Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 252.62 | 254.58 | 252.54 | 253.71 | 21,514 | +2.19(+0.87%) |
Jun 29, 2023 | 249.99 | 252.11 | 249.99 | 251.52 | 20,647 | +1.83(+0.73%) |
Jun 28, 2023 | 249.64 | 250.37 | 249.03 | 249.69 | 22,042 | -1.20(-0.48%) |
Jun 27, 2023 | 249.05 | 251.06 | 248.32 | 250.89 | 14,756 | +0.91(+0.37%) |
Jun 26, 2023 | 249.17 | 251.12 | 248.48 | 249.97 | 40,592 | +0.41(+0.16%) |
Jun 23, 2023 | 249.23 | 250.99 | 249.23 | 249.57 | 19,135 | -0.81(-0.32%) |
Jun 22, 2023 | 248.85 | 250.71 | 248.85 | 250.38 | 14,845 | +1.67(+0.67%) |
Jun 21, 2023 | 246.08 | 249.70 | 245.75 | 248.72 | 46,969 | +1.73(+0.70%) |
Jun 20, 2023 | 245.08 | 247.57 | 244.91 | 246.99 | 23,259 | +0.95(+0.39%) |
Jun 16, 2023 | 248.76 | 249.49 | 245.33 | 246.04 | 29,229 | -2.45(-0.99%) |
Jun 15, 2023 | 245.35 | 249.84 | 245.35 | 248.49 | 20,512 | +4.59(+1.88%) |
Jun 14, 2023 | 246.22 | 246.46 | 242.08 | 243.89 | 62,656 | -11.03(-4.33%) |
Jun 13, 2023 | 254.01 | 255.71 | 253.20 | 254.92 | 41,396 | +1.65(+0.65%) |
Jun 12, 2023 | 252.12 | 253.56 | 251.29 | 253.28 | 38,023 | +1.04(+0.41%) |
Jun 09, 2023 | 251.95 | 254.47 | 250.91 | 252.24 | 37,945 | +0.10(+0.04%) |
Jun 08, 2023 | 250.50 | 252.39 | 250.27 | 252.14 | 13,200 | +1.90(+0.76%) |
Jun 07, 2023 | 251.63 | 251.82 | 250.19 | 250.23 | 37,910 | -0.63(-0.25%) |
Jun 06, 2023 | 253.61 | 253.61 | 249.15 | 250.87 | 182,072 | -2.24(-0.89%) |
Jun 05, 2023 | 252.08 | 253.90 | 251.62 | 253.11 | 15,010 | +1.48(+0.59%) |
Jun 02, 2023 | 248.06 | 252.01 | 248.06 | 251.63 | 16,737 | +4.63(+1.87%) |
Jun 01, 2023 | 243.07 | 248.34 | 242.62 | 247.00 | 26,216 | +4.44(+1.83%) |
May 31, 2023 | 239.16 | 242.90 | 239.05 | 242.56 | 22,823 | +2.49(+1.04%) |
May 30, 2023 | 240.32 | 242.83 | 239.23 | 240.07 | 210,685 | -1.36(-0.56%) |
May 26, 2023 | 241.48 | 243.14 | 241.08 | 241.43 | 13,971 | +0.20(+0.08%) |
May 25, 2023 | 243.40 | 243.40 | 239.63 | 241.23 | 14,771 | -2.94(-1.21%) |
May 24, 2023 | 244.29 | 244.83 | 243.68 | 244.17 | 22,718 | -1.17(-0.48%) |
May 23, 2023 | 246.68 | 247.16 | 244.59 | 245.34 | 14,930 | -2.27(-0.92%) |
May 22, 2023 | 247.26 | 248.36 | 246.59 | 247.62 | 26,516 | +0.59(+0.24%) |
May 19, 2023 | 246.66 | 249.12 | 246.17 | 247.03 | 22,299 | +0.50(+0.20%) |
May 18, 2023 | 247.76 | 247.76 | 244.19 | 246.52 | 20,274 | -1.97(-0.79%) |
May 17, 2023 | 244.90 | 248.76 | 243.88 | 248.50 | 238,355 | +3.74(+1.53%) |
May 16, 2023 | 246.66 | 246.85 | 244.64 | 244.76 | 13,085 | -3.51(-1.41%) |
May 15, 2023 | 249.06 | 249.06 | 247.00 | 248.27 | 16,770 | -0.33(-0.13%) |
May 12, 2023 | 249.19 | 249.52 | 247.68 | 248.60 | 10,479 | -0.42(-0.17%) |
May 11, 2023 | 249.41 | 249.61 | 248.06 | 249.01 | 156,733 | -1.20(-0.48%) |
May 10, 2023 | 250.80 | 251.03 | 249.57 | 250.21 | 9,316 | -0.08(-0.03%) |
May 09, 2023 | 250.99 | 252.54 | 250.19 | 250.29 | 11,614 | -1.06(-0.42%) |
May 08, 2023 | 251.12 | 251.55 | 250.43 | 251.35 | 11,370 | -0.41(-0.16%) |
May 05, 2023 | 249.68 | 252.82 | 249.68 | 251.76 | 17,319 | +4.56(+1.84%) |
May 04, 2023 | 248.83 | 248.83 | 244.73 | 247.20 | 16,667 | -2.64(-1.06%) |
May 03, 2023 | 252.61 | 252.61 | 249.45 | 249.84 | 31,275 | -2.35(-0.93%) |
May 02, 2023 | 255.68 | 255.68 | 250.67 | 252.19 | 12,254 | -4.10(-1.60%) |
May 01, 2023 | 255.09 | 257.64 | 255.09 | 256.29 | 78,841 | +1.54(+0.60%) |
Apr 28, 2023 | 253.32 | 255.35 | 252.90 | 254.75 | 17,615 | +1.08(+0.43%) |
Apr 27, 2023 | 250.75 | 253.84 | 250.62 | 253.67 | 138,812 | +4.06(+1.62%) |
Apr 26, 2023 | 252.04 | 252.04 | 248.55 | 249.62 | 21,696 | -3.02(-1.20%) |
Apr 25, 2023 | 256.52 | 256.52 | 252.51 | 252.64 | 12,155 | -1.51(-0.59%) |
Apr 24, 2023 | 252.23 | 254.56 | 251.65 | 254.15 | 42,986 | +2.68(+1.07%) |
Apr 21, 2023 | 252.46 | 253.54 | 250.26 | 251.47 | 26,031 | +1.26(+0.50%) |
Apr 20, 2023 | 250.36 | 250.51 | 249.56 | 250.21 | 16,282 | -1.26(-0.50%) |
Apr 19, 2023 | 255.00 | 255.00 | 250.32 | 251.47 | 269,403 | -5.60(-2.18%) |
Apr 18, 2023 | 257.80 | 257.80 | 255.88 | 257.07 | 23,380 | +0.02(+0.01%) |
Apr 17, 2023 | 256.70 | 257.35 | 255.69 | 257.05 | 36,297 | -0.32(-0.12%) |
Apr 14, 2023 | 261.38 | 261.51 | 256.84 | 257.37 | 21,257 | -4.12(-1.58%) |
Apr 13, 2023 | 260.15 | 262.61 | 260.15 | 261.49 | 11,149 | +2.57(+0.99%) |
Apr 12, 2023 | 261.25 | 261.25 | 258.68 | 258.93 | 18,404 | -0.93(-0.36%) |
Apr 11, 2023 | 257.25 | 260.24 | 257.25 | 259.86 | 27,970 | +2.96(+1.15%) |
Apr 10, 2023 | 254.81 | 256.89 | 254.47 | 256.89 | 30,447 | +0.69(+0.27%) |
Apr 06, 2023 | 256.47 | 256.85 | 255.54 | 256.20 | 9,641 | +0.44(+0.17%) |
Apr 05, 2023 | 251.03 | 256.12 | 251.03 | 255.76 | 21,731 | +5.44(+2.17%) |
Apr 04, 2023 | 251.81 | 251.81 | 249.73 | 250.32 | 12,299 | -0.47(-0.19%) |
Apr 03, 2023 | 248.21 | 251.32 | 247.57 | 250.80 | 30,076 | +5.72(+2.33%) |
Mar 31, 2023 | 244.06 | 245.79 | 244.06 | 245.08 | 17,569 | +1.96(+0.81%) |
Mar 30, 2023 | 243.61 | 243.61 | 240.60 | 243.11 | 31,751 | +0.92(+0.38%) |
Mar 29, 2023 | 244.12 | 244.12 | 241.13 | 242.19 | 12,107 | -0.14(-0.06%) |
Mar 28, 2023 | 245.37 | 246.17 | 241.76 | 242.33 | 29,743 | -3.52(-1.43%) |
Mar 27, 2023 | 245.38 | 247.84 | 244.94 | 245.85 | 34,653 | +2.68(+1.10%) |
Mar 24, 2023 | 238.41 | 243.38 | 238.01 | 243.17 | 18,392 | +3.44(+1.43%) |
Mar 23, 2023 | 244.13 | 245.03 | 238.57 | 239.73 | 24,238 | -4.21(-1.73%) |
Mar 22, 2023 | 248.10 | 249.36 | 243.91 | 243.94 | 28,467 | -3.68(-1.49%) |
Mar 21, 2023 | 246.35 | 247.90 | 245.60 | 247.62 | 22,137 | +3.11(+1.27%) |
Mar 20, 2023 | 241.43 | 245.38 | 241.43 | 244.51 | 25,849 | +2.97(+1.23%) |
Mar 17, 2023 | 243.62 | 243.62 | 240.91 | 241.55 | 17,513 | -3.39(-1.39%) |
Mar 16, 2023 | 240.94 | 245.26 | 239.94 | 244.94 | 17,127 | +4.16(+1.73%) |
Mar 15, 2023 | 238.63 | 240.86 | 238.03 | 240.78 | 22,143 | -0.71(-0.29%) |
Mar 14, 2023 | 242.33 | 242.89 | 239.59 | 241.50 | 23,552 | +1.44(+0.60%) |
Mar 13, 2023 | 238.55 | 242.89 | 238.55 | 240.05 | 33,840 | -0.27(-0.11%) |
Mar 10, 2023 | 243.21 | 243.99 | 239.52 | 240.32 | 94,591 | -3.00(-1.23%) |
Mar 09, 2023 | 248.86 | 249.01 | 242.79 | 243.32 | 313,036 | -4.93(-1.98%) |
Mar 08, 2023 | 248.76 | 249.53 | 247.37 | 248.25 | 146,752 | -1.38(-0.55%) |
Mar 07, 2023 | 253.55 | 253.55 | 248.99 | 249.62 | 25,769 | -3.94(-1.55%) |
Mar 06, 2023 | 254.65 | 255.49 | 253.24 | 253.56 | 19,532 | -0.97(-0.38%) |
Mar 03, 2023 | 253.00 | 254.53 | 251.83 | 254.53 | 46,945 | +2.33(+0.93%) |
Mar 02, 2023 | 251.25 | 253.08 | 250.46 | 252.19 | 32,944 | +0.27(+0.11%) |
Mar 01, 2023 | 251.65 | 252.32 | 250.44 | 251.93 | 25,237 | -1.07(-0.42%) |
Feb 28, 2023 | 255.72 | 255.72 | 252.24 | 253.00 | 32,374 | -3.38(-1.32%) |
Feb 27, 2023 | 258.12 | 259.07 | 255.74 | 256.38 | 22,953 | -0.39(-0.15%) |
Feb 24, 2023 | 258.20 | 258.35 | 256.45 | 256.77 | 15,780 | -3.39(-1.30%) |
Feb 23, 2023 | 259.99 | 260.67 | 257.74 | 260.17 | 15,182 | +0.22(+0.08%) |
Feb 22, 2023 | 260.14 | 261.12 | 259.45 | 259.95 | 16,913 | +0.21(+0.08%) |
Feb 21, 2023 | 263.63 | 264.66 | 259.69 | 259.75 | 17,387 | -5.32(-2.01%) |
Feb 17, 2023 | 262.92 | 265.26 | 262.92 | 265.06 | 17,133 | +1.93(+0.73%) |
Feb 16, 2023 | 261.13 | 265.37 | 261.13 | 263.13 | 20,665 | +0.45(+0.17%) |
Feb 15, 2023 | 260.52 | 262.95 | 260.11 | 262.68 | 19,018 | +0.89(+0.34%) |
Feb 14, 2023 | 262.01 | 264.38 | 260.91 | 261.79 | 38,880 | -1.21(-0.46%) |
Feb 13, 2023 | 261.31 | 263.40 | 261.31 | 263.00 | 12,705 | +1.32(+0.50%) |
Feb 10, 2023 | 259.61 | 262.35 | 259.61 | 261.68 | 32,577 | +2.11(+0.81%) |
Feb 09, 2023 | 261.60 | 261.85 | 259.29 | 259.57 | 17,410 | -0.36(-0.14%) |
Feb 08, 2023 | 257.85 | 260.82 | 257.85 | 259.93 | 17,412 | +2.72(+1.06%) |
Feb 07, 2023 | 255.06 | 257.75 | 253.59 | 257.21 | 44,444 | +1.83(+0.72%) |
Feb 06, 2023 | 256.71 | 257.56 | 255.01 | 255.38 | 26,726 | -1.88(-0.73%) |
Feb 03, 2023 | 259.94 | 261.36 | 256.86 | 257.26 | 30,736 | -2.96(-1.14%) |
Feb 02, 2023 | 264.04 | 264.04 | 258.62 | 260.22 | 124,490 | -5.01(-1.89%) |
Feb 01, 2023 | 263.78 | 266.64 | 262.62 | 265.22 | 28,911 | +0.68(+0.26%) |
Jan 31, 2023 | 260.54 | 264.61 | 260.54 | 264.54 | 46,411 | +6.01(+2.32%) |
Jan 30, 2023 | 259.31 | 261.91 | 258.48 | 258.53 | 53,845 | -1.41(-0.54%) |
Jan 27, 2023 | 260.65 | 260.86 | 258.23 | 259.94 | 64,954 | -0.99(-0.38%) |
Jan 26, 2023 | 260.25 | 260.95 | 258.82 | 260.93 | 72,898 | +1.57(+0.61%) |
Jan 25, 2023 | 257.24 | 259.44 | 256.18 | 259.36 | 16,559 | +1.40(+0.54%) |
Jan 24, 2023 | 259.85 | 260.16 | 257.49 | 257.95 | 22,283 | -1.94(-0.75%) |
Jan 23, 2023 | 259.52 | 261.33 | 258.37 | 259.89 | 28,321 | +0.76(+0.29%) |
Jan 20, 2023 | 259.11 | 259.13 | 256.79 | 259.13 | 12,066 | +1.25(+0.48%) |
Jan 19, 2023 | 255.66 | 258.67 | 255.66 | 257.88 | 21,964 | +1.33(+0.52%) |
Jan 18, 2023 | 260.83 | 261.48 | 256.46 | 256.56 | 39,232 | -3.32(-1.28%) |
Jan 17, 2023 | 260.56 | 261.49 | 259.67 | 259.88 | 45,022 | -0.61(-0.24%) |
Jan 13, 2023 | 257.62 | 262.84 | 257.62 | 260.49 | 30,656 | +0.93(+0.36%) |
Jan 12, 2023 | 259.30 | 260.50 | 256.79 | 259.56 | 23,354 | +0.44(+0.17%) |
Jan 11, 2023 | 256.99 | 259.23 | 256.99 | 259.12 | 35,521 | +2.95(+1.15%) |
Jan 10, 2023 | 255.86 | 256.40 | 254.27 | 256.17 | 34,712 | +0.44(+0.17%) |
Jan 09, 2023 | 258.40 | 259.58 | 255.40 | 255.74 | 26,701 | -0.77(-0.30%) |
Jan 06, 2023 | 255.92 | 256.99 | 253.75 | 256.51 | 47,300 | +1.98(+0.78%) |
Jan 05, 2023 | 257.85 | 257.85 | 254.12 | 254.53 | 41,443 | -4.61(-1.78%) |
Jan 04, 2023 | 262.93 | 262.93 | 257.66 | 259.14 | 38,862 | -2.17(-0.83%) |
Jan 03, 2023 | 264.66 | 264.82 | 258.61 | 261.31 | 90,483 | -3.54(-1.34%) |
Dec 30, 2022 | 263.66 | 264.85 | 262.57 | 264.85 | 49,245 | -0.15(-0.06%) |
Dec 29, 2022 | 264.08 | 265.89 | 263.55 | 265.00 | 24,820 | +2.41(+0.92%) |
Dec 28, 2022 | 264.77 | 265.83 | 262.18 | 262.58 | 277,702 | -1.57(-0.59%) |
Dec 27, 2022 | 265.56 | 265.56 | 263.41 | 264.15 | 220,869 | -0.77(-0.29%) |
Dec 23, 2022 | 264.16 | 265.00 | 263.34 | 264.92 | 17,256 | +0.01(+0.00%) |
Dec 22, 2022 | 264.65 | 264.91 | 261.94 | 264.91 | 16,551 | -0.90(-0.34%) |
Dec 21, 2022 | 263.12 | 266.11 | 263.12 | 265.81 | 46,104 | +3.42(+1.30%) |
Dec 20, 2022 | 262.18 | 264.02 | 262.18 | 262.39 | 15,640 | -0.53(-0.20%) |
Dec 19, 2022 | 263.82 | 264.61 | 262.30 | 262.92 | 34,827 | -1.06(-0.40%) |
Dec 16, 2022 | 263.69 | 264.58 | 260.67 | 263.98 | 35,125 | -2.53(-0.95%) |
Dec 15, 2022 | 269.64 | 269.64 | 265.90 | 266.50 | 27,742 | -6.03(-2.21%) |
Dec 14, 2022 | 273.22 | 274.25 | 270.27 | 272.53 | 24,622 | +0.36(+0.13%) |
Dec 13, 2022 | 279.37 | 279.37 | 270.92 | 272.18 | 31,649 | -2.75(-1.00%) |
Dec 12, 2022 | 272.07 | 274.94 | 271.32 | 274.93 | 51,618 | +3.15(+1.16%) |
Dec 09, 2022 | 274.22 | 274.44 | 271.78 | 271.78 | 38,697 | -2.92(-1.06%) |
Dec 08, 2022 | 274.39 | 276.50 | 273.62 | 274.70 | 30,863 | +1.24(+0.45%) |
Dec 07, 2022 | 271.50 | 274.49 | 271.50 | 273.45 | 55,318 | +1.44(+0.53%) |
Dec 06, 2022 | 273.01 | 274.00 | 270.46 | 272.02 | 90,431 | -0.86(-0.31%) |
Dec 05, 2022 | 273.25 | 274.07 | 271.38 | 272.88 | 41,683 | -1.41(-0.51%) |
Dec 02, 2022 | 271.74 | 274.94 | 271.38 | 274.29 | 20,284 | +0.70(+0.26%) |
Dec 01, 2022 | 277.06 | 277.30 | 273.34 | 273.59 | 38,581 | -1.98(-0.72%) |
Nov 30, 2022 | 268.37 | 275.57 | 266.99 | 275.57 | 15,357 | +7.58(+2.83%) |
Nov 29, 2022 | 267.75 | 269.08 | 267.20 | 267.99 | 21,044 | +0.14(+0.05%) |
Nov 28, 2022 | 269.24 | 271.06 | 267.48 | 267.85 | 22,908 | -2.69(-0.99%) |
Nov 25, 2022 | 268.00 | 271.15 | 268.00 | 270.54 | 9,855 | +2.63(+0.98%) |
Nov 23, 2022 | 266.82 | 267.91 | 266.29 | 267.91 | 25,017 | +2.73(+1.03%) |
Nov 22, 2022 | 264.34 | 265.51 | 263.71 | 265.18 | 172,595 | +2.81(+1.07%) |
Nov 21, 2022 | 263.93 | 264.48 | 262.20 | 262.37 | 52,175 | -2.00(-0.76%) |
Nov 18, 2022 | 261.56 | 264.76 | 261.56 | 264.37 | 59,195 | +5.27(+2.03%) |
Nov 17, 2022 | 258.88 | 261.71 | 258.78 | 259.10 | 17,795 | -1.53(-0.59%) |
Nov 16, 2022 | 261.39 | 263.54 | 260.48 | 260.63 | 43,718 | -1.23(-0.47%) |
Nov 15, 2022 | 265.71 | 265.87 | 260.66 | 261.86 | 107,736 | -1.56(-0.59%) |
Nov 14, 2022 | 266.01 | 267.41 | 263.35 | 263.42 | 41,569 | -2.37(-0.89%) |
Nov 11, 2022 | 271.41 | 271.43 | 260.95 | 265.79 | 208,405 | -5.47(-2.02%) |
Nov 10, 2022 | 271.69 | 272.03 | 266.51 | 271.26 | 30,855 | +5.65(+2.13%) |
Nov 09, 2022 | 269.91 | 270.13 | 265.48 | 265.61 | 29,497 | -5.24(-1.93%) |
Nov 08, 2022 | 270.28 | 272.86 | 268.60 | 270.85 | 40,803 | +1.28(+0.48%) |
Nov 07, 2022 | 267.42 | 270.32 | 266.32 | 269.57 | 24,423 | +2.52(+0.94%) |
Nov 04, 2022 | 271.36 | 271.36 | 263.17 | 267.05 | 52,111 | -1.90(-0.71%) |
Nov 03, 2022 | 268.37 | 270.62 | 266.10 | 268.96 | 106,524 | -0.62(-0.23%) |
Nov 02, 2022 | 271.95 | 269.57 | 269.58 | 34,639 | -2.37(-0.87%) | |
Nov 01, 2022 | 274.50 | 274.50 | 269.88 | 271.95 | 67,783 | -1.09(-0.40%) |
Oct 31, 2022 | 271.88 | 274.93 | 271.45 | 273.03 | 79,691 | +0.50(+0.18%) |
Oct 28, 2022 | 267.72 | 272.91 | 267.72 | 272.53 | 35,252 | +4.54(+1.69%) |
Oct 27, 2022 | 271.59 | 271.59 | 267.56 | 267.99 | 117,615 | -2.15(-0.80%) |
Oct 26, 2022 | 267.48 | 273.24 | 267.48 | 270.14 | 33,304 | +3.24(+1.21%) |
Oct 25, 2022 | 262.89 | 267.55 | 262.89 | 266.90 | 61,722 | +3.43(+1.30%) |
Oct 24, 2022 | 260.16 | 263.62 | 260.16 | 263.47 | 29,856 | +4.90(+1.89%) |
Oct 21, 2022 | 254.63 | 259.31 | 253.06 | 258.57 | 29,737 | +1.37(+0.53%) |
Oct 20, 2022 | 256.63 | 260.65 | 256.59 | 257.20 | 24,602 | +1.25(+0.49%) |
Oct 19, 2022 | 257.59 | 257.99 | 253.63 | 255.95 | 23,207 | -2.05(-0.80%) |
Oct 18, 2022 | 261.51 | 261.62 | 256.54 | 258.00 | 40,370 | +1.77(+0.69%) |
Oct 17, 2022 | 254.95 | 257.40 | 254.36 | 256.24 | 28,295 | +3.65(+1.45%) |
Oct 14, 2022 | 257.72 | 258.83 | 252.28 | 252.59 | 17,871 | -2.37(-0.93%) |
Oct 13, 2022 | 246.72 | 256.52 | 245.47 | 254.95 | 56,645 | +4.47(+1.78%) |
Oct 12, 2022 | 252.51 | 253.22 | 250.43 | 250.48 | 50,325 | -1.38(-0.55%) |
Oct 11, 2022 | 250.19 | 254.69 | 248.99 | 251.87 | 50,435 | +0.95(+0.38%) |
Oct 10, 2022 | 252.49 | 252.49 | 249.77 | 250.92 | 41,266 | -1.39(-0.55%) |
Oct 07, 2022 | 256.04 | 256.05 | 250.79 | 252.31 | 35,374 | -9.43(-3.60%) |
Oct 06, 2022 | 265.06 | 265.08 | 261.33 | 261.74 | 16,731 | -3.20(-1.21%) |
Oct 05, 2022 | 263.12 | 266.14 | 261.47 | 264.94 | 25,079 | +0.11(+0.04%) |
Oct 04, 2022 | 261.11 | 264.99 | 260.53 | 264.83 | 84,654 | +6.25(+2.42%) |
Oct 03, 2022 | 252.96 | 259.79 | 252.96 | 258.58 | 57,146 | +6.47(+2.57%) |
Sep 30, 2022 | 255.81 | 258.92 | 251.96 | 252.11 | 22,739 | -3.23(-1.26%) |
Sep 29, 2022 | 256.54 | 256.54 | 253.00 | 255.34 | 90,225 | -2.35(-0.91%) |
Sep 28, 2022 | 253.29 | 258.85 | 252.41 | 257.69 | 47,028 | +4.93(+1.95%) |
Sep 27, 2022 | 255.23 | 256.77 | 251.98 | 252.75 | 29,005 | -0.76(-0.30%) |
Sep 26, 2022 | 254.67 | 255.33 | 252.47 | 253.51 | 39,656 | -2.14(-0.84%) |
Sep 23, 2022 | 256.69 | 256.69 | 252.10 | 255.66 | 62,612 | -3.23(-1.25%) |
Sep 22, 2022 | 259.97 | 260.36 | 257.06 | 258.88 | 26,004 | -1.57(-0.60%) |
Sep 21, 2022 | 266.49 | 267.70 | 260.37 | 260.46 | 26,046 | -4.45(-1.68%) |
Sep 20, 2022 | 266.45 | 267.58 | 263.45 | 264.91 | 42,874 | -2.38(-0.89%) |
Sep 19, 2022 | 264.98 | 267.53 | 263.77 | 267.29 | 37,290 | -0.10(-0.04%) |
Sep 16, 2022 | 266.17 | 267.88 | 264.80 | 267.39 | 31,864 | -1.55(-0.57%) |
Sep 15, 2022 | 266.06 | 271.09 | 266.06 | 268.94 | 24,945 | +4.64(+1.75%) |
Sep 14, 2022 | 267.54 | 267.54 | 262.41 | 264.30 | 26,383 | -2.79(-1.04%) |
Sep 13, 2022 | 271.75 | 271.94 | 266.43 | 267.08 | 23,551 | -8.82(-3.20%) |
Sep 12, 2022 | 274.31 | 276.51 | 272.79 | 275.90 | 30,724 | +2.87(+1.05%) |
Sep 09, 2022 | 273.69 | 274.07 | 272.87 | 273.03 | 13,134 | +1.19(+0.44%) |
Sep 08, 2022 | 266.58 | 272.00 | 266.58 | 271.84 | 60,608 | +4.37(+1.63%) |
Sep 07, 2022 | 262.22 | 267.80 | 261.92 | 267.47 | 32,105 | +5.37(+2.05%) |
Sep 06, 2022 | 263.27 | 265.43 | 261.60 | 262.10 | 16,822 | -0.94(-0.36%) |
Sep 02, 2022 | 267.78 | 267.78 | 262.01 | 263.05 | 39,265 | -2.27(-0.86%) |
Sep 01, 2022 | 262.48 | 265.56 | 261.05 | 265.32 | 161,650 | +1.60(+0.61%) |
Aug 31, 2022 | 266.12 | 267.42 | 263.65 | 263.72 | 19,520 | -1.56(-0.59%) |
Aug 30, 2022 | 269.21 | 269.65 | 264.82 | 265.28 | 44,200 | -3.20(-1.19%) |
Aug 29, 2022 | 266.22 | 269.85 | 265.59 | 268.48 | 172,684 | +0.35(+0.13%) |
Aug 26, 2022 | 275.46 | 275.46 | 268.00 | 268.13 | 44,575 | -7.31(-2.66%) |
Aug 25, 2022 | 273.61 | 275.56 | 271.62 | 275.44 | 25,943 | +2.72(+1.00%) |
Aug 24, 2022 | 272.13 | 273.55 | 271.97 | 272.73 | 13,195 | +0.85(+0.31%) |
Aug 23, 2022 | 274.98 | 274.98 | 271.35 | 271.88 | 218,568 | -3.51(-1.28%) |
Aug 22, 2022 | 275.49 | 276.73 | 274.26 | 275.39 | 20,781 | -1.87(-0.67%) |
Aug 19, 2022 | 276.14 | 278.36 | 276.13 | 277.26 | 41,095 | +0.68(+0.25%) |
Aug 18, 2022 | 277.32 | 277.32 | 274.85 | 276.58 | 69,125 | -0.49(-0.18%) |
Aug 17, 2022 | 278.25 | 278.60 | 276.69 | 277.07 | 45,581 | -3.18(-1.13%) |
Aug 16, 2022 | 282.25 | 282.25 | 279.81 | 280.25 | 31,256 | -2.00(-0.71%) |
Aug 15, 2022 | 280.54 | 282.99 | 279.88 | 282.25 | 103,141 | +0.57(+0.20%) |
Aug 12, 2022 | 277.71 | 281.73 | 277.62 | 281.68 | 40,450 | +4.88(+1.76%) |
Aug 11, 2022 | 279.02 | 280.85 | 276.15 | 276.80 | 37,535 | -1.68(-0.60%) |
Aug 10, 2022 | 278.01 | 278.66 | 276.08 | 278.48 | 53,462 | +3.44(+1.25%) |
Aug 09, 2022 | 276.03 | 278.16 | 274.76 | 275.05 | 52,009 | -0.62(-0.22%) |
Aug 08, 2022 | 276.31 | 278.06 | 274.94 | 275.67 | 54,987 | +1.43(+0.52%) |
Aug 05, 2022 | 271.29 | 274.70 | 270.83 | 274.24 | 566,125 | +1.11(+0.41%) |
Aug 04, 2022 | 276.21 | 276.46 | 273.02 | 273.13 | 77,208 | -2.51(-0.91%) |
Aug 03, 2022 | 273.96 | 276.58 | 273.37 | 275.64 | 119,249 | +4.50(+1.66%) |
Aug 02, 2022 | 270.40 | 273.37 | 269.75 | 271.14 | 24,878 | +0.70(+0.26%) |
Aug 01, 2022 | 271.55 | 272.81 | 269.25 | 270.44 | 73,652 | -1.79(-0.66%) |
Jul 29, 2022 | 270.61 | 272.67 | 269.69 | 272.23 | 24,618 | +1.37(+0.51%) |
Jul 28, 2022 | 269.55 | 271.51 | 266.21 | 270.86 | 26,939 | +1.33(+0.49%) |
Jul 27, 2022 | 269.31 | 270.49 | 266.61 | 269.54 | 29,391 | +1.23(+0.46%) |
Jul 26, 2022 | 267.68 | 269.69 | 267.68 | 268.31 | 41,366 | +1.05(+0.39%) |
Jul 25, 2022 | 266.09 | 269.14 | 266.09 | 267.25 | 43,058 | +2.01(+0.76%) |
Jul 22, 2022 | 267.36 | 268.71 | 263.71 | 265.24 | 42,166 | +0.90(+0.34%) |
Jul 21, 2022 | 261.46 | 264.38 | 260.19 | 264.35 | 58,881 | +2.01(+0.77%) |
Jul 20, 2022 | 266.68 | 266.68 | 260.71 | 262.34 | 49,295 | -4.48(-1.68%) |
Jul 19, 2022 | 262.06 | 266.93 | 262.06 | 266.82 | 19,939 | +7.01(+2.70%) |
Jul 18, 2022 | 264.39 | 264.39 | 259.07 | 259.81 | 78,375 | -3.66(-1.39%) |
Jul 15, 2022 | 259.56 | 263.93 | 258.58 | 263.47 | 23,326 | +9.31(+3.66%) |
Jul 14, 2022 | 251.46 | 254.53 | 249.57 | 254.16 | 69,894 | -0.91(-0.36%) |
Jul 13, 2022 | 255.92 | 257.72 | 254.63 | 255.08 | 26,612 | -3.65(-1.41%) |
Jul 12, 2022 | 258.34 | 259.95 | 258.22 | 258.73 | 27,325 | -0.49(-0.19%) |
Jul 11, 2022 | 260.19 | 261.38 | 258.78 | 259.22 | 27,134 | -2.39(-0.91%) |
Jul 08, 2022 | 259.48 | 265.06 | 259.48 | 261.61 | 24,523 | +1.95(+0.75%) |
Jul 07, 2022 | 258.03 | 259.97 | 258.03 | 259.66 | 52,650 | +2.91(+1.13%) |
Jul 06, 2022 | 254.34 | 258.15 | 254.34 | 256.75 | 45,763 | +2.15(+0.84%) |
Jul 05, 2022 | 253.53 | 254.82 | 248.06 | 254.60 | 56,844 | -1.56(-0.61%) |