Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 4,694,319 | +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 | +4.27(+1.28%) |
Jun 14, 2023 | 335.13 | 335.77 | 332.14 | 334.18 | 3,834,848 | -2.16(-0.64%) |
Jun 13, 2023 | 335.48 | 337.33 | 335.34 | 336.34 | 3,312,865 | +1.42(+0.43%) |
Jun 12, 2023 | 333.51 | 335.04 | 333.01 | 334.92 | 2,076,891 | +1.87(+0.56%) |
Jun 09, 2023 | 332.36 | 334.02 | 332.12 | 333.05 | 3,224,065 | +0.45(+0.14%) |
Jun 08, 2023 | 331.05 | 333.04 | 330.58 | 332.60 | 2,777,093 | +1.61(+0.49%) |
Jun 07, 2023 | 330.37 | 331.33 | 329.77 | 330.99 | 2,789,615 | +0.98(+0.30%) |
Jun 06, 2023 | 329.87 | 330.57 | 328.34 | 330.01 | 2,877,106 | +0.04(+0.01%) |
Jun 05, 2023 | 332.01 | 332.27 | 329.80 | 329.97 | 4,027,282 | -1.90(-0.57%) |
Jun 02, 2023 | 327.13 | 332.29 | 327.00 | 331.87 | 5,689,034 | +7.00(+2.15%) |
Jun 01, 2023 | 322.88 | 325.89 | 321.32 | 324.87 | 3,138,292 | +1.39(+0.43%) |
May 31, 2023 | 323.41 | 324.12 | 321.69 | 323.48 | 3,124,702 | -0.98(-0.30%) |
May 30, 2023 | 324.59 | 325.24 | 322.89 | 324.46 | 3,536,248 | -0.31(-0.10%) |
May 26, 2023 | 322.11 | 325.54 | 321.91 | 324.77 | 3,646,901 | +3.03(+0.94%) |
May 25, 2023 | 322.06 | 322.70 | 319.85 | 321.74 | 3,562,433 | -0.26(-0.08%) |
May 24, 2023 | 323.95 | 324.19 | 321.48 | 322.00 | 3,030,317 | -2.55(-0.79%) |
May 23, 2023 | 325.68 | 326.99 | 324.03 | 324.55 | 2,570,275 | -2.25(-0.69%) |
May 22, 2023 | 328.00 | 329.00 | 325.93 | 326.80 | 2,595,831 | -1.27(-0.39%) |
May 19, 2023 | 329.80 | 330.28 | 327.11 | 328.06 | 3,775,955 | -1.12(-0.34%) |
May 18, 2023 | 327.07 | 329.56 | 325.94 | 329.19 | 3,617,560 | +1.42(+0.43%) |
May 17, 2023 | 325.35 | 328.31 | 324.12 | 327.77 | 3,127,798 | +4.17(+1.29%) |
May 16, 2023 | 325.90 | 326.26 | 323.52 | 323.59 | 2,315,388 | -3.35(-1.02%) |
May 15, 2023 | 326.69 | 327.42 | 325.07 | 326.94 | 2,215,249 | +0.56(+0.17%) |
May 12, 2023 | 327.58 | 327.61 | 324.53 | 326.38 | 2,691,409 | -0.13(-0.04%) |
May 11, 2023 | 326.91 | 327.04 | 324.69 | 326.51 | 2,805,790 | -2.12(-0.64%) |
May 10, 2023 | 330.50 | 330.94 | 325.69 | 328.63 | 3,435,067 | -0.27(-0.08%) |
May 09, 2023 | 328.55 | 329.79 | 328.30 | 328.90 | 1,964,981 | -0.44(-0.13%) |
May 08, 2023 | 330.27 | 330.49 | 328.24 | 329.34 | 1,826,255 | -0.50(-0.15%) |
May 05, 2023 | 327.42 | 330.60 | 327.11 | 329.84 | 3,616,703 | +5.29(+1.63%) |
May 04, 2023 | 326.46 | 326.77 | 322.63 | 324.55 | 3,645,297 | -2.72(-0.83%) |
May 03, 2023 | 330.24 | 331.26 | 327.10 | 327.28 | 4,004,811 | -2.70(-0.82%) |
May 02, 2023 | 332.99 | 333.05 | 327.47 | 329.98 | 3,341,798 | -3.42(-1.03%) |
May 01, 2023 | 334.12 | 335.58 | 333.30 | 333.40 | 2,343,046 | -0.66(-0.20%) |
Apr 28, 2023 | 330.29 | 334.06 | 330.24 | 334.06 | 3,727,356 | +2.77(+0.84%) |
Apr 27, 2023 | 327.35 | 331.65 | 327.00 | 331.28 | 3,126,935 | +5.14(+1.58%) |
Apr 26, 2023 | 328.74 | 329.58 | 325.51 | 326.14 | 3,653,594 | -2.33(-0.71%) |
Apr 25, 2023 | 331.25 | 331.75 | 328.34 | 328.47 | 2,797,554 | -3.35(-1.01%) |
Apr 24, 2023 | 331.00 | 331.98 | 330.31 | 331.82 | 2,335,514 | +0.63(+0.19%) |
Apr 21, 2023 | 331.34 | 331.65 | 329.92 | 331.19 | 2,521,634 | +0.34(+0.10%) |
Apr 20, 2023 | 330.35 | 331.74 | 329.78 | 330.86 | 2,222,585 | -1.02(-0.31%) |
Apr 19, 2023 | 331.99 | 332.50 | 331.09 | 331.88 | 2,915,480 | -0.79(-0.24%) |
Apr 18, 2023 | 332.81 | 333.08 | 330.81 | 332.67 | 2,235,985 | -0.12(-0.04%) |
Apr 17, 2023 | 332.00 | 332.80 | 330.90 | 332.79 | 2,270,942 | +1.06(+0.32%) |
Apr 14, 2023 | 332.81 | 333.70 | 330.23 | 331.73 | 3,174,486 | -1.50(-0.45%) |
Apr 13, 2023 | 330.00 | 333.43 | 329.02 | 333.23 | 3,102,316 | +3.68(+1.12%) |
Apr 12, 2023 | 331.50 | 331.89 | 328.91 | 329.55 | 3,426,759 | -0.28(-0.09%) |
Apr 11, 2023 | 329.25 | 330.78 | 328.96 | 329.83 | 2,392,794 | +0.92(+0.28%) |
Apr 10, 2023 | 326.99 | 328.91 | 326.44 | 328.91 | 2,893,190 | +1.04(+0.32%) |
Apr 06, 2023 | 327.33 | 328.27 | 326.29 | 327.87 | 2,383,300 | +0.08(+0.02%) |
Apr 05, 2023 | 326.99 | 328.41 | 326.75 | 327.79 | 2,876,708 | +0.86(+0.26%) |
Apr 04, 2023 | 328.86 | 329.20 | 325.65 | 326.93 | 2,501,062 | -1.93(-0.59%) |
Apr 03, 2023 | 326.59 | 329.19 | 326.51 | 328.86 | 3,565,051 | +3.22(+0.99%) |
Mar 31, 2023 | 322.67 | 325.81 | 322.59 | 325.64 | 2,898,158 | +4.05(+1.26%) |
Mar 30, 2023 | 321.98 | 322.05 | 319.86 | 321.59 | 2,539,589 | +1.37(+0.43%) |
Mar 29, 2023 | 319.73 | 320.30 | 318.46 | 320.21 | 2,585,329 | +3.20(+1.01%) |
Mar 28, 2023 | 317.19 | 318.81 | 316.06 | 317.01 | 2,590,822 | -0.49(-0.15%) |
Mar 27, 2023 | 317.78 | 318.74 | 316.51 | 317.50 | 3,626,724 | +1.95(+0.62%) |
Mar 24, 2023 | 312.75 | 315.69 | 311.24 | 315.56 | 4,581,616 | +1.45(+0.46%) |
Mar 23, 2023 | 314.59 | 318.20 | 311.81 | 314.11 | 4,873,993 | +0.65(+0.21%) |
Mar 22, 2023 | 318.81 | 320.69 | 313.34 | 313.46 | 4,469,586 | -5.33(-1.67%) |
Mar 21, 2023 | 318.59 | 319.00 | 316.55 | 318.79 | 3,601,698 | +3.25(+1.03%) |
Mar 20, 2023 | 312.63 | 315.98 | 312.63 | 315.54 | 4,794,365 | +3.72(+1.19%) |
Mar 17, 2023 | 313.99 | 314.35 | 310.50 | 311.81 | 5,428,876 | -3.81(-1.21%) |
Mar 16, 2023 | 310.17 | 315.94 | 308.97 | 315.63 | 6,734,576 | +3.62(+1.16%) |
Mar 15, 2023 | 309.43 | 312.26 | 307.54 | 312.00 | 6,672,297 | -2.59(-0.82%) |
Mar 14, 2023 | 314.61 | 316.07 | 311.19 | 314.59 | 4,874,963 | +3.29(+1.06%) |
Mar 13, 2023 | 309.29 | 315.55 | 309.19 | 311.30 | 6,995,100 | -0.89(-0.28%) |
Mar 10, 2023 | 314.93 | 317.21 | 310.92 | 312.19 | 7,928,673 | -3.27(-1.04%) |
Mar 09, 2023 | 321.94 | 322.65 | 314.80 | 315.46 | 4,871,470 | -5.28(-1.65%) |
Mar 08, 2023 | 321.16 | 321.73 | 318.90 | 320.74 | 3,244,289 | -0.37(-0.12%) |
Mar 07, 2023 | 326.78 | 327.02 | 320.97 | 321.11 | 5,121,878 | -5.67(-1.74%) |
Mar 06, 2023 | 326.74 | 328.19 | 326.30 | 326.79 | 2,704,762 | +0.46(+0.14%) |
Mar 03, 2023 | 323.70 | 326.54 | 322.62 | 326.33 | 3,106,751 | +3.68(+1.14%) |
Mar 02, 2023 | 319.84 | 323.39 | 319.09 | 322.65 | 3,121,123 | +3.36(+1.05%) |
Mar 01, 2023 | 318.35 | 320.09 | 317.63 | 319.29 | 3,351,671 | +0.42(+0.13%) |
Feb 28, 2023 | 321.11 | 321.11 | 318.81 | 318.87 | 3,221,119 | -2.43(-0.76%) |
Feb 27, 2023 | 322.93 | 324.15 | 320.46 | 321.30 | 2,955,431 | +0.92(+0.29%) |
Feb 24, 2023 | 320.10 | 321.37 | 318.73 | 320.38 | 3,855,625 | -3.47(-1.07%) |
Feb 23, 2023 | 324.02 | 324.90 | 320.24 | 323.85 | 6,141,032 | +1.12(+0.35%) |
Feb 22, 2023 | 323.93 | 324.59 | 321.68 | 322.72 | 2,962,507 | -0.71(-0.22%) |
Feb 21, 2023 | 326.82 | 328.02 | 323.29 | 323.44 | 3,215,413 | -6.87(-2.08%) |
Feb 17, 2023 | 327.80 | 330.45 | 327.18 | 330.31 | 3,107,465 | +1.42(+0.43%) |
Feb 16, 2023 | 329.98 | 332.31 | 328.81 | 328.89 | 3,310,601 | -4.16(-1.25%) |
Feb 15, 2023 | 330.91 | 333.06 | 330.10 | 333.06 | 2,018,965 | +0.51(+0.15%) |
Feb 14, 2023 | 332.92 | 334.88 | 329.89 | 332.55 | 3,577,186 | -1.37(-0.41%) |
Feb 13, 2023 | 330.35 | 333.93 | 330.35 | 333.92 | 2,745,208 | +3.72(+1.13%) |
Feb 10, 2023 | 328.26 | 330.47 | 327.49 | 330.20 | 2,589,134 | +1.61(+0.49%) |
Feb 09, 2023 | 333.14 | 333.93 | 327.60 | 328.59 | 3,333,392 | -2.28(-0.69%) |
Feb 08, 2023 | 331.80 | 332.86 | 330.31 | 330.87 | 2,836,304 | -2.05(-0.61%) |
Feb 07, 2023 | 328.46 | 333.68 | 327.72 | 332.92 | 5,095,580 | +2.96(+0.90%) |
Feb 06, 2023 | 329.15 | 331.01 | 328.21 | 329.96 | 2,776,466 | -0.49(-0.15%) |
Feb 03, 2023 | 330.24 | 333.06 | 329.45 | 330.44 | 6,672,324 | -1.41(-0.43%) |
Feb 02, 2023 | 332.91 | 332.91 | 329.50 | 331.86 | 5,290,228 | -0.43(-0.13%) |
Feb 01, 2023 | 330.58 | 334.62 | 327.13 | 332.29 | 6,322,049 | +0.04(+0.01%) |
Jan 31, 2023 | 329.10 | 332.28 | 328.04 | 332.25 | 2,648,494 | +3.67(+1.12%) |
Jan 30, 2023 | 329.94 | 331.86 | 328.36 | 328.57 | 3,105,311 | -2.49(-0.75%) |
Jan 27, 2023 | 330.85 | 332.93 | 329.64 | 331.06 | 3,188,384 | +0.24(+0.07%) |
Jan 26, 2023 | 329.93 | 330.91 | 327.73 | 330.81 | 2,986,427 | +1.99(+0.60%) |
Jan 25, 2023 | 325.82 | 329.14 | 324.18 | 328.82 | 4,422,192 | +0.21(+0.07%) |
Jan 24, 2023 | 326.52 | 329.21 | 325.30 | 328.61 | 3,435,697 | +0.91(+0.28%) |
Jan 23, 2023 | 326.26 | 329.24 | 324.66 | 327.70 | 4,084,846 | +2.44(+0.75%) |
Jan 20, 2023 | 322.49 | 325.32 | 321.06 | 325.27 | 4,303,574 | +3.24(+1.01%) |
Jan 19, 2023 | 322.45 | 323.81 | 321.38 | 322.03 | 3,490,989 | -2.28(-0.70%) |
Jan 18, 2023 | 330.74 | 331.35 | 324.05 | 324.31 | 5,294,804 | -6.03(-1.83%) |
Jan 17, 2023 | 333.45 | 333.83 | 329.82 | 330.34 | 4,028,934 | -3.78(-1.13%) |
Jan 13, 2023 | 330.34 | 334.56 | 330.33 | 334.12 | 3,566,188 | +1.01(+0.30%) |
Jan 12, 2023 | 332.01 | 334.08 | 329.16 | 333.10 | 4,446,268 | +2.18(+0.66%) |
Jan 11, 2023 | 329.60 | 330.97 | 328.36 | 330.92 | 3,510,757 | +2.46(+0.75%) |
Jan 10, 2023 | 326.24 | 328.56 | 325.60 | 328.46 | 2,335,550 | +1.89(+0.58%) |
Jan 09, 2023 | 328.91 | 330.58 | 326.21 | 326.57 | 3,960,072 | -0.96(-0.29%) |
Jan 06, 2023 | 323.54 | 328.35 | 321.33 | 327.53 | 4,929,040 | +6.88(+2.14%) |
Jan 05, 2023 | 322.36 | 322.54 | 319.57 | 320.66 | 4,460,321 | -3.25(-1.00%) |
Jan 04, 2023 | 323.91 | 325.35 | 321.61 | 323.91 | 4,240,571 | +1.31(+0.40%) |
Jan 03, 2023 | 323.77 | 325.14 | 319.81 | 322.61 | 4,009,126 | -0.11(-0.03%) |
Dec 30, 2022 | 322.02 | 322.78 | 319.80 | 322.71 | 3,985,480 | -0.71(-0.22%) |
Dec 29, 2022 | 321.93 | 324.19 | 321.54 | 323.42 | 2,521,077 | +3.40(+1.06%) |
Dec 28, 2022 | 324.04 | 325.06 | 320.02 | 320.02 | 3,166,694 | -3.70(-1.14%) |
Dec 27, 2022 | 323.69 | 325.14 | 321.97 | 323.73 | 3,173,686 | +0.43(+0.13%) |
Dec 23, 2022 | 321.05 | 323.55 | 319.53 | 323.30 | 4,104,688 | +1.63(+0.51%) |
Dec 22, 2022 | 322.88 | 323.22 | 317.18 | 321.67 | 5,000,162 | -3.25(-1.00%) |
Dec 21, 2022 | 322.92 | 325.63 | 322.51 | 324.92 | 5,219,983 | +5.08(+1.59%) |
Dec 20, 2022 | 319.07 | 321.29 | 317.92 | 319.84 | 4,831,405 | +0.97(+0.31%) |
Dec 19, 2022 | 320.32 | 321.74 | 317.24 | 318.86 | 3,805,657 | -1.55(-0.48%) |
Dec 16, 2022 | 320.73 | 321.90 | 317.95 | 320.41 | 6,850,473 | -3.00(-0.93%) |
Dec 15, 2022 | 327.09 | 327.85 | 321.45 | 323.41 | 6,035,834 | -7.21(-2.18%) |
Dec 14, 2022 | 332.14 | 334.94 | 328.12 | 330.62 | 5,646,362 | -1.55(-0.47%) |
Dec 13, 2022 | 338.36 | 338.40 | 329.92 | 332.17 | 5,419,288 | +1.16(+0.35%) |
Dec 12, 2022 | 326.66 | 331.04 | 326.58 | 331.01 | 5,157,978 | +5.10(+1.57%) |
Dec 09, 2022 | 328.14 | 329.55 | 325.79 | 325.91 | 3,926,407 | -3.00(-0.91%) |
Dec 08, 2022 | 328.21 | 330.07 | 327.55 | 328.91 | 3,371,192 | +1.96(+0.60%) |
Dec 07, 2022 | 326.66 | 328.79 | 326.07 | 326.95 | 3,675,800 | -0.02(-0.01%) |
Dec 06, 2022 | 330.19 | 331.04 | 325.28 | 326.97 | 5,675,175 | -3.47(-1.05%) |
Dec 05, 2022 | 332.79 | 333.62 | 329.47 | 330.44 | 3,929,828 | -4.58(-1.37%) |
Dec 02, 2022 | 331.25 | 335.67 | 331.25 | 335.02 | 3,844,946 | +0.32(+0.10%) |
Dec 01, 2022 | 336.97 | 336.98 | 332.05 | 334.69 | 5,475,629 | -1.69(-0.50%) |
Nov 30, 2022 | 329.10 | 336.43 | 326.70 | 336.39 | 7,127,739 | +7.45(+2.27%) |
Nov 29, 2022 | 328.40 | 329.80 | 327.12 | 328.93 | 3,023,349 | -0.01(-0.00%) |
Nov 28, 2022 | 332.05 | 333.31 | 328.42 | 328.94 | 3,179,429 | -4.89(-1.46%) |
Nov 25, 2022 | 332.44 | 334.10 | 332.38 | 333.83 | 1,541,784 | +1.52(+0.46%) |
Nov 23, 2022 | 331.00 | 332.92 | 330.40 | 332.31 | 3,198,759 | +0.96(+0.29%) |
Nov 22, 2022 | 329.33 | 331.50 | 328.85 | 331.34 | 4,510,790 | +3.80(+1.16%) |
Nov 21, 2022 | 328.14 | 329.09 | 326.07 | 327.54 | 2,368,494 | -0.31(-0.09%) |
Nov 18, 2022 | 327.94 | 328.61 | 325.80 | 327.85 | 3,765,315 | +1.90(+0.58%) |
Nov 17, 2022 | 322.69 | 326.62 | 322.69 | 325.96 | 3,720,072 | +0.03(+0.01%) |
Nov 16, 2022 | 325.54 | 327.07 | 325.42 | 325.93 | 3,178,229 | -0.14(-0.04%) |
Nov 15, 2022 | 328.28 | 329.86 | 323.36 | 326.06 | 4,965,260 | +0.43(+0.13%) |
Nov 14, 2022 | 326.55 | 329.61 | 325.44 | 325.64 | 3,401,224 | -1.96(-0.60%) |
Nov 11, 2022 | 327.70 | 328.16 | 324.06 | 327.60 | 5,352,207 | +0.51(+0.16%) |
Nov 10, 2022 | 324.13 | 327.31 | 321.87 | 327.08 | 6,140,859 | +11.56(+3.66%) |
Nov 09, 2022 | 319.76 | 320.89 | 315.15 | 315.52 | 4,934,888 | -6.18(-1.92%) |
Nov 08, 2022 | 319.53 | 323.49 | 318.38 | 321.70 | 6,533,744 | +3.19(+1.00%) |
Nov 07, 2022 | 315.33 | 319.02 | 314.37 | 318.51 | 4,648,971 | +4.15(+1.32%) |
Nov 04, 2022 | 313.85 | 316.30 | 309.70 | 314.36 | 6,458,667 | +4.14(+1.33%) |
Nov 03, 2022 | 309.71 | 312.14 | 307.61 | 310.22 | 4,240,039 | -1.44(-0.46%) |
Nov 02, 2022 | 315.64 | 320.77 | 311.62 | 311.66 | 7,328,430 | -4.90(-1.55%) |
Nov 01, 2022 | 319.43 | 319.88 | 315.00 | 316.56 | 4,504,243 | -0.98(-0.31%) |
Oct 31, 2022 | 317.06 | 318.90 | 316.03 | 317.54 | 5,287,159 | -1.12(-0.35%) |
Oct 28, 2022 | 312.06 | 318.96 | 311.76 | 318.67 | 5,414,893 | +7.88(+2.53%) |
Oct 27, 2022 | 311.86 | 314.10 | 310.27 | 310.79 | 4,388,670 | +2.02(+0.65%) |
Oct 26, 2022 | 308.38 | 312.01 | 308.18 | 308.77 | 5,153,265 | -0.11(-0.03%) |
Oct 25, 2022 | 304.86 | 309.16 | 304.63 | 308.88 | 6,206,011 | +3.34(+1.09%) |
Oct 24, 2022 | 303.10 | 306.46 | 302.20 | 305.54 | 4,466,157 | +4.04(+1.34%) |
Oct 21, 2022 | 293.93 | 301.81 | 292.90 | 301.50 | 5,544,879 | +7.52(+2.56%) |
Oct 20, 2022 | 295.45 | 298.88 | 293.43 | 293.98 | 3,686,199 | -1.01(-0.34%) |
Oct 19, 2022 | 294.98 | 297.22 | 292.99 | 294.99 | 3,029,919 | -1.09(-0.37%) |
Oct 18, 2022 | 298.78 | 298.89 | 293.72 | 296.07 | 4,830,461 | +3.31(+1.13%) |
Oct 17, 2022 | 291.63 | 293.88 | 290.75 | 292.77 | 3,665,598 | +5.08(+1.77%) |
Oct 14, 2022 | 293.23 | 294.99 | 287.08 | 287.69 | 5,702,506 | -3.62(-1.24%) |
Oct 13, 2022 | 278.31 | 292.45 | 277.80 | 291.31 | 7,622,245 | +8.14(+2.87%) |
Oct 12, 2022 | 283.46 | 285.51 | 282.41 | 283.17 | 4,513,572 | -0.13(-0.04%) |
Oct 11, 2022 | 282.22 | 287.03 | 281.78 | 283.30 | 3,969,601 | +0.32(+0.11%) |
Oct 10, 2022 | 285.23 | 285.85 | 281.17 | 282.98 | 3,250,819 | -0.98(-0.34%) |
Oct 07, 2022 | 287.60 | 287.76 | 282.47 | 283.96 | 3,125,432 | -6.07(-2.09%) |
Oct 06, 2022 | 292.20 | 293.98 | 289.43 | 290.03 | 3,177,285 | -3.45(-1.18%) |
Oct 05, 2022 | 290.51 | 295.18 | 289.61 | 293.48 | 2,831,312 | -0.34(-0.12%) |
Oct 04, 2022 | 289.43 | 293.86 | 289.26 | 293.82 | 4,294,671 | +8.09(+2.83%) |
Oct 03, 2022 | 281.61 | 287.25 | 280.57 | 285.72 | 3,564,917 | +7.26(+2.61%) |
Sep 30, 2022 | 282.25 | 284.43 | 278.21 | 278.46 | 3,948,640 | -4.76(-1.68%) |
Sep 29, 2022 | 285.70 | 285.78 | 280.94 | 283.22 | 3,455,473 | -4.38(-1.52%) |
Sep 28, 2022 | 283.36 | 288.86 | 282.10 | 287.60 | 4,120,364 | +5.26(+1.86%) |
Sep 27, 2022 | 285.71 | 287.41 | 280.60 | 282.34 | 4,006,957 | -1.38(-0.49%) |
Sep 26, 2022 | 285.54 | 287.13 | 282.53 | 283.72 | 4,296,179 | -3.04(-1.06%) |
Sep 23, 2022 | 288.66 | 288.83 | 283.40 | 286.76 | 5,106,413 | -4.52(-1.55%) |
Sep 22, 2022 | 292.29 | 293.65 | 290.67 | 291.28 | 3,602,250 | -1.25(-0.43%) |
Sep 21, 2022 | 299.03 | 300.73 | 292.45 | 292.53 | 5,271,194 | -5.05(-1.70%) |
Sep 20, 2022 | 298.23 | 298.52 | 295.21 | 297.58 | 2,910,060 | -3.03(-1.01%) |
Sep 19, 2022 | 295.98 | 300.65 | 295.90 | 300.61 | 2,815,020 | +2.04(+0.68%) |
Sep 16, 2022 | 296.55 | 299.09 | 295.96 | 298.57 | 4,200,185 | -1.44(-0.48%) |
Sep 15, 2022 | 301.24 | 303.07 | 299.21 | 300.02 | 3,397,339 | -1.64(-0.54%) |
Sep 14, 2022 | 301.95 | 303.03 | 299.21 | 301.66 | 2,965,764 | +0.32(+0.11%) |
Sep 13, 2022 | 308.18 | 308.94 | 300.47 | 301.34 | 4,447,131 | -12.41(-3.96%) |
Sep 12, 2022 | 312.51 | 314.83 | 312.44 | 313.75 | 2,569,017 | +2.21(+0.71%) |
Sep 09, 2022 | 309.41 | 312.18 | 308.85 | 311.54 | 2,564,742 | +3.90(+1.27%) |
Sep 08, 2022 | 304.20 | 307.79 | 303.23 | 307.63 | 3,413,674 | +1.85(+0.60%) |
Sep 07, 2022 | 301.25 | 306.38 | 301.07 | 305.79 | 2,604,852 | +3.99(+1.32%) |
Sep 06, 2022 | 304.07 | 304.69 | 300.57 | 301.80 | 3,434,311 | -1.51(-0.50%) |
Sep 02, 2022 | 309.11 | 310.06 | 301.90 | 303.30 | 3,958,151 | -3.19(-1.04%) |
Sep 01, 2022 | 303.81 | 306.68 | 302.28 | 306.49 | 3,338,169 | +1.36(+0.45%) |
Aug 31, 2022 | 307.85 | 309.50 | 305.08 | 305.13 | 3,077,773 | -2.31(-0.75%) |
Aug 30, 2022 | 311.36 | 311.43 | 306.02 | 307.44 | 3,025,871 | -2.96(-0.95%) |
Aug 29, 2022 | 309.86 | 312.55 | 309.09 | 310.40 | 2,994,679 | -1.77(-0.57%) |
Aug 26, 2022 | 322.38 | 322.55 | 312.06 | 312.17 | 4,335,544 | -9.88(-3.07%) |
Aug 25, 2022 | 319.09 | 322.05 | 318.04 | 322.05 | 2,589,095 | +3.18(+1.00%) |
Aug 24, 2022 | 317.97 | 320.00 | 317.39 | 318.87 | 2,666,986 | +0.72(+0.23%) |
Aug 23, 2022 | 319.30 | 320.40 | 317.69 | 318.14 | 2,995,874 | -1.59(-0.50%) |
Aug 22, 2022 | 322.01 | 322.40 | 319.16 | 319.74 | 2,775,779 | -6.07(-1.86%) |
Aug 19, 2022 | 327.07 | 327.37 | 325.05 | 325.81 | 2,079,644 | -2.79(-0.85%) |
Aug 18, 2022 | 328.23 | 329.00 | 327.04 | 328.60 | 1,945,015 | +0.37(+0.11%) |
Aug 17, 2022 | 327.72 | 330.02 | 326.78 | 328.23 | 3,064,229 | -1.49(-0.45%) |
Aug 16, 2022 | 326.90 | 331.02 | 326.83 | 329.71 | 4,037,885 | +2.29(+0.70%) |
Aug 15, 2022 | 324.28 | 327.89 | 324.23 | 327.43 | 2,006,076 | +1.49(+0.46%) |
Aug 12, 2022 | 323.02 | 326.03 | 322.43 | 325.94 | 2,701,950 | +3.97(+1.23%) |
Aug 11, 2022 | 324.00 | 324.95 | 321.45 | 321.97 | 2,487,623 | +0.49(+0.15%) |
Aug 10, 2022 | 320.89 | 322.08 | 320.28 | 321.47 | 3,038,631 | +5.10(+1.61%) |
Aug 09, 2022 | 316.73 | 317.36 | 315.68 | 316.37 | 1,713,285 | -0.49(-0.16%) |
Aug 08, 2022 | 318.20 | 319.47 | 316.18 | 316.86 | 2,621,579 | +0.44(+0.14%) |
Aug 05, 2022 | 313.63 | 316.64 | 313.50 | 316.43 | 2,769,914 | +0.59(+0.19%) |
Aug 04, 2022 | 316.16 | 316.81 | 315.06 | 315.84 | 2,700,151 | -0.77(-0.24%) |
Aug 03, 2022 | 314.24 | 317.56 | 313.70 | 316.61 | 2,657,157 | +3.98(+1.27%) |
Aug 02, 2022 | 315.46 | 316.25 | 312.50 | 312.64 | 5,675,214 | -3.86(-1.22%) |