Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 439.77 | 448.73 | 438.60 | 446.80 | 2,371,457 | +8.45(+1.93%) |
Nov 29, 2023 | 429.20 | 439.76 | 428.60 | 438.35 | 1,658,810 | +10.62(+2.48%) |
Nov 28, 2023 | 435.57 | 436.66 | 427.09 | 427.73 | 1,353,872 | -7.94(-1.82%) |
Nov 27, 2023 | 430.05 | 437.81 | 430.05 | 435.67 | 1,074,755 | +3.91(+0.91%) |
Nov 24, 2023 | 428.30 | 432.27 | 426.35 | 431.76 | 401,724 | +3.13(+0.73%) |
Nov 22, 2023 | 430.82 | 435.06 | 428.19 | 428.63 | 800,639 | -1.74(-0.40%) |
Nov 21, 2023 | 426.65 | 431.92 | 425.75 | 430.37 | 867,390 | +1.79(+0.42%) |
Nov 20, 2023 | 423.89 | 429.59 | 422.77 | 428.58 | 865,999 | +6.14(+1.45%) |
Nov 17, 2023 | 425.22 | 425.67 | 421.04 | 422.44 | 1,219,910 | +2.16(+0.51%) |
Nov 16, 2023 | 430.67 | 431.50 | 416.55 | 420.28 | 1,706,524 | -11.91(-2.76%) |
Nov 15, 2023 | 433.09 | 437.06 | 431.44 | 432.19 | 1,257,243 | +1.86(+0.43%) |
Nov 14, 2023 | 422.66 | 431.10 | 421.69 | 430.33 | 1,566,288 | +13.35(+3.20%) |
Nov 13, 2023 | 410.48 | 418.61 | 409.80 | 416.98 | 1,277,078 | +3.31(+0.80%) |
Nov 10, 2023 | 407.51 | 413.90 | 404.89 | 413.67 | 1,039,211 | +7.09(+1.74%) |
Nov 09, 2023 | 410.75 | 410.75 | 404.69 | 406.58 | 922,630 | -3.06(-0.75%) |
Nov 08, 2023 | 415.00 | 415.15 | 409.32 | 409.64 | 714,535 | -4.05(-0.98%) |
Nov 07, 2023 | 409.90 | 414.48 | 406.00 | 413.69 | 1,175,667 | +5.74(+1.41%) |
Nov 06, 2023 | 411.50 | 412.27 | 404.50 | 407.95 | 826,919 | +0.02(+0.00%) |
Nov 03, 2023 | 408.78 | 412.03 | 406.27 | 407.93 | 1,231,145 | +4.43(+1.10%) |
Nov 02, 2023 | 398.91 | 404.87 | 398.70 | 403.50 | 1,389,627 | +8.21(+2.08%) |
Nov 01, 2023 | 393.31 | 395.81 | 385.26 | 395.29 | 1,312,557 | +1.81(+0.46%) |
Oct 31, 2023 | 391.75 | 395.70 | 389.01 | 393.48 | 1,084,277 | +1.73(+0.44%) |
Oct 30, 2023 | 388.44 | 393.26 | 387.75 | 391.75 | 1,005,337 | +4.93(+1.27%) |
Oct 27, 2023 | 390.00 | 392.20 | 384.37 | 386.82 | 1,448,601 | -1.80(-0.46%) |
Oct 26, 2023 | 393.18 | 394.04 | 386.00 | 388.62 | 1,836,240 | -8.08(-2.04%) |
Oct 25, 2023 | 401.00 | 403.82 | 396.12 | 396.70 | 1,308,710 | -6.67(-1.65%) |
Oct 24, 2023 | 405.61 | 405.61 | 398.33 | 403.37 | 1,575,739 | +0.91(+0.23%) |
Oct 23, 2023 | 394.92 | 406.81 | 392.08 | 402.46 | 1,827,752 | +6.64(+1.68%) |
Oct 20, 2023 | 397.43 | 398.13 | 389.00 | 395.82 | 1,937,679 | -0.37(-0.09%) |
Oct 19, 2023 | 407.01 | 408.21 | 394.58 | 396.19 | 2,627,436 | -9.42(-2.32%) |
Oct 18, 2023 | 412.02 | 417.20 | 404.77 | 405.61 | 3,749,506 | -7.33(-1.78%) |
Oct 17, 2023 | 415.00 | 419.86 | 412.19 | 412.94 | 28,063,030 | -3.70(-0.89%) |
Oct 16, 2023 | 402.24 | 419.01 | 405.50 | 416.64 | 11,451,718 | +38.95(+10.31%) |
Oct 13, 2023 | 375.00 | 384.60 | 374.40 | 377.69 | 1,969,916 | +3.75(+1.00%) |
Oct 12, 2023 | 374.90 | 374.90 | 366.99 | 373.94 | 1,251,088 | +0.58(+0.16%) |
Oct 11, 2023 | 374.00 | 375.96 | 368.24 | 373.36 | 1,046,345 | +0.33(+0.09%) |
Oct 10, 2023 | 372.64 | 378.84 | 371.44 | 373.03 | 1,178,151 | +0.39(+0.10%) |
Oct 09, 2023 | 366.90 | 372.87 | 363.57 | 372.64 | 1,079,240 | +5.42(+1.48%) |
Oct 06, 2023 | 360.00 | 368.78 | 354.66 | 367.22 | 1,677,976 | +6.86(+1.90%) |
Oct 05, 2023 | 367.49 | 367.50 | 360.20 | 360.36 | 1,624,636 | -9.74(-2.63%) |
Oct 04, 2023 | 367.76 | 372.00 | 366.99 | 370.10 | 975,922 | +1.76(+0.48%) |
Oct 03, 2023 | 378.84 | 381.18 | 365.18 | 368.34 | 1,652,730 | -14.52(-3.79%) |
Oct 02, 2023 | 384.60 | 388.87 | 380.88 | 382.86 | 1,197,233 | -2.75(-0.71%) |
Sep 29, 2023 | 387.35 | 389.96 | 382.20 | 385.61 | 1,509,324 | +6.61(+1.74%) |
Sep 28, 2023 | 381.55 | 382.15 | 375.62 | 379.00 | 1,146,049 | -0.14(-0.04%) |
Sep 27, 2023 | 382.21 | 384.29 | 377.04 | 379.14 | 700,441 | -1.52(-0.40%) |
Sep 26, 2023 | 380.63 | 384.72 | 378.29 | 380.66 | 1,521,211 | -3.67(-0.95%) |
Sep 25, 2023 | 386.02 | 384.63 | 381.07 | 384.33 | 1,576,660 | -3.72(-0.96%) |
Sep 22, 2023 | 387.50 | 391.71 | 386.38 | 388.05 | 1,102,763 | +4.15(+1.08%) |
Sep 21, 2023 | 387.44 | 390.48 | 383.75 | 383.90 | 1,544,370 | -7.98(-2.04%) |
Sep 20, 2023 | 389.15 | 397.99 | 387.88 | 391.88 | 1,488,140 | +7.43(+1.93%) |
Sep 19, 2023 | 382.65 | 386.44 | 379.42 | 384.45 | 740,793 | +1.64(+0.43%) |
Sep 18, 2023 | 391.70 | 391.99 | 381.68 | 382.81 | 1,178,083 | -7.12(-1.83%) |
Sep 15, 2023 | 388.90 | 390.00 | 383.67 | 389.93 | 1,411,191 | +1.19(+0.31%) |
Sep 14, 2023 | 394.18 | 394.18 | 384.31 | 388.74 | 914,402 | -0.23(-0.06%) |
Sep 13, 2023 | 386.67 | 392.99 | 385.56 | 388.97 | 898,658 | +0.85(+0.22%) |
Sep 12, 2023 | 396.27 | 400.43 | 387.18 | 388.12 | 1,102,055 | -9.32(-2.35%) |
Sep 11, 2023 | 396.36 | 399.31 | 392.77 | 397.44 | 764,198 | +1.08(+0.27%) |
Sep 08, 2023 | 401.05 | 401.38 | 395.51 | 396.36 | 665,654 | -2.63(-0.66%) |
Sep 07, 2023 | 397.52 | 400.83 | 396.01 | 398.99 | 830,230 | -0.01(-0.00%) |
Sep 06, 2023 | 400.71 | 404.47 | 396.76 | 399.00 | 990,062 | -2.81(-0.70%) |
Sep 05, 2023 | 400.00 | 406.94 | 397.28 | 401.81 | 1,855,976 | -2.38(-0.59%) |
Sep 01, 2023 | 393.00 | 406.75 | 385.11 | 404.19 | 5,176,171 | +22.93(+6.01%) |
Aug 31, 2023 | 379.27 | 382.89 | 378.50 | 381.26 | 3,309,523 | +4.53(+1.20%) |
Aug 30, 2023 | 378.87 | 379.00 | 373.50 | 376.73 | 1,172,282 | +2.00(+0.53%) |
Aug 29, 2023 | 365.01 | 375.87 | 363.35 | 374.73 | 1,259,978 | +8.89(+2.43%) |
Aug 28, 2023 | 367.09 | 367.99 | 362.97 | 365.84 | 1,191,309 | +0.25(+0.07%) |
Aug 25, 2023 | 362.06 | 367.39 | 360.42 | 365.59 | 1,138,387 | +5.37(+1.49%) |
Aug 24, 2023 | 379.41 | 379.41 | 359.81 | 360.22 | 2,347,274 | -17.49(-4.63%) |
Aug 23, 2023 | 374.96 | 379.33 | 368.83 | 377.71 | 1,410,967 | -1.71(-0.45%) |
Aug 22, 2023 | 380.60 | 381.53 | 373.54 | 379.42 | 1,122,952 | -5.48(-1.42%) |
Aug 21, 2023 | 382.95 | 385.74 | 381.34 | 384.90 | 1,009,258 | +3.61(+0.95%) |
Aug 18, 2023 | 372.59 | 382.65 | 371.45 | 381.29 | 945,945 | +4.99(+1.33%) |
Aug 17, 2023 | 383.85 | 384.02 | 376.04 | 376.30 | 831,215 | -4.86(-1.28%) |
Aug 16, 2023 | 384.78 | 389.78 | 381.08 | 381.16 | 744,730 | -2.02(-0.53%) |
Aug 15, 2023 | 383.00 | 385.45 | 378.01 | 383.18 | 941,728 | -1.84(-0.48%) |
Aug 14, 2023 | 380.00 | 387.43 | 379.53 | 385.02 | 861,298 | +3.89(+1.02%) |
Aug 11, 2023 | 382.98 | 383.60 | 377.74 | 381.13 | 650,173 | -3.42(-0.89%) |
Aug 10, 2023 | 385.88 | 394.64 | 383.37 | 384.55 | 936,717 | +2.22(+0.58%) |
Aug 09, 2023 | 382.00 | 386.00 | 376.63 | 382.33 | 748,047 | +1.63(+0.43%) |
Aug 08, 2023 | 378.64 | 381.11 | 373.71 | 380.70 | 860,641 | -1.80(-0.47%) |
Aug 07, 2023 | 380.95 | 383.09 | 377.19 | 382.50 | 761,514 | +4.30(+1.14%) |
Aug 04, 2023 | 385.41 | 386.47 | 377.43 | 378.20 | 908,116 | -5.80(-1.51%) |
Aug 03, 2023 | 375.76 | 385.45 | 375.00 | 384.00 | 1,055,615 | +7.35(+1.95%) |
Aug 02, 2023 | 377.46 | 378.58 | 375.00 | 376.65 | 916,252 | -4.69(-1.23%) |
Aug 01, 2023 | 376.99 | 382.31 | 376.00 | 381.34 | 1,096,177 | +2.81(+0.74%) |
Jul 31, 2023 | 377.96 | 382.06 | 377.39 | 378.53 | 867,198 | +0.57(+0.15%) |
Jul 28, 2023 | 375.87 | 378.64 | 374.52 | 377.96 | 1,041,790 | +7.21(+1.94%) |
Jul 27, 2023 | 381.42 | 382.88 | 368.76 | 370.75 | 1,261,643 | -8.23(-2.17%) |
Jul 26, 2023 | 380.93 | 381.54 | 375.80 | 378.98 | 782,449 | -3.14(-0.82%) |
Jul 25, 2023 | 380.00 | 383.11 | 378.73 | 382.12 | 725,659 | +1.73(+0.45%) |
Jul 24, 2023 | 382.43 | 384.35 | 376.81 | 380.39 | 1,211,858 | -2.57(-0.67%) |
Jul 21, 2023 | 384.62 | 388.38 | 381.00 | 382.96 | 2,676,049 | +1.10(+0.29%) |
Jul 20, 2023 | 386.58 | 390.83 | 381.43 | 381.86 | 1,341,700 | -8.65(-2.22%) |
Jul 19, 2023 | 385.00 | 394.54 | 384.87 | 390.51 | 1,477,545 | +5.39(+1.40%) |
Jul 18, 2023 | 384.38 | 385.57 | 379.23 | 385.12 | 935,237 | +1.43(+0.37%) |
Jul 17, 2023 | 379.07 | 385.35 | 378.40 | 383.69 | 809,439 | +3.28(+0.86%) |
Jul 14, 2023 | 379.73 | 381.78 | 377.51 | 380.41 | 660,485 | +0.87(+0.23%) |
Jul 13, 2023 | 386.99 | 387.73 | 379.34 | 379.54 | 701,997 | -3.78(-0.99%) |
Jul 12, 2023 | 383.60 | 384.74 | 378.55 | 383.32 | 980,735 | +3.84(+1.01%) |
Jul 11, 2023 | 371.44 | 380.09 | 371.38 | 379.48 | 886,627 | +9.96(+2.70%) |
Jul 10, 2023 | 364.72 | 372.88 | 364.29 | 369.52 | 1,047,078 | +5.78(+1.59%) |
Jul 07, 2023 | 366.00 | 367.90 | 363.25 | 363.74 | 935,343 | -3.29(-0.90%) |
Jul 06, 2023 | 370.00 | 373.49 | 366.01 | 367.03 | 1,136,216 | -8.96(-2.38%) |
Jul 05, 2023 | 376.33 | 381.15 | 374.10 | 375.99 | 1,000,136 | -3.42(-0.90%) |
Jul 03, 2023 | 379.90 | 381.50 | 377.61 | 379.41 | 498,269 | +0.91(+0.24%) |
Jun 30, 2023 | 375.37 | 380.37 | 374.76 | 378.50 | 1,477,730 | +8.24(+2.23%) |
Jun 29, 2023 | 378.02 | 379.96 | 369.84 | 370.26 | 1,103,399 | -5.99(-1.59%) |
Jun 28, 2023 | 377.06 | 378.83 | 374.34 | 376.25 | 879,868 | +1.73(+0.46%) |
Jun 27, 2023 | 375.29 | 377.50 | 374.16 | 374.52 | 823,257 | +0.75(+0.20%) |
Jun 26, 2023 | 377.31 | 378.29 | 373.47 | 373.77 | 1,025,796 | -0.48(-0.13%) |
Jun 23, 2023 | 374.10 | 377.30 | 372.46 | 374.25 | 3,265,489 | -3.71(-0.98%) |
Jun 22, 2023 | 376.43 | 379.42 | 376.00 | 377.96 | 887,042 | -0.85(-0.22%) |
Jun 21, 2023 | 384.03 | 385.50 | 378.02 | 378.81 | 1,212,895 | -4.68(-1.22%) |
Jun 20, 2023 | 383.00 | 383.83 | 378.76 | 383.49 | 1,469,581 | +0.47(+0.12%) |
Jun 16, 2023 | 386.87 | 386.87 | 381.05 | 383.02 | 1,896,752 | +0.39(+0.10%) |
Jun 15, 2023 | 377.21 | 383.19 | 376.10 | 382.63 | 1,405,787 | +5.42(+1.44%) |
Jun 14, 2023 | 370.00 | 378.76 | 369.09 | 377.21 | 1,827,818 | +8.85(+2.40%) |
Jun 13, 2023 | 370.25 | 370.53 | 364.43 | 368.36 | 1,629,392 | +0.18(+0.05%) |
Jun 12, 2023 | 362.18 | 368.80 | 357.16 | 368.18 | 1,941,382 | +7.78(+2.16%) |
Jun 09, 2023 | 355.49 | 360.50 | 354.01 | 360.40 | 1,707,482 | +5.45(+1.54%) |
Jun 08, 2023 | 354.02 | 355.27 | 350.90 | 354.95 | 1,367,308 | +1.02(+0.29%) |
Jun 07, 2023 | 355.09 | 358.40 | 352.54 | 353.93 | 1,375,963 | -2.09(-0.59%) |
Jun 06, 2023 | 357.90 | 361.61 | 354.78 | 356.02 | 1,707,408 | -0.42(-0.12%) |
Jun 05, 2023 | 363.00 | 363.64 | 355.61 | 356.44 | 3,116,194 | -9.00(-2.46%) |
Jun 02, 2023 | 378.23 | 386.33 | 364.82 | 365.44 | 9,317,269 | +37.09(+11.30%) |
Jun 01, 2023 | 330.91 | 334.68 | 326.93 | 328.35 | 4,132,651 | -3.58(-1.08%) |
May 31, 2023 | 335.39 | 335.99 | 329.12 | 331.93 | 3,734,961 | -4.71(-1.40%) |
May 30, 2023 | 341.02 | 343.38 | 335.35 | 336.64 | 2,531,299 | -3.62(-1.06%) |
May 26, 2023 | 342.34 | 344.39 | 339.49 | 340.26 | 1,789,772 | -2.08(-0.61%) |
May 25, 2023 | 343.09 | 346.53 | 340.95 | 342.34 | 1,415,090 | -2.24(-0.65%) |
May 24, 2023 | 353.86 | 353.97 | 343.42 | 344.58 | 2,117,365 | -9.28(-2.62%) |
May 23, 2023 | 362.40 | 362.99 | 352.45 | 353.86 | 1,588,215 | -9.26(-2.55%) |
May 22, 2023 | 366.93 | 367.84 | 356.65 | 363.12 | 1,830,680 | -5.41(-1.47%) |
May 19, 2023 | 375.21 | 375.21 | 365.11 | 368.53 | 1,566,710 | -10.17(-2.69%) |
May 18, 2023 | 371.90 | 379.35 | 371.15 | 378.70 | 1,222,781 | +6.48(+1.74%) |
May 17, 2023 | 371.30 | 373.24 | 367.35 | 372.22 | 1,377,258 | +0.70(+0.19%) |
May 16, 2023 | 372.16 | 372.88 | 367.55 | 371.52 | 1,509,197 | -4.19(-1.12%) |
May 15, 2023 | 376.60 | 378.00 | 373.71 | 375.71 | 1,298,192 | -0.49(-0.13%) |
May 12, 2023 | 377.01 | 378.43 | 372.50 | 376.20 | 1,044,645 | -1.12(-0.30%) |
May 11, 2023 | 378.75 | 379.66 | 376.05 | 377.32 | 775,871 | -2.00(-0.53%) |
May 10, 2023 | 385.36 | 385.36 | 377.72 | 379.32 | 1,026,743 | -2.12(-0.56%) |
May 09, 2023 | 377.11 | 383.37 | 375.93 | 381.44 | 1,004,947 | -0.42(-0.11%) |
May 08, 2023 | 387.99 | 388.99 | 380.92 | 381.86 | 1,130,876 | -4.85(-1.25%) |
May 05, 2023 | 385.33 | 389.06 | 382.63 | 386.71 | 1,318,142 | +4.69(+1.23%) |
May 04, 2023 | 383.12 | 384.73 | 381.01 | 382.02 | 1,481,681 | -1.10(-0.29%) |
May 03, 2023 | 381.53 | 387.68 | 378.38 | 383.12 | 1,278,954 | +2.37(+0.62%) |
May 02, 2023 | 383.18 | 383.80 | 378.25 | 380.75 | 1,229,325 | -4.24(-1.10%) |
May 01, 2023 | 380.58 | 385.44 | 380.21 | 384.99 | 1,302,199 | +5.06(+1.33%) |
Apr 28, 2023 | 377.16 | 380.33 | 375.91 | 379.93 | 1,017,560 | +1.85(+0.49%) |
Apr 27, 2023 | 376.34 | 379.15 | 373.32 | 378.08 | 1,044,720 | +5.14(+1.38%) |
Apr 26, 2023 | 373.78 | 375.21 | 371.86 | 372.94 | 1,036,388 | +0.13(+0.03%) |
Apr 25, 2023 | 378.22 | 380.39 | 372.26 | 372.81 | 1,784,159 | -8.56(-2.24%) |
Apr 24, 2023 | 378.76 | 384.25 | 377.83 | 381.37 | 1,503,912 | +3.57(+0.94%) |
Apr 21, 2023 | 376.71 | 378.09 | 374.28 | 377.80 | 1,007,712 | +1.09(+0.29%) |
Apr 20, 2023 | 369.53 | 377.84 | 369.07 | 376.71 | 1,403,828 | +6.71(+1.81%) |
Apr 19, 2023 | 371.75 | 374.06 | 369.85 | 370.00 | 878,539 | -2.50(-0.67%) |
Apr 18, 2023 | 372.10 | 373.50 | 369.53 | 372.50 | 1,406,012 | +4.12(+1.12%) |
Apr 17, 2023 | 369.99 | 373.41 | 366.99 | 368.38 | 1,820,073 | +0.13(+0.04%) |
Apr 14, 2023 | 364.00 | 369.14 | 363.86 | 368.25 | 1,030,800 | +3.87(+1.06%) |
Apr 13, 2023 | 365.87 | 366.86 | 363.50 | 364.38 | 1,202,291 | +0.84(+0.23%) |
Apr 12, 2023 | 370.00 | 370.00 | 363.11 | 363.54 | 1,092,966 | -2.27(-0.62%) |
Apr 11, 2023 | 362.75 | 368.94 | 361.80 | 365.81 | 1,329,279 | +2.44(+0.67%) |
Apr 10, 2023 | 361.47 | 364.67 | 361.17 | 363.37 | 971,790 | -0.96(-0.26%) |
Apr 06, 2023 | 362.22 | 365.59 | 359.64 | 364.33 | 1,321,956 | -0.48(-0.13%) |
Apr 05, 2023 | 367.64 | 371.26 | 362.76 | 364.81 | 1,437,438 | -1.99(-0.54%) |
Apr 04, 2023 | 366.59 | 370.26 | 364.80 | 366.80 | 1,681,386 | -0.60(-0.16%) |
Apr 03, 2023 | 364.19 | 367.52 | 361.74 | 367.40 | 1,655,377 | +3.21(+0.88%) |
Mar 31, 2023 | 360.05 | 364.49 | 357.73 | 364.19 | 2,218,001 | +6.10(+1.70%) |
Mar 30, 2023 | 365.00 | 368.14 | 356.50 | 358.09 | 2,864,098 | -2.95(-0.82%) |
Mar 29, 2023 | 366.25 | 370.25 | 359.64 | 361.04 | 11,498,663 | +40.73(+12.72%) |
Mar 28, 2023 | 319.61 | 321.25 | 314.22 | 320.31 | 5,793,206 | +3.09(+0.97%) |
Mar 27, 2023 | 316.30 | 317.87 | 310.41 | 317.22 | 1,816,804 | +3.77(+1.20%) |
Mar 24, 2023 | 308.06 | 315.51 | 306.59 | 313.45 | 1,508,107 | +5.23(+1.70%) |
Mar 23, 2023 | 308.28 | 312.58 | 304.19 | 308.22 | 1,517,640 | +4.49(+1.48%) |
Mar 22, 2023 | 301.62 | 312.20 | 300.78 | 303.73 | 2,457,121 | +4.92(+1.65%) |
Mar 21, 2023 | 296.53 | 304.75 | 296.45 | 298.81 | 2,369,316 | +5.36(+1.83%) |
Mar 20, 2023 | 295.96 | 297.43 | 289.81 | 293.45 | 1,621,892 | -1.29(-0.44%) |
Mar 17, 2023 | 294.87 | 297.32 | 289.94 | 294.74 | 2,517,614 | -2.66(-0.89%) |
Mar 16, 2023 | 290.42 | 297.54 | 289.14 | 297.40 | 1,667,692 | +4.17(+1.42%) |
Mar 15, 2023 | 291.02 | 294.29 | 286.57 | 293.23 | 2,055,360 | -1.87(-0.63%) |
Mar 14, 2023 | 296.15 | 296.48 | 291.50 | 295.10 | 2,805,739 | +2.20(+0.75%) |
Mar 13, 2023 | 294.41 | 296.83 | 288.53 | 292.90 | 3,422,357 | -3.36(-1.13%) |
Mar 10, 2023 | 302.88 | 302.92 | 294.23 | 296.26 | 2,863,477 | -5.54(-1.84%) |
Mar 09, 2023 | 305.73 | 309.19 | 300.19 | 301.80 | 1,491,227 | -4.07(-1.33%) |
Mar 08, 2023 | 302.11 | 307.27 | 300.65 | 305.87 | 1,394,996 | +4.06(+1.35%) |
Mar 07, 2023 | 305.73 | 311.40 | 301.53 | 301.81 | 1,974,471 | -2.79(-0.92%) |
Mar 06, 2023 | 314.27 | 316.85 | 304.53 | 304.60 | 2,400,807 | -12.23(-3.86%) |
Mar 03, 2023 | 314.00 | 317.59 | 311.30 | 316.83 | 977,529 | +5.18(+1.66%) |
Mar 02, 2023 | 307.94 | 313.60 | 306.57 | 311.65 | 898,323 | +2.16(+0.70%) |
Mar 01, 2023 | 309.39 | 311.76 | 303.81 | 309.49 | 1,254,900 | +0.29(+0.09%) |
Feb 28, 2023 | 308.68 | 312.98 | 308.38 | 309.20 | 1,032,189 | -1.10(-0.35%) |
Feb 27, 2023 | 311.50 | 313.14 | 307.36 | 310.30 | 1,006,001 | +2.20(+0.71%) |
Feb 24, 2023 | 313.33 | 313.33 | 305.82 | 308.10 | 1,287,607 | -9.70(-3.05%) |
Feb 23, 2023 | 316.54 | 318.00 | 310.21 | 317.80 | 983,963 | +1.28(+0.40%) |
Feb 22, 2023 | 313.77 | 317.54 | 312.35 | 316.52 | 768,446 | +2.41(+0.77%) |
Feb 21, 2023 | 314.83 | 318.34 | 313.80 | 314.11 | 1,065,212 | -6.25(-1.95%) |
Feb 17, 2023 | 318.77 | 322.11 | 315.20 | 320.36 | 840,100 | -1.47(-0.46%) |
Feb 16, 2023 | 322.61 | 328.16 | 319.58 | 321.83 | 1,096,259 | -3.40(-1.05%) |
Feb 15, 2023 | 318.06 | 325.27 | 317.67 | 325.23 | 1,027,139 | +5.35(+1.67%) |
Feb 14, 2023 | 313.64 | 321.79 | 311.66 | 319.88 | 1,005,585 | +2.80(+0.88%) |
Feb 13, 2023 | 311.31 | 317.49 | 309.97 | 317.08 | 1,202,467 | +7.68(+2.48%) |
Feb 10, 2023 | 306.91 | 311.50 | 305.78 | 309.40 | 1,364,983 | -1.05(-0.34%) |
Feb 09, 2023 | 313.43 | 316.53 | 309.23 | 310.45 | 1,150,738 | +1.12(+0.36%) |
Feb 08, 2023 | 314.06 | 315.52 | 307.03 | 309.33 | 1,477,783 | -9.77(-3.06%) |
Feb 07, 2023 | 311.66 | 319.78 | 305.78 | 319.10 | 1,262,688 | +7.78(+2.50%) |
Feb 06, 2023 | 314.42 | 319.39 | 310.19 | 311.32 | 1,249,329 | -8.10(-2.54%) |
Feb 03, 2023 | 317.50 | 325.10 | 317.50 | 319.42 | 1,191,426 | -3.34(-1.03%) |
Feb 02, 2023 | 318.96 | 328.42 | 316.56 | 322.76 | 2,224,266 | +7.05(+2.23%) |
Feb 01, 2023 | 306.90 | 318.69 | 305.25 | 315.71 | 2,008,579 | +8.83(+2.88%) |
Jan 31, 2023 | 303.21 | 307.26 | 301.80 | 306.88 | 1,663,491 | +4.29(+1.42%) |
Jan 30, 2023 | 308.98 | 310.96 | 302.41 | 302.59 | 1,584,661 | -8.26(-2.66%) |
Jan 27, 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 2,077,488 | +1.26(+0.41%) |
Jan 26, 2023 | 313.27 | 313.27 | 305.77 | 309.59 | 1,707,976 | +0.07(+0.02%) |
Jan 25, 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 1,425,060 | -1.69(-0.54%) |
Jan 24, 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 2,691,381 | -4.87(-1.54%) |
Jan 23, 2023 | 312.50 | 319.12 | 310.00 | 316.08 | 1,642,234 | +3.28(+1.05%) |
Jan 20, 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 1,537,994 | +4.86(+1.58%) |
Jan 19, 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 1,519,022 | -10.13(-3.18%) |
Jan 18, 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 1,284,137 | -5.75(-1.78%) |
Jan 17, 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 1,490,433 | +8.35(+2.65%) |
Jan 13, 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 1,543,154 | +0.48(+0.15%) |
Jan 12, 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 1,587,301 | +3.03(+0.97%) |
Jan 11, 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 2,224,017 | +2.48(+0.80%) |
Jan 10, 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 3,143,854 | +10.82(+3.62%) |
Jan 09, 2023 | 293.20 | 304.41 | 289.48 | 298.66 | 8,290,457 | -30.60(-9.29%) |
Jan 06, 2023 | 329.50 | 334.23 | 326.82 | 329.26 | 2,298,359 | +3.33(+1.02%) |
Jan 05, 2023 | 320.87 | 328.54 | 316.50 | 325.93 | 1,786,706 | +4.95(+1.54%) |
Jan 04, 2023 | 326.56 | 326.75 | 317.03 | 320.98 | 1,675,307 | -2.40(-0.74%) |
Jan 03, 2023 | 326.88 | 327.34 | 319.46 | 323.38 | 1,304,709 | +3.00(+0.94%) |
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 1,345,685 | +3.56(+1.12%) |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 935,713 | +7.86(+2.54%) |
Dec 28, 2022 | 313.99 | 315.81 | 307.63 | 308.96 | 1,457,819 | -6.08(-1.93%) |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 1,287,873 | +3.50(+1.12%) |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 933,602 | -1.39(-0.44%) |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 1,499,332 | -3.81(-1.20%) |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 2,324,465 | +9.62(+3.13%) |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 2,349,268 | -9.80(-3.09%) |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 1,247,298 | -4.32(-1.34%) |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 2,170,536 | -3.97(-1.22%) |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 2,073,029 | -8.12(-2.44%) |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 2,815,579 | +7.06(+2.16%) |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 2,617,571 | -1.96(-0.60%) |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 4,118,737 | +1.60(+0.49%) |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.63 | 9,306,004 | -47.88(-12.78%) |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 3,276,705 | +2.18(+0.59%) |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 1,381,230 | +2.33(+0.63%) |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 1,198,838 | -11.13(-2.92%) |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 1,698,090 | -4.86(-1.26%) |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 1,180,775 | +4.17(+1.09%) |