18 | 174.03 | 176.35 | 1,413,721 | -1.49(-0.84%) |
Aug 10, 2023 | 184.03 | 186.79 | 176.94 | 177.84 | 2,088,497 | -5.29(-2.89%) |
Aug 09, 2023 | 180.10 | 186.00 | 178.24 | 183.13 | 2,279,492 | +4.68(+2.62%) |
Aug 08, 2023 | 178.50 | 179.47 | 176.24 | 178.45 | 1,716,082 | -2.29(-1.27%) |
Aug 07, 2023 | 183.00 | 184.50 | 178.51 | 180.74 | 2,167,142 | -1.91(-1.05%) |
Aug 04, 2023 | 191.47 | 192.45 | 182.34 | 182.65 | 3,173,103 | -7.14(-3.76%) |
Aug 03, 2023 | 197.01 | 202.47 | 188.89 | 189.79 | 4,202,479 | -5.72(-2.93%) |
Aug 02, 2023 | 204.45 | 207.00 | 191.65 | 195.51 | 8,504,611 | -43.96(-18.36%) |
Aug 01, 2023 | 237.80 | 241.53 | 237.27 | 239.47 | 2,041,558 | -1.99(-0.82%) |
Jul 31, 2023 | 238.24 | 244.42 | 235.02 | 241.46 | 1,383,510 | +4.67(+1.97%) |
Jul 28, 2023 | 232.56 | 238.21 | 227.62 | 236.79 | 2,771,833 | -4.96(-2.05%) |
Jul 27, 2023 | 247.66 | 248.82 | 236.24 | 241.75 | 1,847,174 | -2.51(-1.03%) |
Jul 26, 2023 | 249.25 | 253.87 | 242.15 | 244.26 | 2,041,453 | -15.20(-5.86%) |
Jul 25, 2023 | 262.04 | 265.42 | 258.80 | 259.46 | 556,864 | -0.63(-0.24%) |
Jul 24, 2023 | 262.57 | 265.22 | 257.47 | 260.09 | 689,618 | -3.81(-1.44%) |
Jul 21, 2023 | 265.52 | 267.93 | 261.49 | 263.90 | 950,468 | +0.80(+0.30%) |
Jul 20, 2023 | 269.00 | 269.03 | 261.05 | 263.10 | 1,073,066 | -10.65(-3.89%) |
Jul 19, 2023 | 275.92 | 281.37 | 273.26 | 273.75 | 693,630 | -0.41(-0.15%) |
Jul 18, 2023 | 284.15 | 285.02 | 270.69 | 274.16 | 1,466,417 | -9.69(-3.41%) |
Jul 17, 2023 | 272.56 | 288.87 | 271.31 | 283.85 | 1,241,420 | +10.29(+3.76%) |
Jul 14, 2023 | 272.96 | 275.95 | 268.20 | 273.56 | 823,357 | +1.55(+0.57%) |
Jul 13, 2023 | 274.95 | 275.04 | 267.69 | 272.01 | 699,207 | +1.09(+0.40%) |
Jul 12, 2023 | 272.10 | 276.50 | 269.19 | 270.92 | 853,294 | +5.87(+2.21%) |
Jul 11, 2023 | 266.00 | 267.00 | 261.95 | 265.05 | 642,041 | +0.06(+0.02%) |
Jul 10, 2023 | 258.94 | 266.30 | 255.51 | 264.99 | 728,968 | +6.05(+2.34%) |
Jul 07, 2023 | 255.16 | 264.30 | 255.08 | 258.94 | 799,154 | +3.86(+1.51%) |
Jul 06, 2023 | 258.44 | 261.48 | 252.66 | 255.08 | 1,186,707 | -10.11(-3.81%) |
Jul 05, 2023 | 267.00 | 269.76 | 262.42 | 265.19 | 861,633 | -5.23(-1.93%) |
Jul 03, 2023 | 271.16 | 277.73 | 267.71 | 270.42 | 892,195 | +1.37(+0.51%) |
Jun 30, 2023 | 264.38 | 269.84 | 260.48 | 269.05 | 1,159,283 | +15.09(+5.94%) |
Jun 29, 2023 | 257.42 | 261.00 | 250.88 | 253.96 | 1,108,612 | -4.00(-1.55%) |
Jun 28, 2023 | 251.90 | 259.50 | 251.07 | 257.96 | 1,366,561 | +2.73(+1.07%) |
Jun 27, 2023 | 249.62 | 255.25 | 246.07 | 255.23 | 1,241,777 | +7.62(+3.08%) |
Jun 26, 2023 | 245.48 | 254.48 | 244.98 | 247.61 | 1,332,483 | +3.96(+1.63%) |
Jun 23, 2023 | 240.28 | 246.59 | 234.96 | 243.65 | 2,211,947 | -0.92(-0.38%) |
Jun 22, 2023 | 251.18 | 251.63 | 238.46 | 244.57 | 2,070,245 | -7.42(-2.94%) |
Jun 21, 2023 | 255.93 | 258.39 | 251.20 | 251.99 | 1,334,260 | -3.37(-1.32%) |
Jun 20, 2023 | 274.41 | 275.00 | 252.23 | 255.36 | 2,521,737 | -21.34(-7.71%) |
Jun 16, 2023 | 281.30 | 282.00 | 273.04 | 276.70 | 1,055,149 | -0.76(-0.27%) |
Jun 15, 2023 | 269.43 | 279.44 | 268.50 | 277.46 | 907,086 | -14.22(-4.88%) |
May 08, 2023 | 294.88 | 296.07 | 288.20 | 291.68 | 841,517 | -1.71(-0.58%) |
May 05, 2023 | 290.40 | 294.26 | 280.52 | 293.39 | 1,102,114 | +12.15(+4.32%) |
May 04, 2023 | 299.90 | 304.00 | 278.74 | 281.24 | 2,728,463 | +17.42(+6.60%) |
May 03, 2023 | 260.55 | 267.44 | 256.29 | 263.82 | 2,187,851 | +0.21(+0.08%) |
May 02, 2023 | 275.76 | 275.76 | 261.70 | 263.61 | 2,525,259 | -12.39(-4.49%) |
May 01, 2023 | 285.00 | 285.32 | 273.81 | 276.00 | 1,512,071 | -9.63(-3.37%) |
Apr 28, 2023 | 283.32 | 286.46 | 270.20 | 285.63 | 1,571,456 | -3.52(-1.22%) |
Apr 27, 2023 | 279.31 | 294.23 | 275.07 | 289.15 | 1,614,975 | +12.18(+4.40%) |
Apr 26, 2023 | 290.00 | 293.99 | 275.32 | 276.97 | 2,201,820 | -32.24(-10.43%) |
Apr 25, 2023 | 313.97 | 317.93 | 308.81 | 309.21 | 669,242 | -9.24(-2.90%) |
Apr 24, 2023 | 317.04 | 321.33 | 310.39 | 318.45 | 864,461 | -0.75(-0.23%) |
Apr 21, 2023 | 316.15 | 321.61 | 312.09 | 319.20 | 994,692 | +0.95(+0.30%) |
Apr 20, 2023 | 309.38 | 321.42 | 309.08 | 318.25 | 649,515 | +3.89(+1.24%) |
Apr 19, 2023 | 311.90 | 316.61 | 309.58 | 314.36 | 538,028 | -2.03(-0.64%) |
Apr 18, 2023 | 315.87 | 322.19 | 311.25 | 316.39 | 873,074 | +1.23(+0.39%) |
Apr 17, 2023 | 305.08 | 320.17 | 304.62 | 315.16 | 1,161,539 | +14.70(+4.89%) |
Apr 14, 2023 | 305.95 | 310.00 | 297.11 | 300.46 | 582,753 | -6.43(-2.10%) |
Apr 13, 2023 | 289.32 | 309.00 | 287.47 | 306.89 | 1,196,871 | +21.93(+7.70%) |
Apr 12, 2023 | 293.53 | 296.25 | 284.79 | 284.96 | 718,066 | -3.39(-1.18%) |
Apr 11, 2023 | 284.49 | 290.99 | 282.60 | 288.35 | 528,248 | +5.16(+1.82%) |
Apr 10, 2023 | 275.94 | 283.26 | 275.10 | 283.19 | 537,619 | +2.95(+1.05%) |
Apr 06, 2023 | 276.14 | 281.39 | 273.06 | 280.24 | 624,229 | +1.34(+0.48%) |
Apr 05, 2023 | 290.82 | 293.75 | 275.29 | 278.90 | 1,100,800 | -13.87(-4.74%) |
Apr 04, 2023 | 296.88 | 299.63 | 291.39 | 292.77 | 1,021,471 | -5.54(-1.86%) |
Apr 03, 2023 | 307.89 | 309.25 | 295.40 | 298.31 | 950,818 | -5.64(-1.86%) |
Mar 31, 2023 | 296.18 | 306.64 | 296.18 | 303.95 | 831,564 | +7.92(+2.68%) |
Mar 30, 2023 | 301.00 | 310.58 | 293.46 | 296.03 | 1,042,601 | +4.09(+1.40%) |
Mar 29, 2023 | 283.60 | 291.99 | 274.35 | 291.94 | 1,231,272 | +14.14(+5.09%) |
Mar 28, 2023 | 284.28 | 285.58 | 274.58 | 277.80 | 941,198 | -6.79(-2.39%) |
Mar 27, 2023 | 290.00 | 291.00 | 279.32 | 284.59 | 622,123 | +0.07(+0.02%) |
Mar 24, 2023 | 288.14 | 289.75 | 276.09 | 284.52 | 902,148 | -7.02(-2.41%) |
Mar 23, 2023 | 294.23 | 305.81 | 288.38 | 291.54 | 891,618 | +2.02(+0.70%) |
Mar 22, 2023 | 299.36 | 301.81 | 289.39 | 289.52 | 1,234,292 | -6.99(-2.36%) |
Mar 21, 2023 | 281.23 | 299.49 | 278.50 | 296.51 | 2,111,249 | +24.20(+8.89%) |
Mar 20, 2023 | 270.00 | 273.87 | 258.58 | 272.31 | 1,736,109 | +5.10(+1.91%) |
Mar 17, 2023 | 284.23 | 284.23 | 260.41 | 267.21 | 2,346,528 | -18.36(-6.43%) |
Mar 16, 2023 | 303.18 | 303.68 | 283.54 | 285.57 | 1,708,997 | -20.86(-6.81%) |
Mar 15, 2023 | 306.96 | 309.00 | 296.70 | 306.43 | 1,062,817 | -7.84(-2.49%) |
Mar 14, 2023 | 324.77 | 332.27 | 312.20 | 314.27 | 1,373,376 | -1.94(-0.61%) |
Mar 13, 2023 | 298.15 | 318.14 | 296.35 | 316.21 | 1,129,495 | +11.89(+3.91%) |
Mar 10, 2023 | 312.63 | 316.76 | 297.51 | 304.32 | 1,133,865 | -9.21(-2.94%) |
Mar 09, 2023 | 325.24 | 330.72 | 313.26 | 313.53 | 719,278 | -11.40(-3.51%) |
Mar 08, 2023 | 328.37 | 328.95 | 316.53 | 324.93 | 736,718 | -3.44(-1.05%) |
Mar 07, 2023 | 331.43 | 335.00 | 324.68 | 328.37 | 760,160 | -4.11(-1.24%) |
Mar 06, 2023 | 327.17 | 339.50 | 325.34 | 332.48 | 903,542 | +5.65(+1.73%) |
Mar 03, 2023 | 325.70 | 330.70 | 320.31 | 326.83 | 691,483 | +3.41(+1.05%) |
Mar 02, 2023 | 319.13 | 323.96 | 312.71 | 323.42 | 992,335 | -4.01(-1.22%) |
Mar 01, 2023 | 320.85 | 331.60 | 316.81 | 327.43 | 1,152,129 | +9.51(+2.99%) |
Feb 28, 2023 | 311.31 | 321.60 | 308.95 | 317.92 | 907,131 | +4.29(+1.37%) |
Feb 27, 2023 | 301.99 | 316.06 | 300.29 | 313.63 | 1,130,724 | +17.45(+5.89%) |
Feb 24, 2023 | 295.50 | 299.41 | 292.53 | 296.18 | 823,907 | -5.68(-1.88%) |
Feb 23, 2023 | 302.22 | 305.00 | 290.52 | 301.86 | 963,576 | +6.15(+2.08%) |
Feb 22, 2023 | 296.00 | 298.00 | 289.11 | 295.71 | 953,166 | +1.20(+0.41%) |
Feb 21, 2023 | 300.00 | 302.40 | 291.67 | 294.51 | 1,116,985 | -10.53(-3.45%) |
Feb 17, 2023 | 312.91 | 314.55 | 301.22 | 305.04 | 1,065,658 | -9.90(-3.14%) |
Feb 16, 2023 | 335.50 | 336.54 | 314.85 | 314.94 | 1,460,603 | -29.04(-8.44%) |
Feb 15, 2023 | 316.71 | 345.80 | 311.00 | 343.98 | 2,307,279 | +28.55(+9.05%) |
Feb 14, 2023 | 295.00 | 317.92 | 292.00 | 315.43 | 3,275,071 | +4.72(+1.52%) |
Feb 13, 2023 | 303.72 | 314.07 | 302.93 | 310.71 | 2,220,188 | +10.00(+3.33%) |
Feb 10, 2023 | 295.00 | 300.78 | 288.01 | 300.71 | 1,268,977 | +4.84(+1.64%) |
Feb 09, 2023 | 324.71 | 328.00 | 292.30 | 295.87 | 1,808,096 | -27.74(-8.57%) |
Feb 08, 2023 | 332.37 | 336.50 | 322.64 | 323.61 | 2,108,090 | +4.20(+1.31%) |
Feb 07, 2023 | 319.98 | 321.91 | 311.15 | 319.41 | 905,241 | -0.14(-0.04%) |
Feb 06, 2023 | 310.41 | 321.04 | 310.21 | 319.55 | 601,956 | +3.55(+1.12%) |
Feb 03, 2023 | 318.87 | 326.33 | 313.79 | 316.00 | 656,289 | -11.61(-3.54%) |
Feb 02, 2023 | 335.00 | 338.35 | 319.71 | 327.61 | 933,451 | -0.08(-0.02%) |
Feb 01, 2023 | 315.62 | 331.35 | 312.49 | 327.69 | 1,124,395 | +8.56(+2.68%) |
Jan 31, 2023 | 305.17 | 319.35 | 304.33 | 319.13 | 899,366 | +17.26(+5.72%) |
Jan 30, 2023 | 300.44 | 307.90 | 299.25 | 301.87 | 902,064 | -4.57(-1.49%) |
Jan 27, 2023 | 298.30 | 311.54 | 298.00 | 306.44 | 597,079 | +3.06(+1.01%) |
Jan 26, 2023 | 308.23 | 309.08 | 295.26 | 303.38 | 656,757 | +2.86(+0.95%) |
Jan 25, 2023 | 294.40 | 301.30 | 286.30 | 300.52 | 1,389,927 | -7.85(-2.55%) |
Jan 24, 2023 | 301.25 | 309.99 | 298.00 | 308.37 | 1,025,137 | -0.81(-0.26%) |
Jan 23, 2023 | 295.35 | 314.21 | 291.15 | 309.18 | 811,155 | +14.45(+4.90%) |
Jan 20, 2023 | 290.35 | 296.31 | 285.00 | 294.73 | 1,312,790 | +8.01(+2.79%) |
Jan 19, 2023 | 314.28 | 316.03 | 284.80 | 286.72 | 1,766,089 | -32.98(-10.32%) |
Jan 18, 2023 | 324.10 | 328.88 | 314.51 | 319.70 | 632,398 | -0.40(-0.12%) |
Jan 17, 2023 | 315.00 | 325.52 | 312.31 | 320.10 | 886,910 | +5.08(+1.61%) |
Jan 13, 2023 | 303.01 | 316.79 | 303.01 | 315.02 | 660,879 | +5.56(+1.80%) |
Jan 12, 2023 | 306.73 | 310.59 | 300.26 | 309.46 | 824,056 | +7.31(+2.42%) |
Jan 11, 2023 | 286.41 | 306.16 | 285.50 | 302.15 | 1,200,671 | +16.67(+5.84%) |
Jan 10, 2023 | 284.00 | 288.09 | 277.08 | 285.48 | 796,249 | +1.34(+0.47%) |
Jan 09, 2023 | 284.45 | 297.69 | 283.96 | 284.14 | 887,512 | +2.33(+0.83%) |
Jan 06, 2023 | 280.99 | 284.57 | 269.62 | 281.81 | 1,191,111 | +5.06(+1.83%) |
Jan 05, 2023 | 285.47 | 286.84 | 276.42 | 276.75 | 689,283 | -13.81(-4.75%) |
Jan 04, 2023 | 290.00 | 296.37 | 287.07 | 290.56 | 653,395 | +5.13(+1.80%) |
Jan 03, 2023 | 294.14 | 298.00 | 281.18 | 285.43 | 1,130,796 | +2.16(+0.76%) |
Dec 30, 2022 | 276.16 | 283.59 | 273.67 | 283.27 | 485,681 | +2.61(+0.93%) |
Dec 29, 2022 | 281.37 | 289.97 | 278.12 | 280.66 | 718,393 | +4.82(+1.75%) |
Dec 28, 2022 | 291.19 | 291.19 | 271.10 | 275.84 | 1,470,940 | -17.20(-5.87%) |
Dec 27, 2022 | 307.32 | 307.52 | 291.20 | 293.04 | 724,326 | -17.11(-5.52%) |
Dec 23, 2022 | 312.31 | 312.31 | 304.24 | 310.15 | 413,797 | -1.31(-0.42%) |
Dec 22, 2022 | 317.02 | 318.87 | 306.38 | 311.46 | 706,608 | -11.70(-3.62%) |
Dec 21, 2022 | 311.51 | 323.57 | 307.00 | 323.16 | 688,332 | +13.26(+4.28%) |
Dec 20, 2022 | 308.74 | 318.96 | 300.00 | 309.90 | 628,226 | +0.32(+0.10%) |
Dec 19, 2022 | 322.69 | 322.69 | 307.11 | 309.58 | 609,604 | -10.95(-3.42%) |
Dec 16, 2022 | 323.90 | 327.15 | 314.14 | 320.53 | 1,355,632 | -6.78(-2.07%) |
Dec 15, 2022 | 329.18 | 340.65 | 325.04 | 327.31 | 848,901 | -8.30(-2.47%) |
Dec 14, 2022 | 332.00 | 341.68 | 329.87 | 335.61 | 1,123,989 | +7.97(+2.43%) |
Dec 13, 2022 | 320.34 | 330.88 | 318.52 | 327.64 | 1,078,453 | +12.73(+4.04%) |
Dec 12, 2022 | 310.32 | 317.51 | 309.10 | 314.91 | 533,804 | +0.11(+0.03%) |
Dec 09, 2022 | 313.68 | 320.64 | 312.50 | 314.80 | 712,017 | -0.71(-0.23%) |
Dec 08, 2022 | 311.49 | 317.00 | 307.47 | 315.51 | 836,997 | +4.72(+1.52%) |
Dec 07, 2022 | 308.76 | 321.41 | 305.23 | 310.79 | 1,305,139 | +11.81(+3.95%) |
Dec 06, 2022 | 310.95 | 314.44 | 296.68 | 298.98 | 902,072 | -15.08(-4.80%) |
Dec 05, 2022 | 306.38 | 322.58 | 306.00 | 314.06 | 1,382,817 | +5.29(+1.71%) |
Dec 02, 2022 | 291.16 | 316.28 | 291.16 | 308.77 | 1,144,719 | +13.00(+4.40%) |