Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 270.55 | 277.18 | 270.55 | 277.04 | 2,108,887 | +4.78(+1.76%) |
Apr 27, 2023 | 270.68 | 273.29 | 267.69 | 272.26 | 2,006,985 | +4.19(+1.56%) |
Apr 26, 2023 | 268.70 | 270.40 | 267.07 | 268.07 | 2,117,925 | +0.50(+0.19%) |
Apr 25, 2023 | 272.67 | 273.50 | 267.46 | 267.56 | 1,957,505 | -6.47(-2.36%) |
Apr 24, 2023 | 272.61 | 274.40 | 271.68 | 274.04 | 1,375,697 | +0.91(+0.33%) |
Apr 21, 2023 | 272.54 | 274.61 | 272.21 | 273.13 | 1,619,452 | +0.77(+0.28%) |
Apr 20, 2023 | 274.07 | 274.36 | 270.83 | 272.36 | 2,717,550 | -4.30(-1.55%) |
Apr 19, 2023 | 275.57 | 276.76 | 274.30 | 276.66 | 2,230,551 | -0.06(-0.02%) |
Apr 18, 2023 | 278.10 | 278.15 | 275.19 | 276.72 | 1,916,025 | -0.02(-0.01%) |
Apr 17, 2023 | 275.55 | 278.56 | 275.55 | 276.74 | 2,932,986 | +0.72(+0.26%) |
Apr 14, 2023 | 280.01 | 281.65 | 274.56 | 276.02 | 2,912,998 | -5.95(-2.11%) |
Apr 13, 2023 | 279.72 | 282.12 | 276.48 | 281.97 | 3,201,432 | +1.49(+0.53%) |
Apr 12, 2023 | 285.05 | 285.31 | 279.66 | 280.47 | 2,687,112 | -1.43(-0.51%) |
Apr 11, 2023 | 278.64 | 283.22 | 278.19 | 281.91 | 3,171,452 | +4.58(+1.65%) |
Apr 10, 2023 | 273.70 | 277.38 | 272.09 | 277.33 | 1,600,590 | -0.02(-0.01%) |
Apr 06, 2023 | 276.32 | 277.88 | 274.55 | 277.35 | 2,158,676 | +0.37(+0.13%) |
Apr 05, 2023 | 281.82 | 282.47 | 276.57 | 276.98 | 2,481,498 | -4.44(-1.58%) |
Apr 04, 2023 | 280.05 | 282.99 | 279.83 | 281.43 | 2,368,286 | +0.00(+0.00%) |
Apr 03, 2023 | 279.01 | 282.03 | 278.79 | 281.43 | 2,455,426 | +0.03(+0.01%) |
Mar 31, 2023 | 278.75 | 281.54 | 278.24 | 281.39 | 3,056,585 | +3.10(+1.11%) |
Mar 30, 2023 | 276.66 | 278.67 | 276.44 | 278.29 | 2,329,580 | +2.68(+0.97%) |
Mar 29, 2023 | 271.74 | 275.93 | 271.74 | 275.62 | 2,469,598 | +4.86(+1.80%) |
Mar 28, 2023 | 269.69 | 271.80 | 268.39 | 270.75 | 2,914,478 | +1.02(+0.38%) |
Mar 27, 2023 | 266.55 | 270.12 | 266.46 | 269.73 | 3,804,744 | +1.93(+0.72%) |
Mar 24, 2023 | 266.27 | 267.88 | 260.73 | 267.80 | 4,188,279 | +0.33(+0.12%) |
Mar 23, 2023 | 255.44 | 270.36 | 255.29 | 267.46 | 5,247,680 | +18.11(+7.26%) |
Mar 22, 2023 | 253.29 | 257.28 | 249.12 | 249.36 | 3,107,463 | -4.28(-1.69%) |
Mar 21, 2023 | 250.94 | 254.51 | 250.02 | 253.64 | 2,875,840 | +4.99(+2.01%) |
Mar 20, 2023 | 246.85 | 249.97 | 246.15 | 248.65 | 3,232,077 | +2.51(+1.02%) |
Mar 17, 2023 | 250.40 | 251.78 | 244.58 | 246.14 | 6,572,397 | -2.88(-1.15%) |
Mar 16, 2023 | 241.17 | 249.88 | 239.76 | 249.01 | 4,184,303 | +6.65(+2.74%) |
Mar 15, 2023 | 244.13 | 244.14 | 239.05 | 242.37 | 4,578,656 | -6.21(-2.50%) |
Mar 14, 2023 | 252.41 | 252.76 | 246.09 | 248.58 | 2,971,531 | +1.15(+0.47%) |
Mar 13, 2023 | 249.20 | 251.32 | 245.38 | 247.43 | 3,282,799 | -1.62(-0.65%) |
Mar 10, 2023 | 256.12 | 256.32 | 247.71 | 249.04 | 2,970,468 | -6.70(-2.62%) |
Mar 09, 2023 | 261.72 | 262.58 | 254.72 | 255.75 | 1,980,421 | -3.84(-1.48%) |
Mar 08, 2023 | 259.36 | 261.48 | 258.44 | 259.59 | 1,485,667 | -0.53(-0.20%) |
Mar 07, 2023 | 265.06 | 265.87 | 259.64 | 260.12 | 2,254,127 | -5.35(-2.01%) |
Mar 06, 2023 | 266.03 | 267.85 | 264.92 | 265.46 | 1,675,021 | +0.42(+0.16%) |
Mar 03, 2023 | 263.77 | 265.55 | 261.88 | 265.04 | 1,621,115 | +3.88(+1.49%) |
Mar 02, 2023 | 259.80 | 262.08 | 257.58 | 261.16 | 2,340,619 | +1.65(+0.63%) |
Mar 01, 2023 | 260.92 | 261.86 | 257.71 | 259.52 | 1,727,146 | -1.93(-0.74%) |
Feb 28, 2023 | 260.60 | 264.34 | 258.69 | 261.45 | 2,194,298 | -0.69(-0.26%) |
Feb 27, 2023 | 264.76 | 265.82 | 261.37 | 262.14 | 1,536,352 | -0.28(-0.11%) |
Feb 24, 2023 | 263.27 | 263.27 | 260.16 | 262.41 | 1,762,198 | -4.63(-1.73%) |
Feb 23, 2023 | 266.59 | 268.09 | 263.67 | 267.04 | 1,915,103 | +1.58(+0.59%) |
Feb 22, 2023 | 266.45 | 268.28 | 264.02 | 265.46 | 1,852,485 | +0.47(+0.18%) |
Feb 21, 2023 | 267.80 | 268.93 | 264.63 | 264.99 | 2,509,941 | -7.78(-2.85%) |
Feb 17, 2023 | 274.47 | 275.08 | 270.66 | 272.77 | 2,765,364 | -4.11(-1.48%) |
Feb 16, 2023 | 278.66 | 281.05 | 274.34 | 276.88 | 1,929,043 | -6.33(-2.24%) |
Feb 15, 2023 | 277.64 | 283.38 | 277.61 | 283.21 | 1,919,825 | +2.84(+1.01%) |
Feb 14, 2023 | 281.06 | 283.69 | 278.97 | 280.37 | 1,849,718 | -3.53(-1.24%) |
Feb 13, 2023 | 279.98 | 283.95 | 279.98 | 283.90 | 1,304,677 | +4.32(+1.55%) |
Feb 10, 2023 | 277.35 | 280.17 | 276.68 | 279.57 | 1,368,759 | -1.18(-0.42%) |
Feb 09, 2023 | 282.98 | 284.91 | 280.03 | 280.75 | 1,779,441 | +0.44(+0.16%) |
Feb 08, 2023 | 281.46 | 284.71 | 279.59 | 280.31 | 1,403,487 | -3.06(-1.08%) |
Feb 07, 2023 | 278.33 | 284.38 | 278.14 | 283.37 | 1,425,938 | +3.29(+1.17%) |
Feb 06, 2023 | 281.58 | 283.35 | 279.10 | 280.09 | 1,282,252 | -4.67(-1.64%) |
Feb 03, 2023 | 283.77 | 285.20 | 282.33 | 284.75 | 2,202,010 | -4.81(-1.66%) |
Feb 02, 2023 | 284.95 | 291.22 | 282.43 | 289.56 | 2,758,540 | +10.34(+3.70%) |
Feb 01, 2023 | 272.33 | 280.86 | 271.44 | 279.22 | 1,825,222 | +4.48(+1.63%) |
Jan 31, 2023 | 270.69 | 274.74 | 269.68 | 274.74 | 1,870,750 | +4.66(+1.72%) |
Jan 30, 2023 | 269.34 | 273.16 | 269.09 | 270.08 | 1,760,116 | -2.90(-1.06%) |
Jan 27, 2023 | 269.04 | 275.10 | 268.72 | 272.99 | 2,134,075 | +2.96(+1.10%) |
Jan 26, 2023 | 272.89 | 273.05 | 266.68 | 270.02 | 1,973,099 | +1.08(+0.40%) |
Jan 25, 2023 | 266.56 | 269.52 | 261.56 | 268.94 | 2,616,759 | -1.68(-0.62%) |
Jan 24, 2023 | 272.44 | 273.82 | 268.76 | 270.62 | 2,234,232 | -4.40(-1.60%) |
Jan 23, 2023 | 274.26 | 278.50 | 273.15 | 275.02 | 2,661,561 | -1.11(-0.40%) |
Jan 20, 2023 | 270.26 | 276.73 | 268.59 | 276.14 | 3,358,437 | +7.46(+2.78%) |
Jan 19, 2023 | 273.00 | 274.64 | 268.38 | 268.68 | 2,247,177 | -4.93(-1.80%) |
Jan 18, 2023 | 280.18 | 282.84 | 272.70 | 273.61 | 2,226,068 | -6.87(-2.45%) |
Jan 17, 2023 | 278.67 | 283.31 | 278.21 | 280.48 | 2,908,305 | +2.70(+0.97%) |
Jan 13, 2023 | 275.99 | 278.29 | 274.68 | 277.78 | 2,261,727 | -1.67(-0.60%) |
Jan 12, 2023 | 278.37 | 283.52 | 278.01 | 279.46 | 2,521,479 | +2.72(+0.98%) |
Jan 11, 2023 | 270.68 | 276.85 | 270.46 | 276.74 | 2,419,831 | +7.16(+2.66%) |
Jan 10, 2023 | 268.02 | 270.91 | 265.99 | 269.58 | 1,889,724 | +1.16(+0.43%) |
Jan 09, 2023 | 266.63 | 273.07 | 266.22 | 268.42 | 2,224,802 | +5.55(+2.11%) |
Jan 06, 2023 | 257.77 | 264.12 | 255.22 | 262.87 | 1,625,461 | +6.08(+2.37%) |
Jan 05, 2023 | 261.13 | 261.82 | 255.25 | 256.79 | 2,536,780 | -6.21(-2.36%) |
Jan 04, 2023 | 266.99 | 268.51 | 260.73 | 263.00 | 2,101,918 | -0.90(-0.34%) |
Jan 03, 2023 | 262.86 | 266.98 | 260.76 | 263.90 | 2,304,296 | +3.34(+1.28%) |
Dec 30, 2022 | 259.29 | 260.61 | 256.42 | 260.56 | 1,371,758 | -1.50(-0.57%) |
Dec 29, 2022 | 259.34 | 264.50 | 259.34 | 262.06 | 1,553,341 | +5.14(+2.00%) |
Dec 28, 2022 | 259.84 | 262.81 | 256.48 | 256.93 | 1,420,464 | -2.14(-0.83%) |
Dec 27, 2022 | 259.66 | 260.93 | 257.50 | 259.06 | 1,086,004 | -0.76(-0.29%) |
Dec 23, 2022 | 259.53 | 260.43 | 257.11 | 259.83 | 1,242,522 | +1.30(+0.50%) |
Dec 22, 2022 | 258.22 | 259.67 | 254.50 | 258.53 | 2,331,106 | -4.06(-1.55%) |
Dec 21, 2022 | 258.25 | 264.28 | 258.19 | 262.59 | 3,666,387 | +6.85(+2.68%) |
Dec 20, 2022 | 247.77 | 256.25 | 247.53 | 255.74 | 3,177,263 | +6.35(+2.55%) |
Dec 19, 2022 | 256.97 | 258.04 | 248.18 | 249.39 | 4,245,685 | -8.87(-3.43%) |
Dec 16, 2022 | 268.20 | 268.53 | 257.05 | 258.25 | 6,690,110 | -16.25(-5.92%) |
Dec 15, 2022 | 280.67 | 281.60 | 272.71 | 274.50 | 2,948,529 | -10.09(-3.54%) |
Dec 14, 2022 | 287.13 | 290.29 | 281.08 | 284.59 | 2,613,759 | -3.81(-1.32%) |
Dec 13, 2022 | 295.83 | 296.78 | 286.04 | 288.40 | 3,603,449 | +2.94(+1.03%) |
Dec 12, 2022 | 279.40 | 286.06 | 277.78 | 285.46 | 2,488,514 | +3.84(+1.36%) |
Dec 09, 2022 | 282.58 | 284.90 | 281.34 | 281.62 | 1,871,269 | -3.65(-1.28%) |
Dec 08, 2022 | 281.22 | 287.14 | 280.09 | 285.27 | 2,095,280 | +5.33(+1.90%) |
Dec 07, 2022 | 278.39 | 280.30 | 275.55 | 279.94 | 1,905,559 | +1.25(+0.45%) |
Dec 06, 2022 | 284.41 | 285.60 | 275.63 | 278.69 | 1,966,537 | -7.16(-2.50%) |
Dec 05, 2022 | 288.81 | 290.20 | 283.74 | 285.85 | 1,843,659 | -7.22(-2.46%) |
Dec 02, 2022 | 292.01 | 295.04 | 289.49 | 293.07 | 1,786,610 | -2.64(-0.89%) |
Dec 01, 2022 | 295.33 | 297.95 | 292.94 | 295.70 | 1,809,756 | +1.86(+0.63%) |
Nov 30, 2022 | 279.87 | 293.89 | 279.49 | 293.85 | 2,833,845 | +12.64(+4.50%) |
Nov 29, 2022 | 282.50 | 283.78 | 279.87 | 281.20 | 1,080,469 | -2.56(-0.90%) |
Nov 28, 2022 | 286.36 | 288.03 | 282.96 | 283.76 | 1,283,301 | -5.66(-1.96%) |
Nov 25, 2022 | 287.37 | 290.52 | 287.37 | 289.42 | 694,266 | +1.83(+0.63%) |
Nov 23, 2022 | 286.18 | 289.41 | 285.52 | 287.60 | 1,258,724 | +1.60(+0.56%) |
Nov 22, 2022 | 282.05 | 286.84 | 280.40 | 286.00 | 1,451,641 | +5.73(+2.05%) |
Nov 21, 2022 | 278.78 | 282.03 | 278.38 | 280.26 | 1,339,594 | +0.51(+0.18%) |
Nov 18, 2022 | 283.77 | 284.06 | 276.38 | 279.76 | 1,355,532 | -0.62(-0.22%) |
Nov 17, 2022 | 279.08 | 282.87 | 276.68 | 280.38 | 1,594,196 | -4.27(-1.50%) |
Nov 16, 2022 | 285.86 | 286.18 | 283.28 | 284.65 | 1,646,655 | -1.11(-0.39%) |
Nov 15, 2022 | 286.10 | 289.47 | 283.20 | 285.76 | 2,007,974 | +3.65(+1.29%) |
Nov 14, 2022 | 279.42 | 285.93 | 278.27 | 282.11 | 2,553,054 | -1.15(-0.41%) |
Nov 11, 2022 | 280.45 | 284.87 | 274.02 | 283.26 | 2,683,680 | +3.00(+1.07%) |
Nov 10, 2022 | 271.63 | 280.55 | 270.84 | 280.26 | 3,196,723 | +20.10(+7.72%) |
Nov 09, 2022 | 260.05 | 262.85 | 259.12 | 260.17 | 1,875,767 | -2.53(-0.96%) |
Nov 08, 2022 | 264.71 | 268.43 | 259.85 | 262.70 | 2,502,896 | -0.04(-0.01%) |
Nov 07, 2022 | 256.57 | 262.78 | 255.22 | 262.74 | 2,221,845 | +7.72(+3.03%) |
Nov 04, 2022 | 253.81 | 257.94 | 250.10 | 255.01 | 2,556,493 | +4.18(+1.67%) |
Nov 03, 2022 | 260.36 | 262.09 | 249.99 | 250.83 | 3,303,248 | -15.20(-5.71%) |
Nov 02, 2022 | 273.19 | 276.54 | 265.69 | 266.04 | 1,768,862 | -8.81(-3.20%) |
Nov 01, 2022 | 280.30 | 281.41 | 273.96 | 274.85 | 1,574,246 | -2.37(-0.86%) |
Oct 31, 2022 | 276.81 | 281.15 | 276.60 | 277.22 | 2,423,941 | -3.79(-1.35%) |
Oct 28, 2022 | 272.49 | 281.44 | 272.49 | 281.01 | 2,361,903 | +8.73(+3.21%) |
Oct 27, 2022 | 274.56 | 276.14 | 271.90 | 272.28 | 1,974,209 | -1.01(-0.37%) |
Oct 26, 2022 | 271.46 | 276.95 | 271.45 | 273.28 | 1,815,416 | -0.72(-0.26%) |
Oct 25, 2022 | 269.01 | 274.53 | 269.01 | 274.00 | 1,742,524 | +5.18(+1.93%) |
Oct 24, 2022 | 266.35 | 270.42 | 263.76 | 268.83 | 2,255,020 | +5.60(+2.13%) |
Oct 21, 2022 | 255.37 | 263.54 | 254.54 | 263.23 | 3,289,509 | +7.61(+2.98%) |
Oct 20, 2022 | 258.06 | 263.31 | 254.50 | 255.62 | 2,017,565 | -2.23(-0.86%) |
Oct 19, 2022 | 256.01 | 258.45 | 253.66 | 257.85 | 2,470,777 | +0.01(+0.00%) |
Oct 18, 2022 | 262.69 | 263.40 | 255.79 | 257.83 | 2,165,568 | +1.79(+0.70%) |
Oct 17, 2022 | 251.84 | 256.68 | 251.56 | 256.05 | 2,595,851 | +9.28(+3.76%) |
Oct 14, 2022 | 254.98 | 255.63 | 246.13 | 246.77 | 1,764,662 | -4.63(-1.84%) |
Oct 13, 2022 | 237.94 | 253.06 | 237.23 | 251.40 | 3,521,686 | +7.22(+2.96%) |
Oct 12, 2022 | 246.44 | 247.95 | 244.05 | 244.18 | 1,740,320 | -1.75(-0.71%) |
Oct 11, 2022 | 249.06 | 250.14 | 244.26 | 245.93 | 2,326,640 | -4.73(-1.89%) |
Oct 10, 2022 | 254.21 | 254.21 | 248.80 | 250.67 | 1,570,582 | -1.81(-0.72%) |
Oct 07, 2022 | 259.06 | 259.42 | 251.09 | 252.47 | 2,007,159 | -9.49(-3.62%) |
Oct 06, 2022 | 265.97 | 268.03 | 261.70 | 261.96 | 2,403,818 | -4.74(-1.78%) |
Oct 05, 2022 | 263.79 | 269.22 | 262.07 | 266.70 | 1,895,597 | +0.03(+0.01%) |
Oct 04, 2022 | 262.87 | 267.28 | 262.40 | 266.67 | 3,233,812 | +9.16(+3.56%) |
Oct 03, 2022 | 253.02 | 259.66 | 251.46 | 257.51 | 1,948,206 | +7.38(+2.95%) |
Sep 30, 2022 | 251.50 | 256.69 | 249.79 | 250.13 | 3,008,184 | -0.94(-0.38%) |
Sep 29, 2022 | 251.71 | 253.84 | 248.57 | 251.07 | 2,632,501 | -3.56(-1.40%) |
Sep 28, 2022 | 249.84 | 256.36 | 248.90 | 254.63 | 2,625,819 | +5.44(+2.18%) |
Sep 27, 2022 | 252.24 | 255.87 | 247.19 | 249.20 | 2,568,161 | -1.17(-0.47%) |
Sep 26, 2022 | 250.85 | 255.05 | 249.90 | 250.37 | 2,417,119 | -2.37(-0.94%) |
Sep 23, 2022 | 251.92 | 253.11 | 249.06 | 252.74 | 3,188,963 | -2.28(-0.89%) |
Sep 22, 2022 | 256.73 | 263.90 | 254.64 | 255.01 | 3,562,161 | -3.01(-1.17%) |
Sep 21, 2022 | 262.48 | 267.28 | 257.85 | 258.02 | 2,824,445 | -4.69(-1.78%) |
Sep 20, 2022 | 264.04 | 264.32 | 260.17 | 262.71 | 2,458,631 | -4.61(-1.72%) |
Sep 19, 2022 | 262.85 | 267.67 | 262.67 | 267.32 | 2,227,273 | +2.24(+0.84%) |
Sep 16, 2022 | 265.46 | 266.47 | 262.60 | 265.08 | 3,948,944 | -1.15(-0.43%) |
Sep 15, 2022 | 269.51 | 272.68 | 264.06 | 266.23 | 2,261,711 | -4.54(-1.68%) |
Sep 14, 2022 | 273.11 | 274.70 | 268.34 | 270.77 | 2,468,626 | -2.91(-1.06%) |
Sep 13, 2022 | 280.07 | 281.86 | 272.53 | 273.68 | 1,840,526 | -13.36(-4.65%) |
Sep 12, 2022 | 285.68 | 288.54 | 284.52 | 287.03 | 2,084,523 | +4.58(+1.62%) |
Sep 09, 2022 | 281.34 | 283.95 | 280.86 | 282.45 | 2,062,603 | +2.52(+0.90%) |
Sep 08, 2022 | 276.28 | 280.27 | 274.49 | 279.94 | 1,841,974 | +1.17(+0.42%) |
Sep 07, 2022 | 274.30 | 280.01 | 271.61 | 278.77 | 1,953,762 | +3.21(+1.16%) |
Sep 06, 2022 | 276.03 | 278.25 | 273.51 | 275.56 | 2,422,018 | -0.59(-0.21%) |
Sep 02, 2022 | 284.42 | 284.99 | 274.94 | 276.16 | 1,945,925 | -4.59(-1.63%) |
Sep 01, 2022 | 279.78 | 280.98 | 276.21 | 280.74 | 2,079,302 | +0.32(+0.11%) |
Aug 31, 2022 | 286.44 | 287.68 | 279.42 | 280.42 | 2,525,382 | -3.93(-1.38%) |
Aug 30, 2022 | 289.25 | 289.70 | 281.60 | 284.35 | 1,709,138 | -2.57(-0.89%) |
Aug 29, 2022 | 286.78 | 289.57 | 285.03 | 286.92 | 1,710,448 | -2.91(-1.00%) |
Aug 26, 2022 | 301.20 | 301.28 | 289.70 | 289.82 | 1,750,417 | -11.32(-3.76%) |
Aug 25, 2022 | 298.56 | 302.03 | 297.36 | 301.14 | 1,772,229 | +3.41(+1.15%) |
Aug 24, 2022 | 298.14 | 299.40 | 295.39 | 297.73 | 1,744,072 | -0.43(-0.14%) |
Aug 23, 2022 | 299.50 | 302.60 | 297.96 | 298.15 | 1,252,910 | -3.21(-1.06%) |
Aug 22, 2022 | 300.71 | 304.13 | 299.92 | 301.36 | 1,695,399 | -5.14(-1.68%) |
Aug 19, 2022 | 308.07 | 308.90 | 304.83 | 306.51 | 1,720,483 | -4.05(-1.31%) |
Aug 18, 2022 | 310.11 | 311.92 | 307.60 | 310.56 | 1,425,958 | +0.98(+0.32%) |
Aug 17, 2022 | 308.58 | 311.40 | 306.83 | 309.58 | 1,549,112 | -2.27(-0.73%) |
Aug 16, 2022 | 309.32 | 313.88 | 309.26 | 311.84 | 1,641,772 | +0.44(+0.14%) |
Aug 15, 2022 | 308.83 | 312.02 | 308.74 | 311.40 | 1,157,564 | -0.11(-0.03%) |
Aug 12, 2022 | 307.94 | 312.00 | 305.68 | 311.51 | 1,825,218 | +5.85(+1.91%) |
Aug 11, 2022 | 308.90 | 310.95 | 305.05 | 305.66 | 1,615,148 | -2.00(-0.65%) |
Aug 10, 2022 | 306.22 | 308.92 | 305.61 | 307.66 | 1,516,509 | +6.50(+2.16%) |
Aug 09, 2022 | 299.52 | 302.41 | 299.24 | 301.16 | 1,811,594 | -0.53(-0.17%) |
Aug 08, 2022 | 301.85 | 304.10 | 299.92 | 301.68 | 1,650,686 | +0.95(+0.32%) |
Aug 05, 2022 | 296.38 | 300.96 | 295.83 | 300.73 | 1,547,637 | -1.23(-0.41%) |
Aug 04, 2022 | 300.58 | 302.15 | 298.84 | 301.96 | 1,671,122 | +2.37(+0.79%) |
Aug 03, 2022 | 293.66 | 300.79 | 293.22 | 299.58 | 1,398,735 | +5.53(+1.88%) |
Aug 02, 2022 | 293.96 | 298.04 | 291.07 | 294.05 | 1,822,885 | -2.20(-0.74%) |
Aug 01, 2022 | 294.10 | 298.23 | 292.65 | 296.25 | 1,466,670 | -1.48(-0.50%) |
Jul 29, 2022 | 296.05 | 299.19 | 294.48 | 297.73 | 1,924,042 | +2.51(+0.85%) |
Jul 28, 2022 | 288.71 | 296.02 | 286.55 | 295.22 | 1,898,442 | +5.98(+2.07%) |
Jul 27, 2022 | 280.79 | 291.17 | 279.93 | 289.24 | 1,875,558 | +12.01(+4.33%) |
Jul 26, 2022 | 279.89 | 280.67 | 275.76 | 277.24 | 1,759,781 | -4.00(-1.42%) |
Jul 25, 2022 | 280.21 | 281.49 | 277.50 | 281.23 | 1,393,520 | +1.24(+0.44%) |
Jul 22, 2022 | 279.49 | 282.98 | 277.84 | 279.99 | 1,545,436 | +0.00(+0.00%) |
Jul 21, 2022 | 273.35 | 280.20 | 272.94 | 279.99 | 1,591,097 | +6.17(+2.25%) |
Jul 20, 2022 | 272.20 | 275.76 | 271.66 | 273.81 | 2,220,356 | +1.57(+0.58%) |
Jul 19, 2022 | 264.80 | 272.69 | 264.17 | 272.24 | 1,995,933 | +11.07(+4.24%) |
Jul 18, 2022 | 265.39 | 267.63 | 260.52 | 261.17 | 2,107,473 | -2.79(-1.06%) |
Jul 15, 2022 | 264.52 | 265.25 | 259.45 | 263.95 | 1,791,022 | +2.77(+1.06%) |
Jul 14, 2022 | 261.03 | 262.48 | 254.48 | 261.19 | 1,931,517 | -3.40(-1.29%) |
Jul 13, 2022 | 260.73 | 267.44 | 259.88 | 264.59 | 2,247,824 | -0.52(-0.19%) |
Jul 12, 2022 | 266.00 | 270.55 | 263.91 | 265.10 | 2,354,113 | -1.16(-0.44%) |
Jul 11, 2022 | 268.11 | 269.34 | 264.76 | 266.26 | 1,914,591 | -4.07(-1.50%) |
Jul 08, 2022 | 268.96 | 271.05 | 266.56 | 270.33 | 2,051,836 | -0.32(-0.12%) |
Jul 07, 2022 | 268.58 | 271.00 | 265.82 | 270.65 | 2,239,224 | +3.35(+1.25%) |
Jul 06, 2022 | 269.26 | 270.47 | 266.36 | 267.30 | 2,333,458 | +0.75(+0.28%) |
Jul 05, 2022 | 267.63 | 267.76 | 261.24 | 266.56 | 3,285,256 | -5.31(-1.95%) |
Jul 01, 2022 | 268.89 | 273.53 | 267.63 | 271.86 | 2,482,908 | +2.91(+1.08%) |
Jun 30, 2022 | 268.65 | 271.87 | 266.70 | 268.96 | 2,646,662 | -2.09(-0.77%) |
Jun 29, 2022 | 269.70 | 272.35 | 266.63 | 271.05 | 2,483,465 | -3.87(-1.41%) |
Jun 28, 2022 | 283.92 | 287.25 | 274.62 | 274.92 | 2,237,603 | -8.54(-3.01%) |
Jun 27, 2022 | 289.58 | 291.58 | 282.51 | 283.46 | 2,175,594 | -6.54(-2.25%) |
Jun 24, 2022 | 276.48 | 290.23 | 276.05 | 290.00 | 4,798,262 | +13.12(+4.74%) |
Jun 23, 2022 | 267.36 | 277.32 | 266.39 | 276.88 | 3,594,589 | -0.55(-0.20%) |
Jun 22, 2022 | 270.35 | 281.27 | 270.35 | 277.43 | 3,034,743 | +3.56(+1.30%) |
Jun 21, 2022 | 269.44 | 275.41 | 268.98 | 273.88 | 2,634,093 | +7.12(+2.67%) |
Jun 17, 2022 | 264.08 | 269.87 | 262.45 | 266.76 | 4,589,785 | +4.34(+1.65%) |
Jun 16, 2022 | 266.73 | 266.78 | 260.67 | 262.42 | 2,830,379 | -9.97(-3.66%) |
Jun 15, 2022 | 268.31 | 276.90 | 267.46 | 272.39 | 2,617,984 | +5.88(+2.21%) |
Jun 14, 2022 | 266.05 | 268.57 | 264.08 | 266.51 | 2,118,927 | -1.34(-0.50%) |
Jun 13, 2022 | 268.00 | 272.50 | 266.25 | 267.84 | 2,492,224 | -9.21(-3.32%) |
Jun 10, 2022 | 281.78 | 282.10 | 277.03 | 277.06 | 2,240,012 | -9.12(-3.19%) |
Jun 09, 2022 | 291.24 | 293.15 | 285.52 | 286.18 | 2,578,661 | -6.99(-2.38%) |
Jun 08, 2022 | 295.45 | 297.79 | 292.29 | 293.17 | 1,474,807 | -3.77(-1.27%) |
Jun 07, 2022 | 291.02 | 297.28 | 291.00 | 296.93 | 2,385,785 | +1.74(+0.59%) |
Jun 06, 2022 | 300.30 | 302.54 | 294.26 | 295.19 | 1,446,318 | -0.21(-0.07%) |
Jun 03, 2022 | 292.84 | 297.21 | 292.47 | 295.40 | 1,769,934 | -1.62(-0.54%) |
Jun 02, 2022 | 290.57 | 297.16 | 288.56 | 297.02 | 1,361,133 | +7.72(+2.67%) |
Jun 01, 2022 | 294.61 | 297.11 | 288.07 | 289.30 | 1,845,700 | +0.18(+0.06%) |
May 31, 2022 | 292.93 | 293.82 | 287.41 | 289.12 | 4,272,300 | -5.51(-1.87%) |
May 27, 2022 | 284.25 | 294.65 | 284.25 | 294.63 | 2,848,236 | +12.20(+4.32%) |
May 26, 2022 | 273.60 | 283.71 | 272.31 | 282.42 | 2,831,398 | +11.54(+4.26%) |
May 25, 2022 | 269.62 | 272.53 | 266.62 | 270.89 | 1,870,986 | +0.32(+0.12%) |
May 24, 2022 | 271.06 | 272.23 | 264.50 | 270.57 | 2,156,160 | -3.95(-1.44%) |
May 23, 2022 | 272.47 | 275.04 | 267.51 | 274.52 | 2,197,654 | +6.53(+2.44%) |
May 20, 2022 | 266.95 | 269.68 | 259.77 | 267.99 | 3,090,696 | +2.94(+1.11%) |
May 19, 2022 | 261.69 | 269.30 | 261.26 | 265.04 | 2,766,201 | -0.53(-0.20%) |
May 18, 2022 | 277.89 | 278.25 | 263.89 | 265.58 | 2,752,193 | -16.38(-5.81%) |
May 17, 2022 | 285.45 | 285.45 | 279.18 | 281.96 | 1,654,907 | +4.75(+1.71%) |
May 16, 2022 | 275.77 | 279.92 | 273.22 | 277.21 | 1,649,367 | -0.58(-0.21%) |
May 13, 2022 | 274.18 | 279.63 | 272.19 | 277.79 | 2,450,279 | +5.39(+1.98%) |
May 12, 2022 | 269.30 | 272.84 | 266.19 | 272.41 | 2,358,405 | +0.26(+0.10%) |
May 11, 2022 | 276.79 | 279.46 | 271.68 | 272.14 | 2,476,153 | -6.44(-2.31%) |
May 10, 2022 | 280.92 | 283.25 | 274.87 | 278.59 | 2,719,726 | +0.10(+0.03%) |
May 09, 2022 | 281.56 | 283.33 | 276.91 | 278.49 | 2,687,143 | -7.99(-2.79%) |
May 06, 2022 | 286.39 | 287.76 | 280.64 | 286.48 | 2,557,037 | -2.87(-0.99%) |
May 05, 2022 | 300.98 | 302.42 | 285.39 | 289.35 | 2,303,810 | -15.65(-5.13%) |
May 04, 2022 | 293.66 | 305.99 | 290.70 | 305.00 | 1,997,677 | +9.73(+3.29%) |
May 03, 2022 | 297.08 | 298.00 | 293.23 | 295.28 | 2,190,237 | +0.21(+0.07%) |