Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 309.37 | 311.79 | 303.57 | 305.32 | 463,943 | -2.19(-0.71%) |
Sep 28, 2023 | 300.91 | 310.75 | 300.91 | 307.51 | 529,819 | +5.83(+1.93%) |
Sep 27, 2023 | 300.00 | 303.93 | 297.12 | 301.68 | 744,195 | +2.67(+0.89%) |
Sep 26, 2023 | 296.31 | 300.99 | 295.32 | 299.01 | 607,941 | +0.99(+0.33%) |
Sep 25, 2023 | 298.08 | 298.51 | 296.55 | 298.02 | 656,191 | -0.54(-0.18%) |
Sep 22, 2023 | 301.71 | 303.96 | 297.09 | 298.56 | 613,640 | -1.72(-0.57%) |
Sep 21, 2023 | 305.70 | 305.70 | 298.87 | 300.28 | 847,892 | -9.22(-2.98%) |
Sep 20, 2023 | 318.21 | 319.00 | 309.44 | 309.50 | 606,697 | -8.50(-2.67%) |
Sep 19, 2023 | 324.30 | 326.07 | 316.68 | 318.00 | 558,940 | -7.32(-2.25%) |
Sep 18, 2023 | 331.13 | 332.49 | 325.08 | 325.32 | 484,749 | -6.77(-2.04%) |
Sep 15, 2023 | 332.42 | 335.73 | 326.49 | 332.09 | 848,745 | -0.75(-0.23%) |
Sep 14, 2023 | 329.38 | 334.43 | 325.07 | 332.84 | 573,805 | +10.43(+3.24%) |
Sep 13, 2023 | 320.79 | 324.54 | 316.32 | 322.41 | 492,356 | +0.12(+0.04%) |
Sep 12, 2023 | 330.97 | 334.24 | 321.66 | 322.29 | 500,244 | -12.89(-3.85%) |
Sep 11, 2023 | 335.00 | 336.11 | 331.00 | 335.18 | 491,396 | +2.92(+0.88%) |
Sep 08, 2023 | 339.61 | 342.00 | 330.36 | 332.26 | 702,971 | -8.67(-2.54%) |
Sep 07, 2023 | 367.71 | 367.71 | 339.77 | 340.93 | 1,539,675 | -28.77(-7.78%) |
Sep 06, 2023 | 367.86 | 370.41 | 365.25 | 369.70 | 618,498 | +1.07(+0.29%) |
Sep 05, 2023 | 374.90 | 374.90 | 367.00 | 368.63 | 529,795 | -6.27(-1.67%) |
Sep 01, 2023 | 375.14 | 375.68 | 369.01 | 374.90 | 374,371 | +4.76(+1.29%) |
Aug 31, 2023 | 372.50 | 374.46 | 369.70 | 370.14 | 578,024 | -0.72(-0.19%) |
Aug 30, 2023 | 371.11 | 374.87 | 369.61 | 370.86 | 579,130 | +3.24(+0.88%) |
Aug 29, 2023 | 358.15 | 368.00 | 356.90 | 367.62 | 413,088 | +8.96(+2.50%) |
Aug 28, 2023 | 360.49 | 360.73 | 356.45 | 358.66 | 274,433 | +2.31(+0.65%) |
Aug 25, 2023 | 351.00 | 357.02 | 348.44 | 356.35 | 421,951 | +5.64(+1.61%) |
Aug 24, 2023 | 366.72 | 369.50 | 350.53 | 350.71 | 613,657 | -8.77(-2.44%) |
Aug 23, 2023 | 353.55 | 362.87 | 353.55 | 359.48 | 505,420 | +7.85(+2.23%) |
Aug 22, 2023 | 342.52 | 353.50 | 342.00 | 351.63 | 534,873 | +9.04(+2.64%) |
Aug 21, 2023 | 351.00 | 351.94 | 342.28 | 342.59 | 590,565 | -7.77(-2.22%) |
Aug 18, 2023 | 345.49 | 352.43 | 344.25 | 350.36 | 503,823 | +1.18(+0.34%) |
Aug 17, 2023 | 360.61 | 360.61 | 348.02 | 349.18 | 639,971 | -9.36(-2.61%) |
Aug 16, 2023 | 359.57 | 361.57 | 357.73 | 358.54 | 526,021 | -2.51(-0.70%) |
Aug 15, 2023 | 359.84 | 364.70 | 356.21 | 361.05 | 487,771 | +0.56(+0.16%) |
Aug 14, 2023 | 351.33 | 360.67 | 349.65 | 360.49 | 431,933 | +7.61(+2.16%) |
Aug 11, 2023 | 343.90 | 354.56 | 342.20 | 352.88 | 517,150 | +5.65(+1.63%) |
Aug 10, 2023 | 354.35 | 357.14 | 345.88 | 347.23 | 387,526 | -5.57(-1.58%) |
Aug 09, 2023 | 358.73 | 359.88 | 352.67 | 352.80 | 422,365 | -4.95(-1.38%) |
Aug 08, 2023 | 357.57 | 359.13 | 353.53 | 357.75 | 536,396 | -3.50(-0.97%) |
Aug 07, 2023 | 361.86 | 364.61 | 358.30 | 361.25 | 547,894 | -0.19(-0.05%) |
Aug 04, 2023 | 366.99 | 369.71 | 359.72 | 361.44 | 613,456 | -4.80(-1.31%) |
Aug 03, 2023 | 363.22 | 367.40 | 362.19 | 366.24 | 412,537 | -1.16(-0.32%) |
Aug 02, 2023 | 372.00 | 372.65 | 363.30 | 367.40 | 575,688 | -9.22(-2.45%) |
Aug 01, 2023 | 374.68 | 379.73 | 372.61 | 376.62 | 608,276 | -1.27(-0.34%) |
Jul 31, 2023 | 384.90 | 384.90 | 376.00 | 377.89 | 642,728 | -4.01(-1.05%) |
Jul 28, 2023 | 396.37 | 397.00 | 378.22 | 381.90 | 1,152,595 | -3.41(-0.89%) |
Jul 27, 2023 | 403.83 | 413.20 | 379.52 | 385.31 | 3,474,473 | +45.46(+13.38%) |
Jul 26, 2023 | 329.59 | 340.48 | 328.06 | 339.85 | 1,093,080 | +7.71(+2.32%) |
Jul 25, 2023 | 335.51 | 337.19 | 324.89 | 332.14 | 1,355,811 | -4.87(-1.45%) |
Jul 24, 2023 | 337.25 | 338.37 | 332.99 | 337.01 | 976,283 | -0.36(-0.11%) |
Jul 21, 2023 | 332.83 | 340.03 | 331.55 | 337.37 | 1,589,789 | +6.38(+1.93%) |
Jul 20, 2023 | 340.76 | 340.76 | 330.74 | 330.99 | 1,238,084 | -11.59(-3.38%) |
Jul 19, 2023 | 355.00 | 355.11 | 340.33 | 342.58 | 1,272,702 | -18.04(-5.00%) |
Jul 18, 2023 | 359.00 | 361.03 | 353.62 | 360.62 | 883,287 | -9.74(-2.63%) |
Jul 17, 2023 | 362.53 | 371.99 | 360.38 | 370.36 | 512,485 | +3.48(+0.95%) |
Jul 14, 2023 | 367.51 | 371.39 | 366.15 | 366.88 | 591,282 | -0.68(-0.19%) |
Jul 13, 2023 | 358.98 | 368.06 | 357.56 | 367.56 | 589,397 | +9.96(+2.79%) |
Jul 12, 2023 | 355.30 | 358.85 | 349.02 | 357.60 | 709,281 | +7.50(+2.14%) |
Jul 11, 2023 | 343.90 | 351.08 | 343.71 | 350.10 | 449,365 | +6.40(+1.86%) |
Jul 10, 2023 | 330.89 | 343.82 | 330.89 | 343.70 | 558,652 | +14.16(+4.30%) |
Jul 07, 2023 | 331.11 | 335.61 | 328.71 | 329.54 | 583,673 | -1.38(-0.42%) |
Jul 06, 2023 | 330.08 | 331.76 | 323.53 | 330.92 | 652,648 | -5.90(-1.75%) |
Jul 05, 2023 | 339.73 | 339.73 | 327.19 | 336.82 | 789,935 | -7.77(-2.25%) |
Jul 03, 2023 | 350.70 | 351.38 | 340.00 | 344.59 | 475,471 | -9.05(-2.56%) |
Jun 30, 2023 | 344.73 | 356.24 | 344.30 | 353.64 | 911,192 | +11.85(+3.47%) |
Jun 29, 2023 | 345.00 | 349.67 | 337.76 | 341.79 | 553,029 | -3.28(-0.95%) |
Jun 28, 2023 | 341.30 | 348.86 | 340.19 | 345.07 | 490,494 | +4.38(+1.29%) |
Jun 27, 2023 | 333.29 | 341.92 | 328.99 | 340.69 | 495,586 | +9.23(+2.78%) |
Jun 26, 2023 | 328.01 | 335.74 | 327.67 | 331.46 | 389,509 | +2.63(+0.80%) |
Jun 23, 2023 | 329.03 | 331.06 | 325.00 | 328.83 | 1,099,625 | -5.57(-1.67%) |
Jun 22, 2023 | 331.10 | 335.10 | 326.41 | 334.40 | 459,853 | +3.69(+1.12%) |
Jun 21, 2023 | 330.81 | 334.15 | 328.02 | 330.71 | 579,144 | -0.72(-0.22%) |
Jun 20, 2023 | 327.02 | 333.05 | 320.53 | 331.43 | 529,994 | +1.14(+0.35%) |
Jun 16, 2023 | 334.95 | 335.87 | 326.52 | 330.29 | 1,258,300 | -2.98(-0.89%) |
Jun 15, 2023 | 322.04 | 334.57 | 321.28 | 333.27 | 692,880 | +10.81(+3.35%) |
Jun 14, 2023 | 324.11 | 328.49 | 317.72 | 322.46 | 538,993 | +0.44(+0.14%) |
Jun 13, 2023 | 315.00 | 328.99 | 313.20 | 322.02 | 953,824 | +10.73(+3.45%) |
Jun 12, 2023 | 304.81 | 311.71 | 301.89 | 311.29 | 572,938 | +6.85(+2.25%) |
Jun 09, 2023 | 304.60 | 309.66 | 301.99 | 304.44 | 484,576 | -2.32(-0.76%) |
Jun 08, 2023 | 300.29 | 308.32 | 300.29 | 306.76 | 428,788 | +5.03(+1.67%) |
Jun 07, 2023 | 306.07 | 311.74 | 300.73 | 301.73 | 550,487 | -2.95(-0.97%) |
Jun 06, 2023 | 303.72 | 308.65 | 301.97 | 304.68 | 391,188 | -0.47(-0.15%) |
Jun 05, 2023 | 302.00 | 306.85 | 301.48 | 305.15 | 602,888 | +3.15(+1.04%) |
Jun 02, 2023 | 299.74 | 302.68 | 296.02 | 302.00 | 696,391 | +4.80(+1.62%) |
Jun 01, 2023 | 283.65 | 298.64 | 282.29 | 297.20 | 1,105,620 | +14.54(+5.14%) |
May 31, 2023 | 281.86 | 283.33 | 273.46 | 282.66 | 895,360 | -2.29(-0.80%) |
May 30, 2023 | 283.79 | 287.06 | 281.86 | 284.95 | 547,751 | -0.44(-0.15%) |
May 26, 2023 | 280.82 | 286.98 | 279.85 | 285.39 | 474,704 | +5.31(+1.90%) |
May 25, 2023 | 282.96 | 284.89 | 277.76 | 280.08 | 513,302 | -1.15(-0.41%) |
May 24, 2023 | 281.45 | 284.02 | 278.04 | 281.23 | 753,255 | -1.32(-0.47%) |
May 23, 2023 | 295.90 | 303.10 | 281.29 | 282.55 | 1,362,124 | -18.28(-6.08%) |
May 22, 2023 | 291.04 | 304.36 | 290.22 | 300.83 | 757,228 | +9.84(+3.38%) |
May 19, 2023 | 293.39 | 293.94 | 287.73 | 290.99 | 486,239 | -2.43(-0.83%) |
May 18, 2023 | 290.92 | 296.20 | 287.69 | 293.42 | 730,237 | +2.06(+0.71%) |
May 17, 2023 | 293.76 | 293.97 | 285.19 | 291.36 | 717,959 | -0.94(-0.32%) |
May 16, 2023 | 294.15 | 295.34 | 289.87 | 292.30 | 569,793 | -4.98(-1.68%) |
May 15, 2023 | 293.00 | 300.37 | 291.10 | 297.28 | 474,117 | +3.57(+1.22%) |
May 12, 2023 | 296.78 | 297.80 | 291.30 | 293.71 | 568,075 | -2.37(-0.80%) |
May 11, 2023 | 303.43 | 303.60 | 291.79 | 296.08 | 753,404 | -9.18(-3.01%) |
May 10, 2023 | 307.00 | 308.36 | 302.42 | 305.26 | 504,707 | +2.52(+0.83%) |
May 09, 2023 | 303.01 | 304.57 | 298.51 | 302.74 | 585,263 | -3.33(-1.09%) |
May 08, 2023 | 311.80 | 312.29 | 302.77 | 306.07 | 694,529 | -7.57(-2.41%) |
May 05, 2023 | 306.69 | 314.25 | 306.26 | 313.64 | 595,910 | +9.53(+3.13%) |
May 04, 2023 | 301.20 | 304.30 | 297.83 | 304.11 | 730,203 | +1.00(+0.33%) |
May 03, 2023 | 306.85 | 310.51 | 302.38 | 303.11 | 854,924 | -3.73(-1.22%) |
May 02, 2023 | 317.15 | 319.56 | 305.39 | 306.84 | 1,016,555 | -10.49(-3.31%) |
May 01, 2023 | 324.89 | 326.50 | 314.52 | 317.33 | 714,669 | -7.97(-2.45%) |
Apr 28, 2023 | 317.02 | 326.31 | 316.73 | 325.30 | 1,098,746 | +7.57(+2.38%) |
Apr 27, 2023 | 321.95 | 326.55 | 309.00 | 317.73 | 2,439,834 | -36.82(-10.38%) |
Apr 26, 2023 | 351.83 | 355.21 | 348.12 | 354.55 | 1,207,530 | +3.03(+0.86%) |
Apr 25, 2023 | 359.83 | 362.23 | 351.06 | 351.52 | 995,187 | -11.54(-3.18%) |
Apr 24, 2023 | 355.14 | 363.27 | 352.33 | 363.06 | 810,257 | +7.92(+2.23%) |
Apr 21, 2023 | 353.64 | 356.48 | 351.07 | 355.14 | 675,107 | +2.75(+0.78%) |
Apr 20, 2023 | 351.94 | 357.98 | 351.59 | 352.39 | 502,577 | -3.98(-1.12%) |
Apr 19, 2023 | 345.09 | 357.87 | 345.09 | 356.37 | 522,612 | +8.32(+2.39%) |
Apr 18, 2023 | 353.37 | 355.87 | 346.09 | 348.05 | 684,982 | +0.36(+0.10%) |
Apr 17, 2023 | 343.17 | 348.14 | 341.70 | 347.69 | 559,390 | +5.42(+1.58%) |
Apr 14, 2023 | 341.67 | 346.48 | 337.73 | 342.27 | 558,366 | +0.92(+0.27%) |
Apr 13, 2023 | 336.68 | 341.57 | 334.63 | 341.35 | 656,208 | +9.10(+2.74%) |
Apr 12, 2023 | 342.38 | 343.22 | 331.73 | 332.25 | 535,095 | -6.75(-1.99%) |
Apr 11, 2023 | 331.47 | 342.20 | 331.47 | 339.00 | 904,792 | +8.34(+2.52%) |
Apr 10, 2023 | 319.58 | 330.80 | 316.62 | 330.66 | 555,150 | +7.52(+2.33%) |
Apr 06, 2023 | 315.67 | 324.63 | 312.47 | 323.14 | 612,982 | +6.12(+1.93%) |
Apr 05, 2023 | 324.44 | 324.44 | 314.16 | 317.02 | 526,553 | -9.82(-3.00%) |
Apr 04, 2023 | 329.50 | 333.01 | 325.08 | 326.84 | 489,997 | -0.51(-0.16%) |
Apr 03, 2023 | 333.29 | 335.08 | 324.30 | 327.35 | 645,952 | -6.79(-2.03%) |
Mar 31, 2023 | 315.04 | 335.15 | 315.00 | 334.14 | 1,215,289 | +22.29(+7.15%) |
Mar 30, 2023 | 311.19 | 314.55 | 309.51 | 311.85 | 565,943 | +5.64(+1.84%) |
Mar 29, 2023 | 309.37 | 310.05 | 303.71 | 306.21 | 499,919 | +0.92(+0.30%) |
Mar 28, 2023 | 306.43 | 309.87 | 304.31 | 305.29 | 616,681 | -0.66(-0.22%) |
Mar 27, 2023 | 308.25 | 311.92 | 301.86 | 305.95 | 700,386 | -0.75(-0.24%) |
Mar 24, 2023 | 309.70 | 311.31 | 300.86 | 306.70 | 994,133 | -4.78(-1.53%) |
Mar 23, 2023 | 314.06 | 319.54 | 307.35 | 311.48 | 1,006,871 | -0.83(-0.27%) |
Mar 22, 2023 | 327.00 | 327.00 | 312.08 | 312.31 | 1,007,746 | -15.33(-4.68%) |
Mar 21, 2023 | 319.98 | 330.71 | 318.01 | 327.64 | 854,595 | +11.28(+3.57%) |
Mar 20, 2023 | 320.19 | 321.63 | 314.45 | 316.36 | 632,560 | -4.51(-1.41%) |
Mar 17, 2023 | 325.09 | 326.49 | 317.67 | 320.87 | 1,580,829 | -5.53(-1.69%) |
Mar 16, 2023 | 317.69 | 327.98 | 314.56 | 326.40 | 925,073 | +8.23(+2.59%) |
Mar 15, 2023 | 313.04 | 318.61 | 307.65 | 318.17 | 1,105,175 | -2.59(-0.81%) |
Mar 14, 2023 | 322.17 | 326.79 | 316.12 | 320.76 | 871,530 | +5.35(+1.70%) |
Mar 13, 2023 | 311.41 | 322.88 | 307.37 | 315.41 | 1,017,106 | +2.62(+0.84%) |
Mar 10, 2023 | 321.97 | 322.50 | 306.71 | 312.79 | 882,951 | -8.85(-2.75%) |
Mar 09, 2023 | 333.12 | 336.63 | 321.00 | 321.64 | 859,737 | -10.62(-3.20%) |
Mar 08, 2023 | 333.59 | 334.81 | 327.90 | 332.26 | 572,317 | -2.52(-0.75%) |
Mar 07, 2023 | 337.02 | 341.81 | 333.41 | 334.78 | 933,098 | -1.02(-0.30%) |
Mar 06, 2023 | 337.39 | 357.00 | 334.94 | 335.80 | 2,189,372 | +1.24(+0.37%) |
Mar 03, 2023 | 314.53 | 335.67 | 314.53 | 334.56 | 1,447,048 | +21.35(+6.82%) |
Mar 02, 2023 | 303.22 | 313.62 | 303.17 | 313.21 | 673,425 | +4.68(+1.52%) |
Mar 01, 2023 | 307.50 | 310.63 | 302.20 | 308.53 | 932,032 | -0.97(-0.31%) |
Feb 28, 2023 | 303.55 | 313.11 | 303.55 | 309.50 | 754,120 | +4.86(+1.60%) |
Feb 27, 2023 | 309.30 | 311.16 | 303.15 | 304.64 | 672,081 | -1.64(-0.54%) |
Feb 24, 2023 | 297.47 | 306.78 | 297.26 | 306.28 | 699,696 | +0.82(+0.27%) |
Feb 23, 2023 | 304.34 | 306.72 | 297.51 | 305.46 | 807,328 | +2.74(+0.91%) |
Feb 22, 2023 | 303.81 | 308.43 | 300.65 | 302.72 | 960,469 | -1.28(-0.42%) |
Feb 21, 2023 | 313.00 | 315.35 | 303.75 | 304.00 | 917,093 | -12.71(-4.01%) |
Feb 17, 2023 | 322.16 | 322.19 | 312.61 | 316.71 | 944,035 | -9.46(-2.90%) |
Feb 16, 2023 | 331.68 | 336.50 | 323.73 | 326.17 | 983,552 | -12.22(-3.61%) |
Feb 15, 2023 | 327.98 | 339.10 | 327.70 | 338.39 | 1,015,169 | +6.87(+2.07%) |
Feb 14, 2023 | 324.39 | 334.28 | 320.12 | 331.52 | 1,045,075 | +6.26(+1.92%) |
Feb 13, 2023 | 319.25 | 325.54 | 315.45 | 325.26 | 946,346 | +9.45(+2.99%) |
Feb 10, 2023 | 321.38 | 322.68 | 310.38 | 315.81 | 1,046,395 | -5.57(-1.73%) |
Feb 09, 2023 | 336.48 | 337.57 | 320.45 | 321.38 | 1,115,708 | -13.45(-4.02%) |
Feb 08, 2023 | 341.64 | 343.55 | 333.00 | 334.83 | 731,207 | -10.24(-2.97%) |
Feb 07, 2023 | 341.02 | 346.75 | 332.80 | 345.07 | 1,239,583 | +2.61(+0.76%) |
Feb 06, 2023 | 347.99 | 364.76 | 341.82 | 342.46 | 2,007,883 | -0.64(-0.19%) |
Feb 03, 2023 | 350.41 | 352.83 | 341.00 | 343.10 | 1,664,736 | -16.78(-4.66%) |
Feb 02, 2023 | 336.50 | 368.87 | 332.60 | 359.88 | 4,436,447 | +77.35(+27.38%) |
Feb 01, 2023 | 270.29 | 284.14 | 268.94 | 282.53 | 1,982,111 | +12.80(+4.75%) |
Jan 31, 2023 | 265.26 | 269.78 | 265.00 | 269.73 | 844,711 | +3.91(+1.47%) |
Jan 30, 2023 | 263.50 | 268.55 | 261.50 | 265.82 | 1,454,302 | -3.38(-1.26%) |
Jan 27, 2023 | 260.00 | 270.00 | 259.02 | 269.20 | 1,165,255 | +6.25(+2.38%) |
Jan 26, 2023 | 255.86 | 263.10 | 254.99 | 262.95 | 1,176,710 | +10.87(+4.31%) |
Jan 25, 2023 | 246.82 | 252.47 | 245.64 | 252.08 | 820,668 | -0.55(-0.22%) |
Jan 24, 2023 | 250.08 | 258.31 | 250.08 | 252.63 | 919,568 | +1.25(+0.50%) |
Jan 23, 2023 | 246.12 | 253.85 | 244.84 | 251.38 | 1,026,939 | +8.37(+3.44%) |
Jan 20, 2023 | 237.78 | 243.30 | 235.84 | 243.01 | 734,187 | +6.71(+2.84%) |
Jan 19, 2023 | 242.07 | 242.72 | 230.18 | 236.30 | 1,210,765 | -10.50(-4.25%) |
Jan 18, 2023 | 247.28 | 254.71 | 246.05 | 246.80 | 1,155,960 | +0.76(+0.31%) |
Jan 17, 2023 | 238.78 | 246.44 | 237.88 | 246.04 | 1,226,335 | +6.28(+2.62%) |
Jan 13, 2023 | 233.17 | 240.15 | 232.28 | 239.76 | 807,108 | +4.18(+1.77%) |
Jan 12, 2023 | 234.16 | 237.24 | 228.34 | 235.58 | 1,007,290 | +1.42(+0.61%) |
Jan 11, 2023 | 234.00 | 238.15 | 231.21 | 234.16 | 1,151,109 | +1.91(+0.82%) |
Jan 10, 2023 | 227.17 | 233.45 | 227.17 | 232.25 | 720,693 | +4.58(+2.01%) |
Jan 09, 2023 | 224.03 | 230.35 | 222.08 | 227.67 | 830,611 | +6.91(+3.13%) |
Jan 06, 2023 | 222.10 | 222.99 | 212.87 | 220.76 | 636,964 | +0.94(+0.43%) |
Jan 05, 2023 | 221.89 | 222.92 | 216.90 | 219.82 | 778,658 | -4.81(-2.14%) |
Jan 04, 2023 | 217.26 | 225.23 | 215.14 | 224.63 | 1,021,024 | +12.35(+5.82%) |
Jan 03, 2023 | 215.46 | 219.53 | 208.28 | 212.28 | 1,169,338 | +1.28(+0.61%) |
Dec 30, 2022 | 208.10 | 211.31 | 206.71 | 211.00 | 681,718 | -1.14(-0.54%) |
Dec 29, 2022 | 203.61 | 214.20 | 201.61 | 212.14 | 728,428 | +10.56(+5.24%) |
Dec 28, 2022 | 204.80 | 206.53 | 200.39 | 201.58 | 1,140,513 | -3.01(-1.47%) |
Dec 27, 2022 | 203.23 | 207.12 | 200.16 | 204.59 | 729,911 | +0.92(+0.45%) |
Dec 23, 2022 | 201.58 | 203.88 | 198.25 | 203.67 | 931,528 | +0.18(+0.09%) |
Dec 22, 2022 | 202.28 | 203.63 | 196.88 | 203.49 | 728,836 | -0.79(-0.39%) |
Dec 21, 2022 | 201.04 | 204.38 | 200.16 | 204.28 | 818,960 | +3.51(+1.75%) |
Dec 20, 2022 | 196.30 | 203.64 | 195.86 | 200.77 | 903,417 | +2.01(+1.01%) |
Dec 19, 2022 | 197.90 | 202.81 | 197.81 | 198.76 | 1,176,606 | +0.55(+0.28%) |
Dec 16, 2022 | 198.25 | 200.00 | 193.00 | 198.21 | 2,033,769 | -3.76(-1.86%) |
Dec 15, 2022 | 191.74 | 216.04 | 186.74 | 201.97 | 2,746,618 | +6.16(+3.15%) |
Dec 14, 2022 | 197.32 | 202.00 | 193.52 | 195.81 | 693,793 | -2.77(-1.39%) |
Dec 13, 2022 | 205.81 | 207.49 | 195.89 | 198.58 | 1,031,235 | +3.57(+1.83%) |
Dec 12, 2022 | 190.95 | 196.44 | 188.40 | 195.01 | 1,105,641 | +6.20(+3.28%) |
Dec 09, 2022 | 190.52 | 193.54 | 188.48 | 188.81 | 603,632 | -1.65(-0.87%) |
Dec 08, 2022 | 188.53 | 192.02 | 186.05 | 190.46 | 663,471 | +3.13(+1.67%) |
Dec 07, 2022 | 185.67 | 189.09 | 184.66 | 187.33 | 564,300 | +1.29(+0.69%) |
Dec 06, 2022 | 186.76 | 187.23 | 183.26 | 186.04 | 708,628 | -1.87(-1.00%) |
Dec 05, 2022 | 195.00 | 195.84 | 187.54 | 187.91 | 932,634 | -10.50(-5.29%) |
Dec 02, 2022 | 197.03 | 200.00 | 195.93 | 198.41 | 566,973 | -3.36(-1.67%) |
Dec 01, 2022 | 197.59 | 202.24 | 195.70 | 201.77 | 848,645 | +5.11(+2.60%) |
Nov 30, 2022 | 192.39 | 196.74 | 184.69 | 196.66 | 1,693,943 | +4.83(+2.52%) |
Nov 29, 2022 | 188.86 | 194.05 | 187.36 | 191.83 | 583,565 | +2.05(+1.08%) |
Nov 28, 2022 | 194.69 | 197.86 | 189.07 | 189.78 | 772,640 | -4.89(-2.51%) |
Nov 25, 2022 | 194.82 | 196.28 | 190.99 | 194.67 | 387,806 | -1.61(-0.82%) |
Nov 23, 2022 | 192.33 | 199.17 | 191.03 | 196.28 | 455,888 | +4.89(+2.55%) |
Nov 22, 2022 | 192.90 | 192.90 | 188.01 | 191.39 | 757,135 | -0.24(-0.13%) |
Nov 21, 2022 | 190.38 | 194.25 | 189.00 | 191.63 | 735,986 | -1.93(-1.00%) |
Nov 18, 2022 | 200.00 | 201.15 | 191.74 | 193.56 | 605,957 | -1.40(-0.72%) |
Nov 17, 2022 | 195.58 | 196.63 | 191.71 | 194.96 | 1,243,717 | -6.43(-3.19%) |
Nov 16, 2022 | 212.84 | 212.90 | 200.18 | 201.39 | 731,981 | -11.53(-5.42%) |
Nov 15, 2022 | 215.55 | 220.30 | 211.87 | 212.92 | 816,332 | +2.59(+1.23%) |
Nov 14, 2022 | 214.74 | 214.99 | 210.06 | 210.33 | 1,329,983 | -8.65(-3.95%) |
Nov 11, 2022 | 197.80 | 221.62 | 195.95 | 218.98 | 1,909,831 | +22.50(+11.45%) |
Nov 10, 2022 | 186.96 | 196.71 | 186.50 | 196.48 | 1,605,058 | +21.90(+12.54%) |
Nov 09, 2022 | 179.72 | 179.72 | 174.13 | 174.58 | 1,201,800 | -5.82(-3.23%) |
Nov 08, 2022 | 181.40 | 185.48 | 175.34 | 180.40 | 1,412,883 | -0.97(-0.53%) |
Nov 07, 2022 | 182.80 | 184.35 | 178.93 | 181.37 | 911,008 | +0.44(+0.24%) |
Nov 04, 2022 | 182.54 | 182.61 | 175.93 | 180.93 | 844,496 | +5.10(+2.90%) |
Nov 03, 2022 | 176.39 | 177.34 | 172.05 | 175.83 | 1,277,109 | -3.25(-1.81%) |
Nov 02, 2022 | 192.44 | 193.27 | 178.91 | 179.08 | 1,347,562 | -13.98(-7.24%) |
Nov 01, 2022 | 197.55 | 202.42 | 192.53 | 193.06 | 2,003,420 | -1.24(-0.64%) |
Oct 31, 2022 | 190.00 | 201.56 | 190.00 | 194.30 | 1,990,064 | +5.68(+3.01%) |
Oct 28, 2022 | 180.23 | 190.44 | 179.29 | 188.62 | 1,865,674 | +7.09(+3.91%) |
Oct 27, 2022 | 188.89 | 188.89 | 176.00 | 181.53 | 4,187,719 | -40.11(-18.10%) |
Oct 26, 2022 | 219.17 | 229.56 | 217.98 | 221.64 | 1,299,863 | +3.66(+1.68%) |
Oct 25, 2022 | 212.39 | 221.72 | 212.39 | 217.98 | 1,402,036 | +6.59(+3.12%) |
Oct 24, 2022 | 207.97 | 211.51 | 204.87 | 211.39 | 852,044 | +3.72(+1.79%) |
Oct 21, 2022 | 196.58 | 208.45 | 192.63 | 207.67 | 1,183,002 | +9.39(+4.74%) |
Oct 20, 2022 | 204.01 | 208.06 | 197.78 | 198.28 | 1,076,889 | -6.70(-3.27%) |
Oct 19, 2022 | 207.17 | 210.07 | 203.57 | 204.98 | 530,056 | -5.02(-2.39%) |
Oct 18, 2022 | 219.47 | 222.37 | 207.99 | 210.00 | 765,195 | -1.44(-0.68%) |
Oct 17, 2022 | 205.61 | 213.49 | 203.26 | 211.44 | 725,397 | +9.81(+4.87%) |
Oct 14, 2022 | 216.79 | 217.73 | 201.09 | 201.63 | 718,577 | -10.68(-5.03%) |
Oct 13, 2022 | 200.02 | 214.37 | 197.87 | 212.31 | 872,931 | +4.26(+2.05%) |
Oct 12, 2022 | 207.98 | 209.58 | 203.21 | 208.05 | 719,805 | -0.40(-0.19%) |
Oct 11, 2022 | 206.77 | 213.10 | 202.01 | 208.45 | 740,127 | +1.07(+0.52%) |
Oct 10, 2022 | 213.17 | 213.79 | 205.00 | 207.38 | 692,550 | -4.20(-1.99%) |
Oct 07, 2022 | 217.46 | 220.09 | 210.39 | 211.58 | 779,545 | -10.78(-4.85%) |
Oct 06, 2022 | 229.16 | 233.64 | 222.05 | 222.36 | 580,206 | -6.45(-2.82%) |
Oct 05, 2022 | 225.81 | 230.45 | 221.45 | 228.81 | 587,830 | -1.10(-0.48%) |
Oct 04, 2022 | 221.67 | 230.27 | 220.83 | 229.91 | 1,213,817 | +14.27(+6.62%) |