Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 480.12 | 480.98 | 464.10 | 467.58 | 52,545,964 | -13.70(-2.85%) |
Nov 29, 2023 | 483.67 | 487.50 | 478.48 | 481.28 | 38,159,080 | +3.19(+0.67%) |
Nov 28, 2023 | 482.24 | 483.11 | 474.61 | 478.09 | 40,099,784 | -4.21(-0.87%) |
Nov 27, 2023 | 477.88 | 485.18 | 476.40 | 482.30 | 39,502,144 | +4.66(+0.98%) |
Nov 24, 2023 | 484.58 | 489.09 | 477.33 | 477.64 | 29,473,604 | -9.40(-1.93%) |
Nov 22, 2023 | 498.39 | 503.22 | 476.78 | 487.04 | 90,119,352 | -12.28(-2.46%) |
Nov 21, 2023 | 501.13 | 505.04 | 492.10 | 499.31 | 55,451,620 | -4.65(-0.92%) |
Nov 20, 2023 | 493.00 | 505.35 | 491.69 | 503.96 | 41,427,848 | +11.11(+2.25%) |
Nov 17, 2023 | 495.12 | 497.05 | 489.95 | 492.86 | 32,598,574 | -1.82(-0.37%) |
Nov 16, 2023 | 486.67 | 495.12 | 483.18 | 494.68 | 33,900,608 | +5.92(+1.21%) |
Nov 15, 2023 | 499.22 | 499.47 | 481.88 | 488.76 | 47,454,820 | -7.68(-1.55%) |
Nov 14, 2023 | 496.68 | 498.21 | 490.28 | 496.44 | 41,585,360 | +10.36(+2.13%) |
Nov 13, 2023 | 483.08 | 491.04 | 480.87 | 486.08 | 38,426,532 | +2.85(+0.59%) |
Nov 10, 2023 | 474.88 | 484.60 | 472.71 | 483.23 | 42,257,668 | +13.85(+2.95%) |
Nov 09, 2023 | 474.55 | 482.18 | 467.38 | 469.38 | 53,983,132 | +3.76(+0.81%) |
Nov 08, 2023 | 460.88 | 468.55 | 459.56 | 465.62 | 34,595,184 | +6.19(+1.35%) |
Nov 07, 2023 | 457.07 | 462.06 | 451.46 | 459.43 | 34,263,388 | +2.04(+0.45%) |
Nov 06, 2023 | 452.74 | 459.23 | 448.88 | 457.39 | 40,003,424 | +7.46(+1.66%) |
Nov 03, 2023 | 440.09 | 452.98 | 437.12 | 449.94 | 42,471,808 | +14.99(+3.45%) |
Nov 02, 2023 | 433.17 | 438.73 | 428.83 | 434.95 | 40,867,864 | +11.81(+2.79%) |
Nov 01, 2023 | 408.74 | 423.70 | 408.59 | 423.14 | 43,683,408 | +15.45(+3.79%) |
Oct 31, 2023 | 404.40 | 408.69 | 392.20 | 407.70 | 51,753,900 | -3.81(-0.93%) |
Oct 30, 2023 | 410.77 | 422.71 | 404.71 | 411.51 | 38,787,232 | +6.61(+1.63%) |
Oct 27, 2023 | 411.20 | 411.96 | 400.05 | 404.90 | 41,688,960 | +1.74(+0.43%) |
Oct 26, 2023 | 418.43 | 422.45 | 398.70 | 403.16 | 53,980,940 | -14.53(-3.48%) |
Oct 25, 2023 | 433.87 | 436.39 | 415.44 | 417.69 | 39,750,616 | -18.83(-4.31%) |
Oct 24, 2023 | 430.66 | 436.86 | 426.80 | 436.52 | 40,099,284 | +6.88(+1.60%) |
Oct 23, 2023 | 412.19 | 432.37 | 409.35 | 429.64 | 48,022,240 | +15.88(+3.84%) |
Oct 20, 2023 | 418.79 | 424.59 | 410.68 | 413.77 | 47,812,776 | -7.14(-1.70%) |
Oct 19, 2023 | 428.00 | 432.86 | 418.71 | 420.90 | 50,069,164 | -0.95(-0.23%) |
Oct 18, 2023 | 425.80 | 432.08 | 418.14 | 421.85 | 62,678,816 | -17.42(-3.96%) |
Oct 17, 2023 | 439.89 | 447.43 | 424.69 | 439.27 | 81,122,176 | -21.56(-4.68%) |
Oct 16, 2023 | 450.52 | 462.13 | 451.56 | 460.83 | 37,487,556 | +6.34(+1.39%) |
Oct 13, 2023 | 469.48 | 471.04 | 452.69 | 454.50 | 47,555,272 | -14.84(-3.16%) |
Oct 12, 2023 | 467.65 | 475.97 | 463.18 | 469.33 | 48,107,564 | +1.39(+0.30%) |
Oct 11, 2023 | 461.84 | 468.47 | 460.38 | 467.94 | 37,737,640 | +10.08(+2.20%) |
Oct 10, 2023 | 452.99 | 462.47 | 450.77 | 457.87 | 36,818,464 | +5.25(+1.16%) |
Oct 09, 2023 | 448.31 | 455.94 | 443.57 | 452.62 | 40,938,272 | -4.89(-1.07%) |
Oct 06, 2023 | 441.82 | 457.77 | 440.15 | 457.50 | 43,455,336 | +10.74(+2.40%) |
Oct 05, 2023 | 440.39 | 448.89 | 438.77 | 446.77 | 39,320,676 | +6.47(+1.47%) |
Oct 04, 2023 | 437.31 | 441.32 | 432.81 | 440.30 | 36,156,272 | +5.24(+1.20%) |
Oct 03, 2023 | 447.97 | 451.19 | 432.35 | 435.06 | 47,041,064 | -12.65(-2.82%) |
Oct 02, 2023 | 440.19 | 451.64 | 438.50 | 447.71 | 43,264,988 | +12.83(+2.95%) |
Sep 29, 2023 | 438.16 | 441.33 | 432.96 | 434.88 | 39,796,964 | +4.10(+0.95%) |
Sep 28, 2023 | 424.49 | 434.35 | 421.04 | 430.78 | 42,622,496 | +6.03(+1.42%) |
Sep 27, 2023 | 423.19 | 428.61 | 416.19 | 424.75 | 44,454,744 | +5.75(+1.37%) |
Sep 26, 2023 | 419.90 | 428.09 | 416.44 | 419.00 | 40,198,524 | -3.11(-0.74%) |
Sep 25, 2023 | 415.81 | 422.43 | 417.50 | 422.11 | 41,864,472 | +6.12(+1.47%) |
Sep 22, 2023 | 415.62 | 421.04 | 412.21 | 416.00 | 47,938,032 | +5.93(+1.45%) |
Sep 21, 2023 | 415.73 | 420.89 | 409.70 | 410.07 | 44,992,932 | -12.22(-2.89%) |
Sep 20, 2023 | 435.89 | 438.92 | 422.12 | 422.28 | 36,654,284 | -12.81(-2.94%) |
Sep 19, 2023 | 438.22 | 439.55 | 429.91 | 435.09 | 37,283,696 | -4.46(-1.01%) |
Sep 18, 2023 | 427.37 | 442.31 | 425.82 | 439.55 | 49,996,596 | +0.66(+0.15%) |
Sep 15, 2023 | 453.30 | 455.88 | 437.97 | 438.89 | 50,702,988 | -16.81(-3.69%) |
Sep 14, 2023 | 459.38 | 459.75 | 451.20 | 455.69 | 36,978,724 | +0.96(+0.21%) |
Sep 13, 2023 | 445.89 | 459.18 | 444.92 | 454.74 | 39,783,616 | +6.15(+1.37%) |
Sep 12, 2023 | 447.27 | 456.62 | 445.20 | 448.59 | 34,904,556 | -3.08(-0.68%) |
Sep 11, 2023 | 461.36 | 461.51 | 443.01 | 451.67 | 47,378,332 | -3.94(-0.86%) |
Sep 08, 2023 | 459.30 | 465.94 | 452.60 | 455.61 | 47,402,568 | -6.69(-1.45%) |
Sep 07, 2023 | 455.13 | 463.32 | 451.41 | 462.29 | 43,308,812 | -8.20(-1.74%) |
Sep 06, 2023 | 484.29 | 485.37 | 465.68 | 470.49 | 46,826,880 | -14.83(-3.06%) |
Sep 05, 2023 | 482.07 | 488.35 | 478.44 | 485.32 | 38,242,160 | +0.39(+0.08%) |
Sep 01, 2023 | 497.45 | 497.83 | 481.25 | 484.93 | 46,405,888 | -8.46(-1.71%) |
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,234,160 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.53 | 453.18 | 456.53 | 75,636,192 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,496 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,198,596 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |
Aug 01, 2023 | 464.44 | 468.84 | 460.12 | 464.92 | 23,871,540 | -2.22(-0.48%) |
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,568 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,052 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,628 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.87 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |
Jul 03, 2023 | 425.03 | 428.84 | 421.88 | 423.99 | 19,827,960 | +1.11(+0.26%) |
Jun 30, 2023 | 416.66 | 425.36 | 414.87 | 422.88 | 50,144,920 | +14.80(+3.63%) |
Jun 29, 2023 | 415.44 | 415.86 | 405.86 | 408.08 | 38,003,416 | -3.29(-0.80%) |
Jun 28, 2023 | 406.46 | 418.31 | 405.05 | 411.37 | 58,183,772 | -7.25(-1.73%) |
Jun 27, 2023 | 407.85 | 419.26 | 404.35 | 418.62 | 45,827,472 | +12.44(+3.06%) |
Jun 26, 2023 | 424.47 | 427.50 | 400.87 | 406.18 | 59,405,308 | -15.76(-3.74%) |
Jun 23, 2023 | 424.50 | 427.95 | 420.01 | 421.95 | 35,849,044 | -8.16(-1.90%) |
Jun 22, 2023 | 422.39 | 434.11 | 422.20 | 430.11 | 41,736,412 | -0.20(-0.05%) |
Jun 21, 2023 | 434.87 | 436.00 | 420.66 | 430.31 | 55,163,116 | -7.63(-1.74%) |
Jun 20, 2023 | 429.84 | 439.75 | 426.60 | 437.93 | 45,074,820 | +11.16(+2.61%) |
Jun 16, 2023 | 434.36 | 437.06 | 426.46 | 426.78 | 65,592,940 | +0.46(+0.11%) |
Jun 15, 2023 | 425.88 | 432.75 | 421.33 | 426.32 | 56,892,992 | -3.51(-0.82%) |
Jun 14, 2023 | 408.10 | 429.86 | 405.38 | 429.83 | 74,017,096 | +19.74(+4.81%) |
Jun 13, 2023 | 401.73 | 410.87 | 397.27 | 410.08 | 61,210,012 | +15.40(+3.90%) |
Jun 12, 2023 | 391.87 | 395.17 | 386.05 | 394.69 | 38,926,116 | +7.12(+1.84%) |
Jun 09, 2023 | 390.24 | 396.98 | 385.54 | 387.57 | 42,879,712 | +2.60(+0.68%) |
Jun 08, 2023 | 377.11 | 388.51 | 374.93 | 384.97 | 41,745,832 | +10.35(+2.76%) |
Jun 07, 2023 | 389.02 | 394.86 | 373.44 | 374.62 | 51,061,068 | -11.75(-3.04%) |
Jun 06, 2023 | 388.13 | 391.43 | 381.31 | 386.37 | 38,850,056 | -5.17(-1.32%) |
Jun 05, 2023 | 388.92 | 395.48 | 386.90 | 391.54 | 39,595,716 | -1.56(-0.40%) |
Jun 02, 2023 | 400.79 | 404.82 | 390.41 | 393.10 | 48,295,784 | -4.43(-1.11%) |
Jun 01, 2023 | 384.72 | 400.32 | 383.23 | 397.53 | 63,549,652 | +19.35(+5.12%) |
May 31, 2023 | 394.71 | 402.77 | 378.05 | 378.17 | 100,238,728 | -22.76(-5.68%) |
May 30, 2023 | 405.77 | 419.20 | 399.31 | 400.93 | 92,305,128 | +11.65(+2.99%) |
May 26, 2023 | 378.73 | 391.53 | 375.34 | 389.29 | 71,471,224 | +9.65(+2.54%) |
May 25, 2023 | 385.06 | 394.63 | 366.19 | 379.63 | 154,436,640 | +74.39(+24.37%) |
May 24, 2023 | 301.97 | 305.94 | 297.93 | 305.25 | 70,864,736 | -1.50(-0.49%) |
May 23, 2023 | 309.86 | 312.74 | 306.18 | 306.75 | 35,600,500 | -4.88(-1.57%) |
May 22, 2023 | 308.88 | 315.06 | 306.67 | 311.62 | 37,180,364 | -0.88(-0.28%) |
May 19, 2023 | 315.22 | 315.66 | 309.02 | 312.50 | 47,411,676 | -4.14(-1.31%) |
May 18, 2023 | 303.97 | 318.14 | 303.07 | 316.64 | 74,815,104 | +14.99(+4.97%) |
May 17, 2023 | 295.71 | 301.86 | 294.17 | 301.65 | 43,195,760 | +9.65(+3.30%) |
May 16, 2023 | 288.28 | 298.57 | 288.19 | 292.00 | 44,912,364 | +2.60(+0.90%) |
May 15, 2023 | 284.95 | 289.56 | 281.40 | 289.40 | 29,387,612 | +6.13(+2.16%) |
May 12, 2023 | 285.17 | 287.67 | 280.34 | 283.28 | 27,434,238 | -2.38(-0.83%) |
May 11, 2023 | 288.83 | 289.37 | 282.34 | 285.65 | 32,206,444 | -3.07(-1.06%) |
May 10, 2023 | 289.92 | 291.00 | 284.49 | 288.72 | 36,935,344 | +3.14(+1.10%) |
May 09, 2023 | 288.86 | 289.60 | 284.38 | 285.58 | 31,484,888 | -5.80(-1.99%) |
May 08, 2023 | 285.10 | 292.07 | 283.38 | 291.38 | 34,494,404 | +4.71(+1.64%) |
May 05, 2023 | 278.14 | 287.42 | 277.19 | 286.67 | 36,165,552 | +11.17(+4.06%) |
May 04, 2023 | 276.39 | 278.47 | 272.28 | 275.50 | 32,174,898 | -2.40(-0.86%) |
May 03, 2023 | 278.28 | 283.55 | 274.60 | 277.90 | 38,330,208 | -4.08(-1.45%) |
May 02, 2023 | 286.67 | 288.23 | 280.71 | 281.98 | 40,243,732 | -7.00(-2.42%) |
May 01, 2023 | 278.28 | 290.46 | 277.68 | 288.97 | 57,014,048 | +11.61(+4.18%) |
Apr 28, 2023 | 272.13 | 277.46 | 270.60 | 277.37 | 29,234,412 | +5.23(+1.92%) |
Apr 27, 2023 | 273.51 | 274.83 | 266.13 | 272.14 | 37,728,564 | +2.70(+1.00%) |
Apr 26, 2023 | 269.90 | 273.18 | 266.93 | 269.44 | 40,779,576 | +7.15(+2.72%) |
Apr 25, 2023 | 270.66 | 272.35 | 262.13 | 262.30 | 37,753,056 | -8.01(-2.96%) |
Apr 24, 2023 | 270.01 | 273.54 | 266.59 | 270.30 | 33,916,256 | -0.77(-0.28%) |
Apr 21, 2023 | 269.40 | 271.71 | 267.10 | 271.07 | 34,534,892 | +0.15(+0.06%) |
Apr 20, 2023 | 276.59 | 280.18 | 269.88 | 270.92 | 42,751,708 | -8.27(-2.96%) |
Apr 19, 2023 | 273.49 | 279.88 | 272.20 | 279.19 | 35,823,076 | +2.66(+0.96%) |
Apr 18, 2023 | 275.21 | 280.98 | 273.45 | 276.53 | 60,470,496 | +6.63(+2.46%) |
Apr 17, 2023 | 265.53 | 269.94 | 264.22 | 269.90 | 32,123,312 | +2.45(+0.92%) |
Apr 14, 2023 | 264.92 | 268.71 | 262.08 | 267.45 | 39,583,848 | +2.94(+1.11%) |
Apr 13, 2023 | 267.22 | 268.75 | 263.18 | 264.51 | 35,350,272 | -0.32(-0.12%) |
Apr 12, 2023 | 273.58 | 274.56 | 264.36 | 264.83 | 44,591,376 | -6.74(-2.48%) |
Apr 11, 2023 | 277.11 | 277.78 | 271.14 | 271.57 | 31,421,428 | -4.10(-1.49%) |
Apr 10, 2023 | 268.11 | 276.09 | 266.57 | 275.67 | 39,501,096 | +5.42(+2.00%) |
Apr 06, 2023 | 265.72 | 270.68 | 264.15 | 270.25 | 39,782,984 | +1.56(+0.58%) |
Apr 05, 2023 | 268.17 | 269.86 | 263.83 | 268.69 | 51,449,140 | -5.72(-2.08%) |
Apr 04, 2023 | 279.54 | 279.88 | 272.95 | 274.41 | 36,841,776 | -5.12(-1.83%) |
Apr 03, 2023 | 274.97 | 279.88 | 273.24 | 279.53 | 39,856,296 | +1.88(+0.68%) |
Mar 31, 2023 | 271.28 | 278.22 | 270.93 | 277.65 | 43,412,284 | +3.94(+1.44%) |
Mar 30, 2023 | 272.17 | 274.87 | 270.90 | 273.71 | 36,437,136 | +3.99(+1.48%) |
Mar 29, 2023 | 268.13 | 270.66 | 265.85 | 269.72 | 39,348,224 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.01 | 258.39 | 263.98 | 35,653,912 | -1.39(-0.52%) |
Mar 27, 2023 | 268.25 | 269.88 | 263.54 | 265.37 | 36,094,096 | -2.30(-0.86%) |
Mar 24, 2023 | 270.19 | 271.55 | 263.44 | 267.67 | 45,576,712 | -4.12(-1.52%) |
Mar 23, 2023 | 271.03 | 274.87 | 266.78 | 271.79 | 56,429,612 | +7.23(+2.73%) |
Mar 22, 2023 | 264.13 | 275.77 | 262.25 | 264.56 | 79,661,336 | +2.69(+1.03%) |
Mar 21, 2023 | 261.69 | 263.80 | 253.70 | 261.88 | 54,719,348 | +2.99(+1.15%) |
Mar 20, 2023 | 256.04 | 260.13 | 251.19 | 258.89 | 43,251,564 | +1.75(+0.68%) |
Mar 17, 2023 | 259.71 | 263.87 | 256.57 | 257.14 | 84,891,848 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.77 | 238.84 | 255.30 | 58,455,916 | +13.12(+5.42%) |
Mar 15, 2023 | 237.51 | 242.75 | 233.50 | 242.17 | 52,423,736 | +1.65(+0.69%) |
Mar 14, 2023 | 234.86 | 242.08 | 234.50 | 240.53 | 47,483,956 | +10.97(+4.78%) |
Mar 13, 2023 | 227.42 | 232.88 | 222.87 | 229.56 | 42,183,412 | +0.01(+0.00%) |
Mar 10, 2023 | 233.99 | 236.17 | 227.16 | 229.55 | 47,507,400 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.73 | 234.26 | 50,089,808 | -7.45(-3.08%) |
Mar 08, 2023 | 234.77 | 241.89 | 234.37 | 241.70 | 51,330,888 | +8.93(+3.83%) |
Mar 07, 2023 | 235.90 | 241.14 | 232.31 | 232.78 | 51,522,892 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.33 | 234.73 | 235.40 | 43,723,144 | -3.36(-1.41%) |
Mar 03, 2023 | 233.06 | 238.85 | 231.16 | 238.75 | 41,264,608 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.66 | 224.18 | 233.00 | 39,019,132 | +6.16(+2.71%) |
Mar 01, 2023 | 231.78 | 232.41 | 224.94 | 226.84 | 45,940,168 | -5.18(-2.23%) |
Feb 28, 2023 | 233.58 | 238.10 | 231.92 | 232.02 | 45,459,988 | -2.85(-1.21%) |
Feb 27, 2023 | 236.56 | 238.65 | 234.40 | 234.87 | 45,281,384 | +2.15(+0.92%) |
Feb 24, 2023 | 232.11 | 234.60 | 229.33 | 232.72 | 59,007,944 | -3.78(-1.60%) |
Feb 23, 2023 | 234.26 | 238.74 | 230.11 | 236.50 | 112,167,896 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.09 | 207.41 | 50,499,828 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.81 | 206.06 | 206.42 | 40,935,396 | -7.33(-3.43%) |
Feb 17, 2023 | 216.18 | 217.27 | 209.62 | 213.75 | 46,617,452 | -6.14(-2.79%) |
Feb 16, 2023 | 221.20 | 225.36 | 219.13 | 219.89 | 41,097,172 | -7.62(-3.35%) |
Feb 15, 2023 | 225.35 | 228.41 | 220.93 | 227.50 | 42,083,632 | -2.07(-0.90%) |
Feb 14, 2023 | 215.65 | 230.35 | 213.53 | 229.57 | 67,461,384 | +11.82(+5.43%) |
Feb 13, 2023 | 215.25 | 220.35 | 209.49 | 217.75 | 47,445,812 | +5.23(+2.46%) |
Feb 10, 2023 | 216.77 | 220.64 | 207.98 | 212.52 | 55,108,060 | -10.71(-4.80%) |
Feb 09, 2023 | 225.92 | 230.06 | 221.07 | 223.23 | 52,320,232 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.64 | 219.95 | 221.91 | 55,931,724 | +0.32(+0.14%) |
Feb 07, 2023 | 213.69 | 222.46 | 211.37 | 221.59 | 66,329,664 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.57 | 207.73 | 210.76 | 45,190,108 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.32 | 207.76 | 210.87 | 42,962,976 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.36 | 206.87 | 216.96 | 56,322,348 | +7.66(+3.66%) |
Feb 01, 2023 | 196.79 | 211.79 | 195.99 | 209.30 | 65,917,544 | +14.05(+7.20%) |
Jan 31, 2023 | 191.58 | 196.75 | 189.38 | 195.25 | 49,755,912 | +3.75(+1.96%) |
Jan 30, 2023 | 199.38 | 201.28 | 191.38 | 191.50 | 48,824,448 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.16 | 193.93 | 203.53 | 54,248,768 | +5.63(+2.84%) |
Jan 26, 2023 | 196.89 | 201.54 | 192.66 | 197.90 | 48,891,544 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.69 | 193.11 | 44,888,048 | +0.58(+0.30%) |
Jan 24, 2023 | 188.16 | 194.83 | 188.09 | 192.53 | 49,202,000 | +0.72(+0.38%) |
Jan 23, 2023 | 180.53 | 192.33 | 178.07 | 191.81 | 65,477,740 | +13.53(+7.59%) |
Jan 20, 2023 | 170.01 | 178.45 | 168.15 | 178.28 | 56,531,308 | +10.73(+6.41%) |
Jan 19, 2023 | 170.26 | 171.87 | 167.21 | 167.55 | 45,279,364 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.72 | 173.66 | 43,948,104 | -3.25(-1.84%) |
Jan 17, 2023 | 168.89 | 177.17 | 168.89 | 176.91 | 51,082,800 | +8.03(+4.75%) |
Jan 13, 2023 | 162.68 | 169.12 | 161.55 | 168.89 | 44,756,356 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.27 | 154.83 | 165.01 | 55,129,508 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,319,292 | +0.90(+0.57%) |
Jan 10, 2023 | 154.98 | 159.52 | 154.63 | 159.01 | 38,375,820 | +2.83(+1.81%) |
Jan 09, 2023 | 152.75 | 160.46 | 151.32 | 156.19 | 50,416,128 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.01 | 140.25 | 148.50 | 40,529,352 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,895,320 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,114,300 | +4.34(+3.03%) |
Jan 03, 2023 | 148.42 | 149.87 | 140.87 | 143.06 | 40,123,356 | -2.99(-2.05%) |
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,068,346 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,468,452 | +5.67(+4.04%) |
Dec 28, 2022 | 139.19 | 142.53 | 138.76 | 140.28 | 35,174,144 | -0.85(-0.60%) |
Dec 27, 2022 | 150.65 | 150.91 | 140.47 | 141.12 | 46,670,884 | -10.84(-7.14%) |
Dec 23, 2022 | 151.87 | 153.30 | 148.74 | 151.97 | 34,953,896 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.73 | 153.30 | 56,493,260 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.17 | 160.98 | 164.91 | 32,495,154 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,779,080 | -1.69(-1.04%) |
Dec 19, 2022 | 165.62 | 165.99 | 161.35 | 162.44 | 35,393,216 | -3.17(-1.91%) |
Dec 16, 2022 | 168.54 | 170.31 | 164.00 | 165.61 | 47,875,724 | -3.81(-2.25%) |
Dec 15, 2022 | 171.36 | 173.09 | 166.90 | 169.42 | 47,864,360 | -7.22(-4.09%) |
Dec 14, 2022 | 179.76 | 182.41 | 174.09 | 176.63 | 50,068,996 | -3.98(-2.20%) |
Dec 13, 2022 | 185.20 | 187.79 | 177.00 | 180.61 | 65,674,676 | +5.37(+3.06%) |
Dec 12, 2022 | 170.27 | 175.27 | 167.87 | 175.24 | 45,682,156 | +5.34(+3.14%) |
Dec 09, 2022 | 171.50 | 175.72 | 169.65 | 169.91 | 46,562,156 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.69 | 159.49 | 171.59 | 51,505,464 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,218,432 | +1.33(+0.83%) |
Dec 06, 2022 | 165.20 | 165.63 | 158.09 | 159.77 | 35,293,556 | -6.23(-3.75%) |
Dec 05, 2022 | 166.69 | 169.85 | 164.62 | 166.00 | 35,223,964 | -2.66(-1.58%) |
Dec 02, 2022 | 166.49 | 169.22 | 164.35 | 168.66 | 37,170,624 | -2.59(-1.51%) |