Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 425.25 | 425.25 | 418.70 | 421.70 | 23,131 | -1.39(-0.33%) |
Nov 29, 2023 | 425.90 | 427.71 | 423.09 | 423.09 | 21,280 | +0.85(+0.20%) |
Nov 28, 2023 | 420.31 | 422.72 | 420.13 | 422.24 | 49,234 | +0.72(+0.17%) |
Nov 27, 2023 | 421.34 | 423.77 | 421.02 | 421.53 | 17,297 | -0.47(-0.11%) |
Nov 24, 2023 | 422.41 | 422.41 | 420.89 | 421.99 | 10,579 | -1.24(-0.29%) |
Nov 22, 2023 | 424.21 | 426.66 | 422.24 | 423.23 | 29,295 | +1.63(+0.39%) |
Nov 21, 2023 | 422.79 | 422.79 | 419.75 | 421.61 | 79,944 | -2.74(-0.65%) |
Nov 20, 2023 | 418.53 | 424.96 | 418.53 | 424.35 | 26,063 | +5.89(+1.41%) |
Nov 17, 2023 | 417.74 | 419.31 | 416.42 | 418.46 | 29,784 | +0.18(+0.04%) |
Nov 16, 2023 | 415.68 | 418.35 | 414.64 | 418.28 | 100,158 | +1.21(+0.29%) |
Nov 15, 2023 | 419.14 | 419.62 | 416.14 | 417.08 | 25,166 | +0.21(+0.05%) |
Nov 14, 2023 | 414.52 | 418.01 | 414.45 | 416.87 | 38,648 | +9.77(+2.40%) |
Nov 13, 2023 | 407.03 | 408.26 | 406.23 | 407.10 | 28,096 | -1.31(-0.32%) |
Nov 10, 2023 | 400.54 | 408.52 | 400.13 | 408.41 | 30,056 | +10.23(+2.57%) |
Nov 09, 2023 | 401.79 | 404.24 | 397.77 | 398.18 | 17,096 | -1.88(-0.47%) |
Nov 08, 2023 | 399.41 | 400.47 | 397.39 | 400.06 | 36,358 | +1.82(+0.46%) |
Nov 07, 2023 | 395.30 | 399.68 | 395.30 | 398.24 | 23,658 | +4.58(+1.16%) |
Nov 06, 2023 | 393.49 | 393.71 | 391.22 | 393.66 | 19,833 | +1.00(+0.25%) |
Nov 03, 2023 | 387.72 | 394.15 | 386.84 | 392.66 | 14,193 | +6.25(+1.62%) |
Nov 02, 2023 | 385.34 | 386.55 | 384.25 | 386.41 | 108,237 | +6.69(+1.76%) |
Nov 01, 2023 | 373.79 | 379.96 | 373.79 | 379.72 | 15,766 | +6.70(+1.80%) |
Oct 31, 2023 | 371.13 | 373.07 | 367.86 | 373.03 | 8,759 | +2.67(+0.72%) |
Oct 30, 2023 | 368.73 | 371.76 | 368.08 | 370.35 | 13,989 | +3.94(+1.08%) |
Oct 27, 2023 | 368.46 | 369.68 | 365.69 | 366.41 | 20,994 | +1.39(+0.38%) |
Oct 26, 2023 | 371.43 | 372.19 | 363.05 | 365.02 | 29,160 | -6.52(-1.76%) |
Oct 25, 2023 | 380.36 | 380.36 | 370.95 | 371.54 | 29,688 | -12.28(-3.20%) |
Oct 24, 2023 | 381.72 | 384.18 | 380.05 | 383.82 | 33,553 | +3.70(+0.97%) |
Oct 23, 2023 | 376.54 | 383.00 | 374.69 | 380.12 | 22,307 | +1.49(+0.39%) |
Oct 20, 2023 | 384.95 | 384.95 | 378.42 | 378.63 | 14,222 | -7.30(-1.89%) |
Oct 19, 2023 | 390.50 | 391.88 | 385.29 | 385.94 | 31,188 | -1.69(-0.44%) |
Oct 18, 2023 | 390.52 | 392.04 | 386.72 | 387.63 | 29,798 | -6.38(-1.62%) |
Oct 17, 2023 | 390.59 | 395.74 | 388.23 | 394.01 | 24,056 | -1.41(-0.36%) |
Oct 16, 2023 | 391.94 | 396.14 | 391.94 | 395.42 | 31,723 | +5.49(+1.41%) |
Oct 13, 2023 | 397.51 | 397.72 | 389.10 | 389.93 | 30,711 | -7.39(-1.86%) |
Oct 12, 2023 | 398.70 | 401.72 | 395.20 | 397.32 | 24,650 | -1.32(-0.33%) |
Oct 11, 2023 | 396.66 | 398.64 | 395.43 | 398.64 | 19,968 | +3.81(+0.97%) |
Oct 10, 2023 | 393.82 | 398.08 | 393.51 | 394.83 | 15,137 | +1.76(+0.45%) |
Oct 09, 2023 | 388.17 | 393.77 | 388.01 | 393.07 | 16,511 | +1.53(+0.39%) |
Oct 06, 2023 | 379.96 | 392.22 | 379.89 | 391.53 | 25,563 | +8.27(+2.16%) |
Oct 05, 2023 | 383.22 | 383.99 | 378.99 | 383.27 | 20,135 | -0.04(-0.01%) |
Oct 04, 2023 | 379.70 | 383.89 | 378.80 | 383.30 | 35,081 | +5.20(+1.37%) |
Oct 03, 2023 | 382.81 | 385.98 | 376.95 | 378.11 | 30,136 | -7.82(-2.03%) |
Oct 02, 2023 | 381.77 | 387.19 | 381.77 | 385.93 | 84,318 | +4.63(+1.21%) |
Sep 29, 2023 | 385.42 | 386.66 | 380.95 | 381.30 | 31,830 | +0.46(+0.12%) |
Sep 28, 2023 | 375.32 | 382.47 | 374.59 | 380.84 | 19,815 | +4.07(+1.08%) |
Sep 27, 2023 | 376.71 | 378.50 | 372.65 | 376.77 | 22,106 | +1.56(+0.42%) |
Sep 26, 2023 | 378.64 | 378.64 | 374.24 | 375.21 | 29,871 | -5.93(-1.56%) |
Sep 25, 2023 | 377.98 | 381.15 | 379.81 | 381.15 | 28,529 | +1.73(+0.46%) |
Sep 22, 2023 | 379.85 | 383.02 | 379.25 | 379.41 | 36,040 | +1.50(+0.40%) |
Sep 21, 2023 | 381.18 | 382.67 | 377.91 | 377.91 | 29,704 | -7.91(-2.05%) |
Sep 20, 2023 | 393.09 | 393.51 | 385.80 | 385.82 | 22,987 | -6.04(-1.54%) |
Sep 19, 2023 | 391.14 | 392.22 | 388.71 | 391.86 | 17,886 | -0.71(-0.18%) |
Sep 18, 2023 | 389.95 | 393.44 | 389.04 | 392.57 | 37,985 | +1.33(+0.34%) |
Sep 15, 2023 | 397.46 | 398.16 | 390.22 | 391.24 | 63,215 | -8.14(-2.04%) |
Sep 14, 2023 | 399.32 | 400.20 | 396.81 | 399.39 | 13,795 | +3.00(+0.76%) |
Sep 13, 2023 | 395.57 | 398.15 | 395.42 | 396.39 | 15,226 | +0.79(+0.20%) |
Sep 12, 2023 | 398.60 | 400.63 | 395.59 | 395.60 | 13,788 | -6.74(-1.68%) |
Sep 11, 2023 | 403.29 | 403.41 | 398.95 | 402.34 | 19,057 | +2.64(+0.66%) |
Sep 08, 2023 | 400.38 | 402.27 | 399.11 | 399.69 | 13,415 | -0.37(-0.09%) |
Sep 07, 2023 | 398.13 | 400.53 | 396.77 | 400.07 | 23,717 | -4.19(-1.04%) |
Sep 06, 2023 | 406.63 | 407.52 | 401.43 | 404.26 | 17,168 | -3.46(-0.85%) |
Sep 05, 2023 | 405.73 | 409.04 | 404.33 | 407.72 | 116,854 | +1.26(+0.31%) |
Sep 01, 2023 | 408.73 | 408.98 | 405.05 | 406.46 | 18,259 | +0.52(+0.13%) |
Aug 31, 2023 | 403.78 | 407.90 | 403.78 | 405.94 | 15,138 | +2.90(+0.72%) |
Aug 30, 2023 | 400.21 | 403.87 | 399.31 | 403.04 | 18,928 | +2.56(+0.64%) |
Aug 29, 2023 | 390.85 | 401.04 | 390.83 | 400.48 | 83,703 | +8.77(+2.24%) |
Aug 28, 2023 | 390.70 | 392.23 | 388.77 | 391.71 | 19,707 | +3.52(+0.91%) |
Aug 25, 2023 | 385.85 | 390.20 | 381.36 | 388.19 | 22,719 | +2.58(+0.67%) |
Aug 24, 2023 | 399.92 | 400.61 | 385.58 | 385.61 | 37,210 | -8.67(-2.20%) |
Aug 23, 2023 | 386.97 | 395.34 | 386.97 | 394.28 | 22,146 | +7.78(+2.01%) |
Aug 22, 2023 | 391.30 | 391.39 | 385.60 | 386.50 | 24,166 | -1.13(-0.29%) |
Aug 21, 2023 | 381.30 | 388.06 | 381.30 | 387.62 | 21,705 | +8.38(+2.21%) |
Aug 18, 2023 | 374.61 | 380.31 | 374.61 | 379.24 | 36,960 | -0.10(-0.03%) |
Aug 17, 2023 | 384.48 | 384.48 | 378.74 | 379.34 | 20,780 | -3.55(-0.93%) |
Aug 16, 2023 | 387.19 | 388.10 | 382.89 | 382.89 | 17,849 | -4.87(-1.26%) |
Aug 15, 2023 | 390.87 | 392.04 | 387.10 | 387.76 | 16,377 | -3.93(-1.00%) |
Aug 14, 2023 | 383.46 | 391.69 | 382.22 | 391.69 | 20,095 | +7.19(+1.87%) |
Aug 11, 2023 | 384.94 | 386.93 | 383.18 | 384.51 | 19,308 | -3.72(-0.96%) |
Aug 10, 2023 | 390.98 | 394.54 | 386.39 | 388.22 | 23,223 | +0.58(+0.15%) |
Aug 09, 2023 | 394.06 | 394.06 | 386.97 | 387.64 | 24,250 | -6.73(-1.71%) |
Aug 08, 2023 | 395.04 | 395.07 | 390.70 | 394.37 | 28,733 | -4.42(-1.11%) |
Aug 07, 2023 | 397.27 | 398.92 | 395.65 | 398.79 | 21,130 | +3.56(+0.90%) |
Aug 04, 2023 | 399.34 | 401.51 | 394.75 | 395.23 | 30,590 | -3.04(-0.76%) |
Aug 03, 2023 | 396.31 | 400.52 | 396.15 | 398.27 | 22,741 | -1.29(-0.32%) |
Aug 02, 2023 | 406.64 | 406.64 | 397.97 | 399.56 | 48,076 | -12.04(-2.92%) |
Aug 01, 2023 | 409.40 | 412.35 | 408.11 | 411.60 | 21,312 | +0.41(+0.10%) |
Jul 31, 2023 | 410.04 | 411.62 | 409.58 | 411.19 | 18,598 | +1.69(+0.41%) |
Jul 28, 2023 | 407.00 | 410.56 | 407.00 | 409.49 | 82,536 | +6.79(+1.69%) |
Jul 27, 2023 | 409.56 | 411.06 | 401.85 | 402.70 | 63,536 | +1.08(+0.27%) |
Jul 26, 2023 | 403.05 | 403.27 | 399.21 | 401.63 | 18,791 | -1.64(-0.41%) |
Jul 25, 2023 | 399.52 | 404.93 | 399.52 | 403.27 | 45,993 | +4.55(+1.14%) |
Jul 24, 2023 | 399.71 | 400.66 | 397.76 | 398.73 | 29,091 | +0.25(+0.06%) |
Jul 21, 2023 | 402.15 | 403.71 | 398.23 | 398.48 | 24,227 | -1.05(-0.26%) |
Jul 20, 2023 | 406.17 | 407.04 | 398.24 | 399.53 | 22,228 | -11.08(-2.70%) |
Jul 19, 2023 | 412.75 | 413.61 | 409.03 | 410.61 | 22,213 | -0.56(-0.14%) |
Jul 18, 2023 | 407.47 | 412.34 | 404.94 | 411.17 | 15,898 | +3.44(+0.84%) |
Jul 17, 2023 | 403.08 | 408.80 | 403.05 | 407.73 | 23,465 | +5.59(+1.39%) |
Jul 14, 2023 | 405.37 | 408.48 | 401.56 | 402.13 | 35,996 | -2.68(-0.66%) |
Jul 13, 2023 | 400.14 | 405.46 | 400.03 | 404.82 | 13,056 | +8.04(+2.03%) |
Jul 12, 2023 | 396.67 | 397.63 | 393.75 | 396.77 | 18,672 | +5.07(+1.29%) |
Jul 11, 2023 | 390.26 | 392.04 | 387.27 | 391.70 | 18,516 | +2.44(+0.63%) |
Jul 10, 2023 | 385.84 | 389.26 | 385.68 | 389.26 | 22,319 | +2.83(+0.73%) |
Jul 07, 2023 | 386.98 | 390.96 | 386.43 | 386.43 | 17,249 | -0.83(-0.21%) |
Jul 06, 2023 | 385.85 | 387.26 | 383.61 | 387.26 | 14,041 | -3.15(-0.81%) |
Jul 05, 2023 | 388.83 | 392.15 | 388.83 | 390.41 | 18,443 | -0.73(-0.19%) |
Jul 03, 2023 | 391.33 | 391.51 | 389.30 | 391.14 | 14,147 | -0.42(-0.11%) |
Jun 30, 2023 | 389.09 | 392.59 | 389.09 | 391.56 | 28,080 | +6.25(+1.62%) |
Jun 29, 2023 | 386.19 | 386.40 | 383.92 | 385.31 | 16,872 | +0.06(+0.01%) |
Jun 28, 2023 | 382.21 | 387.81 | 381.90 | 385.25 | 26,770 | +0.27(+0.07%) |
Jun 27, 2023 | 378.44 | 385.84 | 378.44 | 384.98 | 43,584 | +7.90(+2.09%) |
Jun 26, 2023 | 381.07 | 385.29 | 377.08 | 377.08 | 35,735 | -4.75(-1.25%) |
Jun 23, 2023 | 380.67 | 383.55 | 380.59 | 381.83 | 14,912 | -3.40(-0.88%) |
Jun 22, 2023 | 380.17 | 385.23 | 380.17 | 385.23 | 17,951 | +2.48(+0.65%) |
Jun 21, 2023 | 387.94 | 388.00 | 381.81 | 382.75 | 233,634 | -7.06(-1.81%) |
Jun 20, 2023 | 389.13 | 391.58 | 386.67 | 389.81 | 53,301 | -1.39(-0.36%) |
Jun 16, 2023 | 397.56 | 397.56 | 391.20 | 391.20 | 19,282 | -3.06(-0.78%) |
Jun 15, 2023 | 388.06 | 395.87 | 387.56 | 394.26 | 59,566 | +56.41(+16.70%) |
May 08, 2023 | 335.87 | 337.98 | 335.17 | 337.85 | 30,241 | +1.81(+0.54%) |
May 05, 2023 | 331.76 | 336.92 | 331.54 | 336.04 | 9,195 | +6.73(+2.04%) |
May 04, 2023 | 329.82 | 331.36 | 328.68 | 329.31 | 14,863 | -1.12(-0.34%) |
May 03, 2023 | 332.14 | 335.01 | 330.41 | 330.42 | 16,473 | -1.86(-0.56%) |
May 02, 2023 | 335.57 | 335.75 | 330.28 | 332.29 | 20,524 | -4.14(-1.23%) |
May 01, 2023 | 335.92 | 337.48 | 335.88 | 336.43 | 12,281 | -0.42(-0.12%) |
Apr 28, 2023 | 333.92 | 336.85 | 333.49 | 336.85 | 12,076 | +1.75(+0.52%) |
Apr 27, 2023 | 330.53 | 335.55 | 330.00 | 335.10 | 30,113 | +8.46(+2.59%) |
Apr 26, 2023 | 328.11 | 330.14 | 325.96 | 326.64 | 21,295 | +2.28(+0.70%) |
Apr 25, 2023 | 330.56 | 330.56 | 324.35 | 324.36 | 26,866 | -7.78(-2.34%) |
Apr 24, 2023 | 332.93 | 334.50 | 329.89 | 332.14 | 40,554 | -1.09(-0.33%) |
Apr 21, 2023 | 332.91 | 333.57 | 330.85 | 333.22 | 18,241 | +0.32(+0.10%) |
Apr 20, 2023 | 332.22 | 335.51 | 331.68 | 332.90 | 13,935 | -1.79(-0.54%) |
Apr 19, 2023 | 332.81 | 335.12 | 332.31 | 334.70 | 13,007 | -1.06(-0.31%) |
Apr 18, 2023 | 337.79 | 338.14 | 334.68 | 335.75 | 13,909 | +0.38(+0.11%) |
Apr 17, 2023 | 333.94 | 335.58 | 333.05 | 335.37 | 13,952 | +0.06(+0.02%) |
Apr 14, 2023 | 334.06 | 337.56 | 332.31 | 335.32 | 12,696 | -0.49(-0.15%) |
Apr 13, 2023 | 331.26 | 336.30 | 331.26 | 335.81 | 12,459 | +6.75(+2.05%) |
Apr 12, 2023 | 334.24 | 334.24 | 328.94 | 329.06 | 12,707 | -2.86(-0.86%) |
Apr 11, 2023 | 334.13 | 334.13 | 331.55 | 331.92 | 10,144 | -2.17(-0.65%) |
Apr 10, 2023 | 330.79 | 334.09 | 329.71 | 334.09 | 21,011 | +0.15(+0.04%) |
Apr 06, 2023 | 329.32 | 334.24 | 328.18 | 333.94 | 21,422 | +2.24(+0.68%) |
Apr 05, 2023 | 334.67 | 334.67 | 329.93 | 331.70 | 45,689 | -4.44(-1.32%) |
Apr 04, 2023 | 338.40 | 338.84 | 335.15 | 336.14 | 20,803 | -1.35(-0.40%) |
Apr 03, 2023 | 335.31 | 337.58 | 334.47 | 337.50 | 21,971 | -0.50(-0.15%) |
Mar 31, 2023 | 332.62 | 338.03 | 332.62 | 337.99 | 50,265 | +5.63(+1.69%) |
Mar 30, 2023 | 331.53 | 333.19 | 330.85 | 332.37 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.81 | 329.55 | 326.49 | 329.11 | 22,961 | +6.31(+1.95%) |
Mar 28, 2023 | 323.77 | 323.77 | 320.74 | 322.80 | 21,617 | -1.98(-0.61%) |
Mar 27, 2023 | 327.76 | 328.36 | 323.95 | 324.79 | 20,111 | -1.98(-0.61%) |
Mar 24, 2023 | 325.70 | 326.78 | 323.58 | 326.77 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.85 | 331.01 | 324.24 | 327.03 | 35,725 | +4.99(+1.55%) |
Mar 22, 2023 | 326.94 | 332.02 | 322.04 | 322.04 | 56,397 | -4.73(-1.45%) |
Mar 21, 2023 | 323.72 | 327.29 | 322.60 | 326.76 | 41,209 | +5.43(+1.69%) |
Mar 20, 2023 | 320.39 | 321.87 | 318.13 | 321.33 | 44,625 | +0.70(+0.22%) |
Mar 17, 2023 | 321.90 | 323.74 | 319.79 | 320.63 | 27,368 | -1.74(-0.54%) |
Mar 16, 2023 | 311.66 | 322.42 | 311.66 | 322.37 | 33,084 | +9.44(+3.02%) |
Mar 15, 2023 | 308.14 | 312.98 | 307.44 | 312.93 | 55,278 | +0.42(+0.13%) |
Mar 14, 2023 | 309.54 | 312.83 | 308.29 | 312.51 | 23,099 | +7.90(+2.59%) |
Mar 13, 2023 | 300.81 | 308.02 | 298.51 | 304.61 | 40,319 | +1.19(+0.39%) |
Mar 10, 2023 | 309.11 | 309.80 | 302.57 | 303.42 | 22,999 | -6.24(-2.01%) |
Mar 09, 2023 | 315.41 | 319.00 | 309.66 | 309.66 | 17,493 | -5.74(-1.82%) |
Mar 08, 2023 | 313.29 | 315.79 | 312.13 | 315.40 | 16,565 | +2.55(+0.81%) |
Mar 07, 2023 | 316.51 | 318.01 | 312.44 | 312.85 | 12,768 | -3.77(-1.19%) |
Mar 06, 2023 | 317.93 | 321.12 | 316.39 | 316.62 | 66,013 | +0.39(+0.12%) |
Mar 03, 2023 | 311.12 | 316.23 | 311.12 | 316.23 | 205,845 | +6.79(+2.19%) |
Mar 02, 2023 | 304.71 | 309.64 | 304.05 | 309.45 | 10,687 | +3.42(+1.12%) |
Mar 01, 2023 | 307.93 | 309.11 | 305.29 | 306.02 | 13,302 | -2.23(-0.72%) |
Feb 28, 2023 | 306.95 | 310.65 | 306.95 | 308.25 | 145,143 | +0.49(+0.16%) |
Feb 27, 2023 | 309.58 | 309.75 | 307.28 | 307.77 | 31,129 | +1.06(+0.34%) |
Feb 24, 2023 | 306.53 | 307.01 | 304.54 | 306.71 | 37,863 | -5.21(-1.67%) |
Feb 23, 2023 | 313.23 | 313.41 | 307.57 | 311.93 | 27,278 | +3.85(+1.25%) |
Feb 22, 2023 | 308.61 | 310.08 | 306.79 | 308.07 | 35,532 | +0.05(+0.02%) |
Feb 21, 2023 | 310.96 | 313.23 | 307.83 | 308.02 | 28,431 | -7.48(-2.37%) |
Feb 17, 2023 | 317.80 | 317.80 | 312.58 | 315.51 | 15,403 | -4.13(-1.29%) |
Feb 16, 2023 | 320.71 | 324.17 | 319.50 | 319.64 | 28,524 | -6.16(-1.89%) |
Feb 15, 2023 | 321.07 | 325.82 | 321.07 | 325.80 | 14,018 | +2.62(+0.81%) |
Feb 14, 2023 | 319.87 | 324.40 | 317.45 | 323.18 | 32,017 | +2.12(+0.66%) |
Feb 13, 2023 | 317.88 | 321.30 | 317.38 | 321.06 | 10,091 | +4.84(+1.53%) |
Feb 10, 2023 | 316.45 | 318.59 | 314.50 | 316.22 | 56,962 | -3.09(-0.97%) |
Feb 09, 2023 | 326.42 | 326.42 | 318.13 | 319.32 | 13,654 | -3.00(-0.93%) |
Feb 08, 2023 | 326.97 | 327.80 | 322.05 | 322.31 | 11,925 | -6.56(-1.99%) |
Feb 07, 2023 | 321.76 | 329.95 | 321.04 | 328.87 | 36,938 | +7.16(+2.23%) |
Feb 06, 2023 | 321.80 | 324.49 | 320.68 | 321.71 | 37,964 | -4.14(-1.27%) |
Feb 03, 2023 | 324.25 | 332.66 | 323.88 | 325.85 | 36,880 | -7.27(-2.18%) |
Feb 02, 2023 | 329.04 | 335.51 | 328.15 | 333.12 | 42,810 | +13.04(+4.07%) |
Feb 01, 2023 | 311.90 | 322.48 | 310.87 | 320.08 | 60,179 | +7.75(+2.48%) |
Jan 31, 2023 | 307.28 | 312.34 | 307.28 | 312.33 | 41,418 | +5.12(+1.66%) |
Jan 30, 2023 | 309.79 | 311.20 | 307.07 | 307.22 | 23,333 | -6.42(-2.05%) |
Jan 27, 2023 | 309.06 | 315.29 | 309.06 | 313.64 | 23,468 | +2.53(+0.81%) |
Jan 26, 2023 | 309.41 | 311.11 | 305.85 | 311.11 | 64,019 | +5.37(+1.76%) |
Jan 25, 2023 | 301.18 | 306.11 | 298.32 | 305.74 | 28,256 | -0.79(-0.26%) |
Jan 24, 2023 | 307.88 | 308.32 | 305.46 | 306.52 | 31,669 | -1.81(-0.59%) |
Jan 23, 2023 | 302.54 | 308.96 | 301.63 | 308.33 | 113,927 | +7.30(+2.42%) |
Jan 20, 2023 | 294.41 | 301.07 | 294.41 | 301.03 | 38,838 | +9.28(+3.18%) |
Jan 19, 2023 | 292.30 | 294.06 | 290.56 | 291.76 | 26,831 | -2.95(-1.00%) |
Jan 18, 2023 | 300.44 | 302.10 | 294.70 | 294.70 | 55,412 | -3.69(-1.24%) |
Jan 17, 2023 | 298.06 | 299.73 | 296.58 | 298.39 | 47,457 | +0.36(+0.12%) |
Jan 13, 2023 | 292.92 | 298.31 | 292.92 | 298.03 | 22,173 | +1.77(+0.60%) |
Jan 12, 2023 | 295.50 | 297.12 | 290.54 | 296.26 | 43,307 | +2.16(+0.73%) |
Jan 11, 2023 | 289.14 | 294.12 | 289.14 | 294.10 | 78,182 | +5.70(+1.98%) |
Jan 10, 2023 | 284.19 | 288.40 | 284.19 | 288.40 | 19,150 | +2.51(+0.88%) |
Jan 09, 2023 | 285.01 | 290.82 | 285.01 | 285.89 | 47,753 | +3.59(+1.27%) |
Jan 06, 2023 | 277.25 | 283.24 | 273.21 | 282.30 | 39,841 | +7.69(+2.80%) |
Jan 05, 2023 | 278.27 | 278.27 | 274.35 | 274.61 | 32,496 | -5.92(-2.11%) |
Jan 04, 2023 | 280.89 | 282.15 | 277.21 | 280.53 | 36,595 | +2.11(+0.76%) |
Jan 03, 2023 | 282.13 | 284.64 | 276.12 | 278.42 | 76,439 | -0.19(-0.07%) |
Dec 30, 2022 | 275.28 | 278.77 | 274.31 | 278.61 | 37,298 | -0.45(-0.16%) |
Dec 29, 2022 | 273.77 | 279.73 | 273.77 | 279.06 | 31,584 | +7.64(+2.82%) |
Dec 28, 2022 | 274.14 | 276.31 | 271.12 | 271.42 | 52,035 | -3.87(-1.41%) |
Dec 27, 2022 | 277.60 | 277.60 | 274.02 | 275.29 | 49,451 | -3.22(-1.16%) |
Dec 23, 2022 | 276.11 | 278.74 | 274.53 | 278.51 | 50,578 | +0.78(+0.28%) |
Dec 22, 2022 | 280.80 | 280.80 | 273.42 | 277.74 | 29,982 | -7.07(-2.48%) |
Dec 21, 2022 | 281.47 | 285.68 | 280.90 | 284.81 | 28,020 | +4.37(+1.56%) |
Dec 20, 2022 | 277.79 | 281.60 | 277.35 | 280.44 | 33,120 | +0.82(+0.29%) |
Dec 19, 2022 | 284.00 | 284.00 | 278.19 | 279.63 | 38,345 | -4.82(-1.69%) |
Dec 16, 2022 | 286.10 | 287.70 | 282.76 | 284.44 | 71,100 | -2.76(-0.96%) |
Dec 15, 2022 | 293.13 | 293.13 | 286.24 | 287.20 | 46,091 | -11.55(-3.87%) |
Dec 14, 2022 | 300.48 | 303.74 | 295.33 | 298.75 | 40,147 | -2.24(-0.74%) |
Dec 13, 2022 | 308.61 | 310.19 | 298.53 | 300.99 | 53,322 | +5.16(+1.74%) |
Dec 12, 2022 | 290.63 | 295.83 | 290.46 | 295.83 | 25,364 | +5.29(+1.82%) |
Dec 09, 2022 | 291.06 | 294.28 | 290.46 | 290.53 | 38,536 | -1.85(-0.63%) |
Dec 08, 2022 | 289.44 | 293.32 | 287.74 | 292.39 | 33,962 | +4.51(+1.57%) |
Dec 07, 2022 | 287.52 | 288.91 | 286.10 | 287.88 | 151,989 | -1.02(-0.35%) |
Dec 06, 2022 | 295.48 | 295.48 | 287.43 | 288.90 | 38,854 | -7.23(-2.44%) |
Dec 05, 2022 | 300.11 | 300.81 | 294.92 | 296.13 | 43,228 | -6.02(-1.99%) |
Dec 02, 2022 | 298.11 | 302.49 | 298.11 | 302.14 | 48,728 | -2.11(-0.69%) |