Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 272.85 | 277.23 | 271.69 | 275.75 | 1,551,838 | +3.29(+1.21%) |
Jun 29, 2023 | 270.38 | 273.72 | 268.68 | 272.46 | 1,184,997 | +2.47(+0.91%) |
Jun 28, 2023 | 270.92 | 271.29 | 268.37 | 270.00 | 817,912 | -1.04(-0.38%) |
Jun 27, 2023 | 268.50 | 271.67 | 268.41 | 271.04 | 1,189,418 | -0.60(-0.22%) |
Jun 26, 2023 | 270.65 | 273.85 | 269.28 | 271.64 | 1,420,605 | +1.53(+0.57%) |
Jun 23, 2023 | 270.65 | 271.84 | 268.88 | 270.10 | 2,098,936 | -0.47(-0.17%) |
Jun 22, 2023 | 269.61 | 271.42 | 267.34 | 270.58 | 1,323,024 | +1.47(+0.55%) |
Jun 21, 2023 | 265.25 | 271.48 | 264.92 | 269.10 | 1,857,010 | +3.71(+1.40%) |
Jun 20, 2023 | 264.21 | 267.31 | 262.64 | 265.39 | 1,370,808 | +1.20(+0.45%) |
Jun 16, 2023 | 267.12 | 268.09 | 262.24 | 264.19 | 2,947,192 | -0.65(-0.24%) |
Jun 15, 2023 | 261.69 | 269.31 | 261.16 | 264.84 | 2,558,265 | +5.62(+2.17%) |
Jun 14, 2023 | 255.59 | 261.42 | 251.09 | 259.21 | 3,569,169 | -8.33(-3.11%) |
Jun 13, 2023 | 262.73 | 268.11 | 261.74 | 267.55 | 1,868,983 | +5.17(+1.97%) |
Jun 12, 2023 | 260.76 | 263.70 | 260.76 | 262.38 | 1,188,296 | +1.09(+0.42%) |
Jun 09, 2023 | 259.44 | 263.19 | 258.09 | 261.29 | 1,297,763 | +1.35(+0.52%) |
Jun 08, 2023 | 257.70 | 261.69 | 256.54 | 259.94 | 1,308,155 | +2.67(+1.04%) |
Jun 07, 2023 | 257.47 | 258.02 | 250.83 | 257.27 | 1,465,435 | -1.39(-0.54%) |
Jun 06, 2023 | 262.39 | 265.22 | 254.75 | 258.65 | 1,634,838 | +1.66(+0.65%) |
Jun 05, 2023 | 252.07 | 257.54 | 251.64 | 256.99 | 1,975,335 | +5.59(+2.22%) |
Jun 02, 2023 | 249.79 | 252.83 | 247.97 | 251.41 | 1,311,495 | +3.56(+1.44%) |
Jun 01, 2023 | 243.42 | 250.39 | 243.42 | 247.85 | 2,010,436 | +5.85(+2.42%) |
May 31, 2023 | 236.55 | 242.61 | 236.55 | 242.00 | 4,227,335 | +4.67(+1.97%) |
May 30, 2023 | 236.27 | 240.19 | 235.24 | 237.33 | 1,508,359 | -1.43(-0.60%) |
May 26, 2023 | 241.38 | 243.19 | 237.59 | 238.76 | 1,720,813 | -2.91(-1.20%) |
May 25, 2023 | 242.44 | 243.40 | 238.11 | 241.67 | 1,352,791 | -2.63(-1.08%) |
May 24, 2023 | 246.86 | 247.52 | 244.20 | 244.30 | 1,035,584 | -2.11(-0.86%) |
May 23, 2023 | 248.90 | 249.34 | 246.25 | 246.41 | 985,432 | -3.52(-1.41%) |
May 22, 2023 | 250.95 | 252.00 | 246.32 | 249.93 | 1,048,501 | +0.38(+0.15%) |
May 19, 2023 | 251.63 | 253.26 | 248.85 | 249.55 | 1,103,683 | -1.33(-0.53%) |
May 18, 2023 | 255.21 | 255.21 | 248.05 | 250.88 | 1,757,314 | -6.58(-2.56%) |
May 17, 2023 | 250.12 | 257.74 | 248.81 | 257.46 | 1,675,700 | +7.57(+3.03%) |
May 16, 2023 | 253.21 | 254.37 | 249.70 | 249.89 | 1,637,057 | -2.47(-0.98%) |
May 15, 2023 | 250.82 | 253.22 | 248.01 | 252.36 | 2,023,807 | +1.40(+0.56%) |
May 12, 2023 | 255.37 | 255.37 | 249.69 | 250.96 | 1,187,427 | -3.35(-1.32%) |
May 11, 2023 | 256.90 | 257.23 | 253.04 | 254.31 | 2,008,253 | -3.38(-1.31%) |
May 10, 2023 | 259.61 | 262.76 | 256.77 | 257.69 | 2,834,527 | +0.65(+0.25%) |
May 09, 2023 | 259.28 | 263.47 | 256.89 | 257.04 | 2,226,098 | -1.86(-0.72%) |
May 08, 2023 | 253.40 | 260.37 | 251.88 | 258.90 | 2,410,588 | +3.86(+1.52%) |
May 05, 2023 | 246.66 | 258.42 | 246.49 | 255.04 | 3,852,340 | +16.68(+7.00%) |
May 04, 2023 | 238.26 | 239.16 | 235.79 | 238.36 | 1,598,042 | -2.26(-0.94%) |
May 03, 2023 | 244.83 | 245.49 | 239.80 | 240.62 | 1,574,669 | -4.32(-1.77%) |
May 02, 2023 | 247.46 | 248.89 | 242.22 | 244.94 | 1,401,305 | -4.38(-1.76%) |
May 01, 2023 | 247.75 | 251.16 | 246.49 | 249.33 | 1,158,855 | +1.57(+0.64%) |
Apr 28, 2023 | 244.16 | 248.27 | 243.77 | 247.75 | 1,136,959 | +2.90(+1.18%) |
Apr 27, 2023 | 243.99 | 245.61 | 242.37 | 244.86 | 1,164,208 | +2.11(+0.87%) |
Apr 26, 2023 | 246.64 | 248.43 | 241.63 | 242.74 | 1,414,332 | -5.42(-2.18%) |
Apr 25, 2023 | 250.51 | 252.94 | 247.04 | 248.16 | 1,643,379 | -2.34(-0.93%) |
Apr 24, 2023 | 247.97 | 250.99 | 246.61 | 250.50 | 1,235,772 | +3.89(+1.58%) |
Apr 21, 2023 | 250.89 | 251.09 | 245.34 | 246.61 | 1,481,904 | -3.58(-1.43%) |
Apr 20, 2023 | 250.85 | 252.02 | 249.89 | 250.19 | 1,862,335 | -0.31(-0.12%) |
Apr 19, 2023 | 250.73 | 250.95 | 245.71 | 250.50 | 2,003,615 | -3.51(-1.38%) |
Apr 18, 2023 | 254.31 | 254.59 | 251.43 | 254.01 | 1,398,042 | +1.00(+0.39%) |
Apr 17, 2023 | 254.31 | 254.89 | 250.73 | 253.01 | 2,523,385 | -0.42(-0.17%) |
Apr 14, 2023 | 258.37 | 259.10 | 253.05 | 253.43 | 2,887,107 | -4.61(-1.79%) |
Apr 13, 2023 | 256.11 | 260.14 | 255.02 | 258.04 | 3,061,324 | +2.97(+1.17%) |
Apr 12, 2023 | 258.75 | 258.88 | 252.93 | 255.07 | 2,344,645 | -5.59(-2.14%) |
Apr 11, 2023 | 259.39 | 261.97 | 257.91 | 260.65 | 1,529,606 | +3.31(+1.29%) |
Apr 10, 2023 | 258.56 | 259.19 | 255.51 | 257.35 | 1,225,852 | -2.14(-0.83%) |
Apr 06, 2023 | 261.88 | 263.37 | 258.76 | 259.49 | 1,747,340 | -0.58(-0.22%) |
Apr 05, 2023 | 253.04 | 261.14 | 251.53 | 260.07 | 2,755,840 | +9.14(+3.64%) |
Apr 04, 2023 | 255.31 | 256.09 | 250.50 | 250.93 | 1,449,096 | -5.34(-2.08%) |
Apr 03, 2023 | 254.06 | 258.57 | 252.53 | 256.27 | 2,217,249 | +6.33(+2.53%) |
Mar 31, 2023 | 250.15 | 250.40 | 247.86 | 249.94 | 1,918,822 | +1.41(+0.57%) |
Mar 30, 2023 | 250.73 | 251.35 | 245.13 | 248.53 | 2,897,359 | +0.06(+0.02%) |
Mar 29, 2023 | 251.16 | 251.73 | 246.49 | 248.47 | 3,090,727 | -2.42(-0.96%) |
Mar 28, 2023 | 255.69 | 256.74 | 249.68 | 250.89 | 2,175,071 | -5.16(-2.02%) |
Mar 27, 2023 | 257.83 | 259.98 | 254.26 | 256.06 | 1,704,086 | +1.53(+0.60%) |
Mar 24, 2023 | 249.41 | 255.34 | 246.24 | 254.52 | 2,282,033 | +3.55(+1.41%) |
Mar 23, 2023 | 262.07 | 263.13 | 249.68 | 250.97 | 3,697,877 | -13.56(-5.13%) |
Mar 22, 2023 | 271.47 | 273.36 | 264.34 | 264.53 | 1,210,394 | -6.05(-2.23%) |
Mar 21, 2023 | 268.72 | 271.51 | 268.13 | 270.57 | 1,742,981 | +3.64(+1.36%) |
Mar 20, 2023 | 264.41 | 268.50 | 264.41 | 266.93 | 1,662,780 | +3.37(+1.28%) |
Mar 17, 2023 | 268.84 | 268.84 | 261.33 | 263.56 | 3,821,667 | -4.87(-1.81%) |
Mar 16, 2023 | 263.53 | 268.92 | 263.01 | 268.43 | 1,506,044 | +3.98(+1.51%) |
Mar 15, 2023 | 263.05 | 264.77 | 261.33 | 264.45 | 1,620,495 | -1.73(-0.65%) |
Mar 14, 2023 | 267.97 | 268.77 | 262.59 | 266.18 | 1,769,933 | -0.90(-0.34%) |
Mar 13, 2023 | 267.00 | 271.16 | 266.70 | 267.08 | 1,435,750 | -2.53(-0.94%) |
Mar 10, 2023 | 265.73 | 274.00 | 265.72 | 269.61 | 2,658,034 | +3.63(+1.36%) |
Mar 09, 2023 | 275.04 | 275.25 | 264.99 | 265.98 | 1,847,646 | -7.23(-2.65%) |
Mar 08, 2023 | 275.52 | 277.43 | 271.25 | 273.21 | 1,347,290 | -2.35(-0.85%) |
Mar 07, 2023 | 282.12 | 282.38 | 273.56 | 275.56 | 1,262,227 | -5.40(-1.92%) |
Mar 06, 2023 | 278.87 | 281.66 | 277.00 | 280.96 | 1,351,539 | +1.46(+0.52%) |
Mar 03, 2023 | 281.58 | 281.67 | 277.33 | 279.50 | 2,237,279 | -0.60(-0.22%) |
Mar 02, 2023 | 281.48 | 282.90 | 279.47 | 280.10 | 1,583,881 | -1.13(-0.40%) |
Mar 01, 2023 | 281.40 | 284.40 | 279.41 | 281.23 | 1,598,675 | -3.26(-1.15%) |
Feb 28, 2023 | 288.09 | 288.77 | 282.82 | 284.49 | 1,800,369 | -4.15(-1.44%) |
Feb 27, 2023 | 286.40 | 290.70 | 286.05 | 288.64 | 1,309,266 | +2.56(+0.90%) |
Feb 24, 2023 | 285.67 | 288.63 | 284.58 | 286.08 | 1,513,177 | -0.90(-0.31%) |
Feb 23, 2023 | 287.78 | 292.03 | 285.97 | 286.98 | 2,221,104 | -0.26(-0.09%) |
Feb 22, 2023 | 286.72 | 288.73 | 285.15 | 287.24 | 1,915,204 | +0.92(+0.32%) |
Feb 21, 2023 | 292.51 | 293.47 | 286.01 | 286.32 | 1,223,784 | -6.90(-2.35%) |
Feb 17, 2023 | 291.35 | 294.82 | 290.25 | 293.22 | 2,173,553 | +1.59(+0.54%) |
Feb 16, 2023 | 289.56 | 294.92 | 289.19 | 291.63 | 1,566,264 | +0.83(+0.28%) |
Feb 15, 2023 | 291.06 | 295.97 | 290.49 | 290.81 | 1,807,277 | -0.76(-0.26%) |
Feb 14, 2023 | 290.82 | 294.22 | 290.60 | 291.56 | 1,383,565 | +0.78(+0.27%) |
Feb 13, 2023 | 288.45 | 292.79 | 287.76 | 290.79 | 1,265,457 | +2.00(+0.69%) |
Feb 10, 2023 | 285.96 | 289.05 | 285.19 | 288.79 | 1,301,490 | +4.87(+1.72%) |
Feb 09, 2023 | 282.64 | 285.54 | 280.11 | 283.92 | 1,828,805 | +1.27(+0.45%) |
Feb 08, 2023 | 280.45 | 284.98 | 279.04 | 282.64 | 2,053,667 | +1.17(+0.42%) |
Feb 07, 2023 | 279.51 | 282.16 | 276.87 | 281.48 | 2,134,065 | +0.55(+0.19%) |
Feb 06, 2023 | 286.17 | 287.07 | 279.15 | 280.93 | 2,305,227 | -4.04(-1.42%) |
Feb 03, 2023 | 296.45 | 301.68 | 283.76 | 284.97 | 2,918,037 | -8.71(-2.96%) |
Feb 02, 2023 | 301.93 | 302.08 | 291.64 | 293.68 | 2,200,386 | -11.44(-3.75%) |
Feb 01, 2023 | 306.80 | 307.92 | 303.17 | 305.12 | 1,287,176 | -3.30(-1.07%) |
Jan 31, 2023 | 305.09 | 308.75 | 303.13 | 308.42 | 1,670,804 | +6.14(+2.03%) |
Jan 30, 2023 | 301.72 | 303.73 | 300.60 | 302.28 | 1,592,685 | +2.01(+0.67%) |
Jan 27, 2023 | 305.05 | 306.13 | 299.58 | 300.27 | 1,249,590 | -4.77(-1.56%) |
Jan 26, 2023 | 305.97 | 307.22 | 303.49 | 305.05 | 1,079,207 | -0.38(-0.12%) |
Jan 25, 2023 | 300.95 | 307.19 | 300.17 | 305.42 | 1,225,203 | +4.48(+1.49%) |
Jan 24, 2023 | 300.51 | 301.02 | 295.93 | 300.94 | 1,331,365 | +0.80(+0.27%) |
Jan 23, 2023 | 300.34 | 304.30 | 299.60 | 300.15 | 1,521,589 | -0.19(-0.06%) |
Jan 20, 2023 | 302.60 | 304.21 | 298.04 | 300.33 | 1,148,218 | -2.24(-0.74%) |
Jan 19, 2023 | 301.44 | 305.16 | 301.19 | 302.57 | 1,239,922 | +2.24(+0.75%) |
Jan 18, 2023 | 306.24 | 308.02 | 299.94 | 300.33 | 1,135,546 | -6.47(-2.11%) |
Jan 17, 2023 | 306.58 | 309.91 | 305.53 | 306.80 | 1,861,489 | +0.77(+0.25%) |
Jan 13, 2023 | 301.41 | 309.17 | 301.41 | 306.03 | 1,565,739 | +3.89(+1.29%) |
Jan 12, 2023 | 300.55 | 303.87 | 298.83 | 302.14 | 1,312,743 | +0.96(+0.32%) |
Jan 11, 2023 | 295.55 | 303.17 | 295.36 | 301.18 | 1,651,254 | +5.30(+1.79%) |
Jan 10, 2023 | 295.52 | 298.94 | 294.39 | 295.88 | 1,430,556 | +0.73(+0.25%) |
Jan 09, 2023 | 294.87 | 296.70 | 291.69 | 295.15 | 2,599,120 | +0.35(+0.12%) |
Jan 06, 2023 | 297.41 | 297.41 | 291.71 | 294.80 | 3,649,048 | -1.47(-0.50%) |
Jan 05, 2023 | 300.89 | 301.07 | 295.40 | 296.27 | 2,001,973 | -5.95(-1.97%) |
Jan 04, 2023 | 312.71 | 313.84 | 299.12 | 302.22 | 2,549,170 | -10.89(-3.48%) |
Jan 03, 2023 | 318.84 | 319.37 | 309.76 | 313.11 | 1,601,462 | -9.60(-2.98%) |
Dec 30, 2022 | 322.09 | 323.18 | 318.85 | 322.71 | 718,402 | +0.60(+0.19%) |
Dec 29, 2022 | 325.05 | 325.35 | 321.79 | 322.11 | 599,082 | -1.10(-0.34%) |
Dec 28, 2022 | 326.29 | 327.25 | 322.85 | 323.21 | 568,252 | -2.19(-0.67%) |
Dec 27, 2022 | 326.67 | 327.12 | 324.52 | 325.40 | 578,709 | -0.21(-0.06%) |
Dec 23, 2022 | 324.60 | 327.07 | 323.12 | 325.61 | 635,409 | +1.00(+0.31%) |
Dec 22, 2022 | 324.55 | 325.84 | 321.07 | 324.60 | 912,284 | +0.12(+0.04%) |
Dec 21, 2022 | 323.55 | 325.08 | 318.86 | 324.49 | 1,317,535 | +3.53(+1.10%) |
Dec 20, 2022 | 322.01 | 324.80 | 320.79 | 320.96 | 1,009,889 | -1.21(-0.37%) |
Dec 19, 2022 | 319.26 | 323.32 | 318.21 | 322.17 | 1,068,557 | +3.40(+1.07%) |
Dec 16, 2022 | 319.41 | 321.02 | 313.22 | 318.77 | 3,273,636 | -4.05(-1.25%) |
Dec 15, 2022 | 323.83 | 325.30 | 320.77 | 322.82 | 2,067,262 | -3.15(-0.97%) |
Dec 14, 2022 | 323.83 | 327.25 | 322.06 | 325.96 | 1,250,435 | +4.31(+1.34%) |
Dec 13, 2022 | 331.15 | 331.25 | 321.48 | 321.65 | 2,056,512 | -8.81(-2.67%) |
Dec 12, 2022 | 323.64 | 330.67 | 323.64 | 330.46 | 1,608,390 | +6.99(+2.16%) |
Dec 09, 2022 | 324.54 | 327.55 | 323.43 | 323.47 | 1,359,075 | -1.34(-0.41%) |
Dec 08, 2022 | 324.73 | 326.91 | 323.54 | 324.82 | 1,067,260 | +1.28(+0.39%) |
Dec 07, 2022 | 320.92 | 324.23 | 320.08 | 323.54 | 2,003,896 | +2.48(+0.77%) |
Dec 06, 2022 | 319.26 | 323.30 | 317.50 | 321.06 | 1,335,693 | +2.19(+0.69%) |
Dec 05, 2022 | 315.39 | 319.72 | 314.94 | 318.87 | 1,516,369 | +1.28(+0.40%) |
Dec 02, 2022 | 313.16 | 318.46 | 313.10 | 317.59 | 1,340,650 | +3.64(+1.16%) |
Dec 01, 2022 | 318.95 | 319.89 | 313.12 | 313.95 | 2,246,788 | -5.28(-1.65%) |
Nov 30, 2022 | 311.28 | 319.26 | 309.76 | 319.23 | 4,980,223 | +7.95(+2.55%) |
Nov 29, 2022 | 309.22 | 313.47 | 309.22 | 311.28 | 2,195,959 | +1.15(+0.37%) |
Nov 28, 2022 | 313.55 | 317.44 | 309.61 | 310.12 | 2,050,066 | -4.26(-1.36%) |
Nov 25, 2022 | 312.61 | 314.59 | 310.55 | 314.39 | 949,327 | +3.94(+1.27%) |
Nov 23, 2022 | 309.73 | 312.54 | 309.61 | 310.44 | 1,589,525 | +0.47(+0.15%) |
Nov 22, 2022 | 308.30 | 311.92 | 308.13 | 309.97 | 1,565,308 | +3.94(+1.29%) |
Nov 21, 2022 | 310.15 | 312.68 | 305.26 | 306.03 | 1,989,118 | -3.81(-1.23%) |
Nov 18, 2022 | 305.86 | 312.80 | 305.86 | 309.83 | 1,967,529 | +6.90(+2.28%) |
Nov 17, 2022 | 296.48 | 303.69 | 296.48 | 302.93 | 1,665,352 | +5.25(+1.76%) |
Nov 16, 2022 | 297.16 | 300.32 | 296.17 | 297.68 | 1,416,562 | +1.48(+0.50%) |
Nov 15, 2022 | 299.26 | 299.59 | 292.55 | 296.21 | 2,185,314 | -1.63(-0.55%) |
Nov 14, 2022 | 297.43 | 303.35 | 297.43 | 297.84 | 2,032,969 | +2.94(+1.00%) |
Nov 11, 2022 | 314.86 | 314.97 | 281.10 | 294.90 | 5,660,916 | -18.95(-6.04%) |
Nov 10, 2022 | 319.38 | 319.38 | 306.36 | 313.84 | 2,125,391 | -1.60(-0.51%) |
Nov 09, 2022 | 319.06 | 321.33 | 315.06 | 315.44 | 1,316,662 | -2.67(-0.84%) |
Nov 08, 2022 | 313.60 | 319.71 | 311.75 | 318.11 | 1,390,146 | +3.27(+1.04%) |
Nov 07, 2022 | 314.48 | 317.75 | 312.04 | 314.84 | 1,613,984 | +2.17(+0.70%) |
Nov 04, 2022 | 317.39 | 317.39 | 308.73 | 312.67 | 2,297,908 | -2.05(-0.65%) |
Nov 03, 2022 | 311.80 | 318.86 | 308.06 | 314.72 | 2,990,426 | +3.28(+1.05%) |
Nov 02, 2022 | 314.61 | 311.42 | 311.44 | 2,256,731 | -4.13(-1.31%) | |
Nov 01, 2022 | 313.71 | 316.74 | 311.20 | 315.57 | 1,765,446 | +2.00(+0.64%) |
Oct 31, 2022 | 312.88 | 314.62 | 311.86 | 313.57 | 1,891,400 | -1.65(-0.52%) |
Oct 28, 2022 | 309.00 | 315.61 | 309.00 | 315.22 | 1,462,986 | +7.94(+2.58%) |
Oct 27, 2022 | 306.63 | 310.12 | 304.80 | 307.28 | 1,468,085 | +1.58(+0.52%) |
Oct 26, 2022 | 303.83 | 308.40 | 303.63 | 305.70 | 1,823,843 | +3.91(+1.30%) |
Oct 25, 2022 | 298.95 | 302.46 | 295.90 | 301.79 | 1,700,895 | +3.85(+1.29%) |
Oct 24, 2022 | 294.58 | 299.23 | 294.53 | 297.93 | 1,931,946 | +5.45(+1.86%) |
Oct 21, 2022 | 284.61 | 293.41 | 283.34 | 292.49 | 1,938,179 | +6.82(+2.39%) |
Oct 20, 2022 | 284.20 | 288.25 | 283.35 | 285.67 | 1,555,185 | +1.19(+0.42%) |
Oct 19, 2022 | 285.61 | 287.59 | 281.66 | 284.47 | 1,595,270 | -0.64(-0.22%) |
Oct 18, 2022 | 286.33 | 287.53 | 281.87 | 285.11 | 2,289,079 | +3.71(+1.32%) |
Oct 17, 2022 | 286.33 | 288.42 | 280.78 | 281.40 | 2,674,712 | -5.22(-1.82%) |
Oct 14, 2022 | 291.19 | 291.92 | 284.49 | 286.63 | 2,577,296 | -2.27(-0.79%) |
Oct 13, 2022 | 277.21 | 290.33 | 276.48 | 288.90 | 2,272,246 | +9.01(+3.22%) |
Oct 12, 2022 | 283.41 | 286.25 | 279.74 | 279.89 | 2,403,526 | -2.51(-0.89%) |
Oct 11, 2022 | 276.14 | 285.20 | 275.78 | 282.40 | 1,870,546 | +5.07(+1.83%) |
Oct 10, 2022 | 279.54 | 281.17 | 275.45 | 277.34 | 2,978,642 | -2.57(-0.92%) |
Oct 07, 2022 | 280.86 | 282.34 | 277.96 | 279.91 | 2,015,265 | -4.56(-1.60%) |
Oct 06, 2022 | 283.80 | 286.02 | 283.15 | 284.47 | 1,723,766 | -0.92(-0.32%) |
Oct 05, 2022 | 283.46 | 286.49 | 282.49 | 285.39 | 1,257,355 | +0.98(+0.34%) |
Oct 04, 2022 | 280.66 | 284.46 | 280.03 | 284.41 | 1,893,886 | +5.63(+2.02%) |
Oct 03, 2022 | 272.50 | 280.13 | 271.12 | 278.78 | 2,385,159 | +9.46(+3.51%) |
Sep 30, 2022 | 271.60 | 275.64 | 269.20 | 269.32 | 2,397,643 | -3.00(-1.10%) |
Sep 29, 2022 | 273.42 | 273.42 | 269.54 | 272.32 | 1,516,814 | -1.93(-0.70%) |
Sep 28, 2022 | 271.34 | 275.91 | 268.86 | 274.25 | 1,609,047 | +4.78(+1.78%) |
Sep 27, 2022 | 270.87 | 274.06 | 268.03 | 269.47 | 2,364,821 | +0.80(+0.30%) |
Sep 26, 2022 | 268.86 | 270.42 | 265.11 | 268.67 | 2,054,399 | -0.94(-0.35%) |
Sep 23, 2022 | 272.43 | 272.64 | 265.58 | 269.61 | 1,949,431 | -4.98(-1.81%) |
Sep 22, 2022 | 276.40 | 276.98 | 273.11 | 274.59 | 1,211,597 | -1.99(-0.72%) |
Sep 21, 2022 | 282.52 | 285.64 | 276.51 | 276.58 | 1,856,681 | -3.04(-1.09%) |
Sep 20, 2022 | 281.06 | 281.86 | 277.30 | 279.62 | 1,822,052 | -1.20(-0.43%) |
Sep 19, 2022 | 279.14 | 280.95 | 277.37 | 280.82 | 2,104,722 | -1.00(-0.35%) |
Sep 16, 2022 | 281.44 | 282.55 | 278.92 | 281.82 | 5,133,547 | +0.38(+0.13%) |
Sep 15, 2022 | 280.84 | 283.57 | 276.21 | 281.44 | 2,441,115 | +5.71(+2.07%) |
Sep 14, 2022 | 280.28 | 280.79 | 273.36 | 275.74 | 2,528,701 | -2.66(-0.96%) |
Sep 13, 2022 | 282.59 | 283.08 | 277.74 | 278.39 | 2,345,059 | -7.12(-2.49%) |
Sep 12, 2022 | 284.16 | 287.58 | 283.39 | 285.51 | 3,092,231 | +1.27(+0.45%) |
Sep 09, 2022 | 282.69 | 285.88 | 282.34 | 284.24 | 1,404,111 | +2.07(+0.73%) |
Sep 08, 2022 | 281.26 | 282.89 | 278.47 | 282.17 | 2,045,398 | +0.69(+0.24%) |
Sep 07, 2022 | 276.98 | 283.27 | 276.52 | 281.48 | 2,755,949 | +4.61(+1.67%) |
Sep 06, 2022 | 278.16 | 281.69 | 275.44 | 276.87 | 1,280,237 | -1.29(-0.46%) |
Sep 02, 2022 | 280.26 | 283.07 | 276.77 | 278.16 | 2,105,124 | -0.33(-0.12%) |
Sep 01, 2022 | 275.40 | 278.87 | 274.11 | 278.49 | 1,311,238 | +4.44(+1.62%) |
Aug 31, 2022 | 275.95 | 277.20 | 273.76 | 274.05 | 2,536,236 | -1.57(-0.57%) |
Aug 30, 2022 | 278.14 | 278.94 | 274.21 | 275.62 | 1,278,129 | -2.05(-0.74%) |
Aug 29, 2022 | 274.46 | 279.70 | 272.70 | 277.67 | 1,198,388 | +2.24(+0.81%) |
Aug 26, 2022 | 282.32 | 282.48 | 275.21 | 275.43 | 1,783,282 | -6.75(-2.39%) |
Aug 25, 2022 | 279.24 | 282.26 | 277.30 | 282.18 | 1,492,819 | +2.99(+1.07%) |
Aug 24, 2022 | 277.19 | 280.00 | 276.35 | 279.19 | 1,870,363 | +2.35(+0.85%) |
Aug 23, 2022 | 281.35 | 281.73 | 276.33 | 276.84 | 1,298,044 | -5.00(-1.77%) |
Aug 22, 2022 | 280.96 | 282.95 | 280.76 | 281.84 | 1,394,566 | -1.43(-0.51%) |
Aug 19, 2022 | 281.71 | 284.21 | 281.10 | 283.27 | 1,202,418 | +2.02(+0.72%) |
Aug 18, 2022 | 282.32 | 282.47 | 278.41 | 281.25 | 1,908,274 | -0.69(-0.24%) |
Aug 17, 2022 | 279.06 | 283.65 | 278.01 | 281.93 | 1,145,665 | +0.96(+0.34%) |
Aug 16, 2022 | 281.39 | 283.48 | 279.64 | 280.98 | 1,543,486 | -0.25(-0.09%) |
Aug 15, 2022 | 280.43 | 283.77 | 278.53 | 281.23 | 1,093,499 | -0.05(-0.02%) |
Aug 12, 2022 | 276.66 | 281.73 | 276.66 | 281.28 | 4,546,172 | +4.76(+1.72%) |
Aug 11, 2022 | 277.39 | 280.03 | 274.95 | 276.52 | 1,908,186 | -1.03(-0.37%) |
Aug 10, 2022 | 277.53 | 279.66 | 276.23 | 277.55 | 1,448,399 | +1.96(+0.71%) |
Aug 09, 2022 | 274.89 | 278.90 | 273.98 | 275.59 | 1,748,691 | +3.16(+1.16%) |
Aug 08, 2022 | 272.65 | 274.44 | 271.42 | 272.43 | 2,473,973 | +0.00(+0.00%) |
Aug 05, 2022 | 269.32 | 273.29 | 269.06 | 272.43 | 2,109,779 | +1.61(+0.60%) |
Aug 04, 2022 | 271.33 | 275.03 | 270.00 | 270.81 | 3,780,101 | +8.08(+3.08%) |
Aug 03, 2022 | 263.09 | 264.72 | 262.29 | 262.73 | 3,670,726 | +0.29(+0.11%) |
Aug 02, 2022 | 265.83 | 265.91 | 261.79 | 262.44 | 1,556,692 | -1.91(-0.72%) |
Aug 01, 2022 | 264.90 | 267.74 | 263.11 | 264.35 | 1,483,826 | -1.88(-0.71%) |
Jul 29, 2022 | 264.08 | 268.51 | 263.38 | 266.23 | 1,899,882 | +2.07(+0.78%) |
Jul 28, 2022 | 266.28 | 266.61 | 261.62 | 264.16 | 1,708,145 | -1.46(-0.55%) |
Jul 27, 2022 | 264.93 | 267.43 | 261.09 | 265.62 | 1,159,415 | -0.10(-0.04%) |
Jul 26, 2022 | 265.06 | 266.52 | 263.78 | 265.72 | 1,790,790 | +2.13(+0.81%) |
Jul 25, 2022 | 261.29 | 265.81 | 261.29 | 263.59 | 1,368,859 | +3.32(+1.27%) |
Jul 22, 2022 | 258.15 | 260.30 | 256.91 | 260.28 | 1,848,511 | +2.76(+1.07%) |
Jul 21, 2022 | 256.01 | 258.87 | 254.73 | 257.52 | 1,764,457 | -0.36(-0.14%) |
Jul 20, 2022 | 264.61 | 265.09 | 255.53 | 257.88 | 1,726,492 | -7.62(-2.87%) |
Jul 19, 2022 | 261.24 | 267.22 | 261.13 | 265.50 | 2,156,238 | +6.04(+2.33%) |
Jul 18, 2022 | 265.37 | 265.74 | 258.43 | 259.45 | 1,651,810 | -5.57(-2.10%) |
Jul 15, 2022 | 260.10 | 265.28 | 258.43 | 265.02 | 1,945,111 | +8.90(+3.47%) |
Jul 14, 2022 | 257.98 | 257.98 | 252.35 | 256.13 | 2,338,291 | -8.55(-3.23%) |
Jul 13, 2022 | 267.68 | 270.25 | 264.39 | 264.68 | 1,616,998 | -5.41(-2.00%) |
Jul 12, 2022 | 269.92 | 272.97 | 269.14 | 270.09 | 2,688,824 | -0.54(-0.20%) |
Jul 11, 2022 | 268.00 | 272.56 | 267.62 | 270.63 | 1,603,672 | +0.70(+0.26%) |
Jul 08, 2022 | 266.47 | 272.16 | 265.57 | 269.93 | 2,404,963 | +3.30(+1.24%) |
Jul 07, 2022 | 263.03 | 268.25 | 263.03 | 266.64 | 5,193,352 | +4.53(+1.73%) |
Jul 06, 2022 | 256.25 | 264.14 | 254.68 | 262.10 | 3,371,367 | +6.04(+2.36%) |
Jul 05, 2022 | 255.75 | 256.44 | 247.87 | 256.06 | 2,411,864 | -3.08(-1.19%) |