Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 419.40 | 427.56 | 419.40 | 425.13 | 884,822 | +6.40(+1.53%) |
Jun 29, 2023 | 412.98 | 419.80 | 412.23 | 418.74 | 705,912 | +5.64(+1.37%) |
Jun 28, 2023 | 412.47 | 414.14 | 409.82 | 413.10 | 429,196 | +0.48(+0.12%) |
Jun 27, 2023 | 406.09 | 413.43 | 404.93 | 412.62 | 500,199 | +0.64(+0.15%) |
Jun 26, 2023 | 413.75 | 413.95 | 410.09 | 411.98 | 393,974 | -1.66(-0.40%) |
Jun 23, 2023 | 416.13 | 417.19 | 412.47 | 413.64 | 1,021,923 | -1.44(-0.35%) |
Jun 22, 2023 | 412.82 | 416.53 | 409.64 | 415.09 | 633,420 | +2.74(+0.66%) |
Jun 21, 2023 | 409.44 | 415.62 | 408.64 | 412.35 | 842,128 | +4.11(+1.01%) |
Jun 20, 2023 | 404.26 | 410.51 | 403.60 | 408.24 | 742,858 | +4.11(+1.02%) |
Jun 16, 2023 | 397.59 | 405.71 | 397.59 | 404.13 | 1,498,726 | +6.10(+1.53%) |
Jun 15, 2023 | 391.40 | 398.48 | 390.48 | 398.03 | 757,572 | +8.78(+2.25%) |
Jun 14, 2023 | 395.83 | 396.44 | 387.50 | 389.26 | 694,445 | -5.72(-1.45%) |
Jun 13, 2023 | 392.35 | 398.69 | 390.97 | 394.98 | 662,323 | +1.72(+0.44%) |
Jun 12, 2023 | 391.75 | 394.65 | 390.21 | 393.26 | 839,999 | +1.35(+0.35%) |
Jun 09, 2023 | 386.20 | 393.69 | 385.31 | 391.90 | 671,358 | +4.67(+1.20%) |
Jun 08, 2023 | 381.87 | 389.88 | 381.87 | 387.24 | 990,405 | +4.58(+1.20%) |
Jun 07, 2023 | 385.93 | 386.70 | 381.92 | 382.66 | 642,850 | -4.32(-1.12%) |
Jun 06, 2023 | 393.69 | 394.38 | 383.96 | 386.98 | 584,922 | -6.32(-1.61%) |
Jun 05, 2023 | 389.75 | 393.57 | 388.06 | 393.30 | 755,106 | +5.12(+1.32%) |
Jun 02, 2023 | 384.16 | 389.50 | 383.35 | 388.17 | 749,192 | +0.93(+0.24%) |
Jun 01, 2023 | 390.30 | 391.86 | 386.06 | 387.25 | 843,849 | -1.60(-0.41%) |
May 31, 2023 | 375.53 | 389.61 | 371.38 | 388.85 | 2,439,908 | +7.07(+1.85%) |
May 30, 2023 | 381.40 | 387.99 | 379.30 | 381.78 | 950,356 | -3.66(-0.95%) |
May 26, 2023 | 391.82 | 395.01 | 385.01 | 385.43 | 805,263 | -7.39(-1.88%) |
May 25, 2023 | 392.61 | 394.55 | 387.55 | 392.82 | 679,425 | -1.03(-0.26%) |
May 24, 2023 | 392.28 | 394.82 | 389.64 | 393.86 | 889,536 | +3.27(+0.84%) |
May 23, 2023 | 392.71 | 394.79 | 389.17 | 390.59 | 721,125 | -3.27(-0.83%) |
May 22, 2023 | 395.71 | 396.87 | 390.20 | 393.86 | 762,278 | -1.23(-0.31%) |
May 19, 2023 | 397.40 | 398.81 | 394.10 | 395.09 | 853,558 | -0.19(-0.05%) |
May 18, 2023 | 397.90 | 397.90 | 391.38 | 395.28 | 754,725 | -3.08(-0.77%) |
May 17, 2023 | 395.03 | 398.92 | 392.31 | 398.36 | 1,131,854 | +4.89(+1.24%) |
May 16, 2023 | 388.61 | 394.04 | 388.25 | 393.47 | 865,807 | +4.86(+1.25%) |
May 15, 2023 | 387.34 | 389.07 | 384.41 | 388.61 | 620,410 | +1.17(+0.30%) |
May 12, 2023 | 390.22 | 390.34 | 385.90 | 387.44 | 1,033,913 | -2.07(-0.53%) |
May 11, 2023 | 391.69 | 394.17 | 388.28 | 389.51 | 1,465,757 | -2.39(-0.61%) |
May 10, 2023 | 383.54 | 394.17 | 383.51 | 391.90 | 1,252,983 | +5.70(+1.48%) |
May 09, 2023 | 383.56 | 397.31 | 380.52 | 386.20 | 2,184,747 | +20.03(+5.47%) |
May 08, 2023 | 362.81 | 367.34 | 361.72 | 366.17 | 1,198,045 | +2.67(+0.74%) |
May 05, 2023 | 354.57 | 365.47 | 353.29 | 363.50 | 1,440,576 | +10.76(+3.05%) |
May 04, 2023 | 351.35 | 355.16 | 350.05 | 352.74 | 1,048,527 | +0.62(+0.17%) |
May 03, 2023 | 360.29 | 360.91 | 351.91 | 352.12 | 814,330 | -6.54(-1.82%) |
May 02, 2023 | 350.96 | 359.95 | 350.96 | 358.66 | 1,477,926 | +6.94(+1.97%) |
May 01, 2023 | 362.79 | 362.79 | 351.38 | 351.71 | 1,429,292 | -10.16(-2.81%) |
Apr 28, 2023 | 360.48 | 363.62 | 359.76 | 361.88 | 924,045 | +0.43(+0.12%) |
Apr 27, 2023 | 356.28 | 362.95 | 354.53 | 361.45 | 1,219,381 | +4.54(+1.27%) |
Apr 26, 2023 | 358.41 | 360.88 | 354.64 | 356.91 | 776,776 | -4.02(-1.11%) |
Apr 25, 2023 | 360.55 | 362.62 | 359.55 | 360.93 | 1,001,394 | +1.36(+0.38%) |
Apr 24, 2023 | 357.59 | 360.54 | 356.31 | 359.57 | 569,622 | +2.05(+0.57%) |
Apr 21, 2023 | 360.36 | 360.68 | 355.77 | 357.52 | 664,297 | +0.59(+0.16%) |
Apr 20, 2023 | 353.11 | 357.02 | 352.10 | 356.94 | 697,064 | +3.70(+1.05%) |
Apr 19, 2023 | 357.75 | 358.59 | 351.89 | 353.24 | 787,264 | -4.68(-1.31%) |
Apr 18, 2023 | 361.56 | 361.95 | 356.70 | 357.92 | 694,717 | -3.00(-0.83%) |
Apr 17, 2023 | 358.84 | 361.00 | 355.58 | 360.92 | 810,285 | +1.27(+0.35%) |
Apr 14, 2023 | 362.47 | 363.69 | 357.73 | 359.65 | 1,556,309 | -2.31(-0.64%) |
Apr 13, 2023 | 360.81 | 365.00 | 360.41 | 361.96 | 1,035,706 | +1.75(+0.49%) |
Apr 12, 2023 | 362.54 | 363.75 | 357.56 | 360.21 | 809,633 | -3.59(-0.99%) |
Apr 11, 2023 | 368.15 | 369.26 | 362.91 | 363.79 | 853,970 | -4.57(-1.24%) |
Apr 10, 2023 | 367.45 | 368.99 | 363.32 | 368.36 | 770,054 | +0.68(+0.18%) |
Apr 06, 2023 | 372.63 | 373.75 | 367.27 | 367.69 | 672,135 | -3.06(-0.83%) |
Apr 05, 2023 | 363.33 | 371.43 | 362.06 | 370.75 | 1,183,818 | +10.11(+2.80%) |
Apr 04, 2023 | 359.65 | 361.71 | 357.82 | 360.63 | 900,303 | -0.77(-0.21%) |
Apr 03, 2023 | 356.25 | 362.64 | 354.64 | 361.41 | 1,022,090 | +7.67(+2.17%) |
Mar 31, 2023 | 357.36 | 359.15 | 352.92 | 353.74 | 845,830 | -1.72(-0.48%) |
Mar 30, 2023 | 355.68 | 356.23 | 351.90 | 355.46 | 824,863 | +0.62(+0.17%) |
Mar 29, 2023 | 352.88 | 355.77 | 352.25 | 354.84 | 800,400 | +2.66(+0.76%) |
Mar 28, 2023 | 347.45 | 353.72 | 347.39 | 352.18 | 890,421 | +5.05(+1.45%) |
Mar 27, 2023 | 347.93 | 348.87 | 345.19 | 347.13 | 592,189 | +2.82(+0.82%) |
Mar 24, 2023 | 332.99 | 345.19 | 332.62 | 344.31 | 1,018,429 | +10.66(+3.19%) |
Mar 23, 2023 | 337.72 | 338.64 | 332.90 | 333.65 | 865,136 | -5.95(-1.75%) |
Mar 22, 2023 | 345.24 | 347.56 | 339.52 | 339.60 | 593,552 | -5.61(-1.63%) |
Mar 21, 2023 | 345.15 | 346.37 | 342.06 | 345.21 | 772,650 | +2.20(+0.64%) |
Mar 20, 2023 | 338.95 | 344.73 | 337.94 | 343.01 | 895,127 | +5.86(+1.74%) |
Mar 17, 2023 | 337.06 | 337.85 | 333.11 | 337.15 | 2,431,053 | -0.57(-0.17%) |
Mar 16, 2023 | 330.24 | 338.07 | 330.24 | 337.71 | 758,603 | +4.54(+1.36%) |
Mar 15, 2023 | 331.36 | 333.91 | 329.60 | 333.17 | 739,006 | -1.14(-0.34%) |
Mar 14, 2023 | 335.81 | 337.10 | 331.07 | 334.32 | 924,549 | +1.09(+0.33%) |
Mar 13, 2023 | 332.03 | 340.42 | 331.72 | 333.22 | 886,097 | -0.79(-0.24%) |
Mar 10, 2023 | 334.27 | 340.61 | 332.61 | 334.02 | 1,046,923 | +0.23(+0.07%) |
Mar 09, 2023 | 337.77 | 338.06 | 331.10 | 333.79 | 1,064,731 | -2.29(-0.68%) |
Mar 08, 2023 | 335.81 | 337.09 | 333.95 | 336.08 | 983,258 | +0.94(+0.28%) |
Mar 07, 2023 | 345.90 | 346.57 | 334.36 | 335.14 | 1,732,178 | -10.49(-3.04%) |
Mar 06, 2023 | 342.37 | 345.67 | 338.98 | 345.63 | 1,555,518 | +2.21(+0.64%) |
Mar 03, 2023 | 346.29 | 347.68 | 340.70 | 343.43 | 1,498,397 | -1.66(-0.48%) |
Mar 02, 2023 | 349.43 | 349.60 | 343.97 | 345.09 | 966,478 | -4.38(-1.25%) |
Mar 01, 2023 | 346.07 | 349.85 | 345.10 | 349.47 | 724,149 | +1.93(+0.55%) |
Feb 28, 2023 | 351.63 | 352.33 | 345.54 | 347.54 | 1,284,143 | -4.97(-1.41%) |
Feb 27, 2023 | 357.21 | 358.06 | 350.99 | 352.51 | 763,497 | -3.76(-1.06%) |
Feb 24, 2023 | 357.12 | 357.90 | 353.03 | 356.27 | 658,703 | -1.18(-0.33%) |
Feb 23, 2023 | 358.11 | 362.03 | 352.81 | 357.45 | 1,166,036 | -0.37(-0.10%) |
Feb 22, 2023 | 358.89 | 360.24 | 357.12 | 357.81 | 513,995 | -0.80(-0.22%) |
Feb 21, 2023 | 363.79 | 365.15 | 358.50 | 358.62 | 858,716 | -5.31(-1.46%) |
Feb 17, 2023 | 360.79 | 365.99 | 360.21 | 363.93 | 836,958 | +3.09(+0.86%) |
Feb 16, 2023 | 360.10 | 363.36 | 358.10 | 360.84 | 594,830 | +0.11(+0.03%) |
Feb 15, 2023 | 361.84 | 363.25 | 360.05 | 360.73 | 871,918 | -2.19(-0.60%) |
Feb 14, 2023 | 365.02 | 367.27 | 362.82 | 362.92 | 845,769 | -1.10(-0.30%) |
Feb 13, 2023 | 365.47 | 366.48 | 363.11 | 364.02 | 635,581 | -1.10(-0.30%) |
Feb 10, 2023 | 361.37 | 366.67 | 361.37 | 365.13 | 927,024 | +5.66(+1.58%) |
Feb 09, 2023 | 364.95 | 367.03 | 359.36 | 359.46 | 1,025,021 | -4.29(-1.18%) |
Feb 08, 2023 | 360.70 | 366.93 | 360.42 | 363.75 | 767,111 | +3.05(+0.84%) |
Feb 07, 2023 | 354.84 | 361.62 | 352.88 | 360.70 | 961,123 | +5.44(+1.53%) |
Feb 06, 2023 | 361.11 | 364.06 | 354.78 | 355.26 | 1,346,145 | -4.42(-1.23%) |
Feb 03, 2023 | 364.28 | 370.05 | 358.65 | 359.68 | 1,331,199 | -3.87(-1.06%) |
Feb 02, 2023 | 372.99 | 378.25 | 352.69 | 363.55 | 2,714,035 | -4.46(-1.21%) |
Feb 01, 2023 | 371.69 | 375.72 | 366.49 | 368.01 | 1,752,785 | -7.64(-2.03%) |
Jan 31, 2023 | 375.04 | 377.02 | 370.64 | 375.65 | 1,262,467 | -0.01(-0.00%) |
Jan 30, 2023 | 376.68 | 380.18 | 375.37 | 375.66 | 680,290 | -0.51(-0.13%) |
Jan 27, 2023 | 382.16 | 384.47 | 375.45 | 376.17 | 756,841 | -4.88(-1.28%) |
Jan 26, 2023 | 373.98 | 381.07 | 372.09 | 381.05 | 865,162 | +8.01(+2.15%) |
Jan 25, 2023 | 373.03 | 377.91 | 372.92 | 373.04 | 993,369 | -0.45(-0.12%) |
Jan 24, 2023 | 372.89 | 374.22 | 365.47 | 373.49 | 926,379 | +1.46(+0.39%) |
Jan 23, 2023 | 375.32 | 378.00 | 371.90 | 372.03 | 1,141,373 | -2.99(-0.80%) |
Jan 20, 2023 | 377.13 | 377.42 | 371.62 | 375.02 | 1,473,485 | -0.67(-0.18%) |
Jan 19, 2023 | 375.44 | 376.93 | 372.82 | 375.69 | 796,584 | +0.32(+0.08%) |
Jan 18, 2023 | 378.88 | 381.36 | 375.25 | 375.37 | 740,265 | -5.03(-1.32%) |
Jan 17, 2023 | 378.76 | 382.28 | 378.05 | 380.40 | 810,136 | +1.65(+0.43%) |
Jan 13, 2023 | 376.59 | 381.17 | 376.56 | 378.76 | 707,472 | +0.96(+0.25%) |
Jan 12, 2023 | 376.52 | 380.00 | 374.57 | 377.79 | 762,100 | +0.04(+0.01%) |
Jan 11, 2023 | 381.90 | 381.90 | 377.38 | 377.75 | 964,241 | -1.85(-0.49%) |
Jan 10, 2023 | 378.67 | 380.20 | 376.73 | 379.61 | 748,459 | +0.70(+0.19%) |
Jan 09, 2023 | 382.89 | 388.36 | 378.90 | 378.90 | 1,100,739 | -4.06(-1.06%) |
Jan 06, 2023 | 374.98 | 383.58 | 374.05 | 382.96 | 1,001,802 | +11.90(+3.21%) |
Jan 05, 2023 | 371.01 | 371.13 | 368.13 | 371.06 | 1,084,358 | +0.04(+0.01%) |
Jan 04, 2023 | 370.62 | 372.63 | 365.90 | 371.02 | 967,173 | -0.32(-0.09%) |
Jan 03, 2023 | 369.76 | 372.39 | 365.06 | 371.34 | 738,700 | -0.78(-0.21%) |
Dec 30, 2022 | 372.02 | 373.06 | 368.46 | 372.12 | 503,264 | +0.00(+0.00%) |
Dec 29, 2022 | 375.64 | 376.10 | 370.78 | 372.12 | 653,769 | -2.37(-0.63%) |
Dec 28, 2022 | 377.36 | 378.68 | 374.18 | 374.49 | 789,297 | -2.66(-0.71%) |
Dec 27, 2022 | 381.65 | 381.98 | 376.72 | 377.15 | 849,679 | -3.45(-0.91%) |
Dec 23, 2022 | 378.94 | 382.14 | 377.32 | 380.60 | 518,277 | +1.87(+0.49%) |
Dec 22, 2022 | 377.36 | 383.34 | 376.18 | 378.74 | 758,493 | +1.32(+0.35%) |
Dec 21, 2022 | 374.47 | 378.00 | 372.21 | 377.42 | 750,724 | +4.87(+1.31%) |
Dec 20, 2022 | 373.11 | 376.54 | 372.53 | 372.55 | 1,118,378 | +0.01(+0.00%) |
Dec 19, 2022 | 369.75 | 377.89 | 368.83 | 372.54 | 1,503,097 | +2.88(+0.78%) |
Dec 16, 2022 | 362.06 | 370.44 | 360.18 | 369.66 | 2,874,001 | +4.32(+1.18%) |
Dec 15, 2022 | 368.79 | 369.06 | 363.08 | 365.33 | 1,457,138 | -4.00(-1.08%) |
Dec 14, 2022 | 369.49 | 371.17 | 362.77 | 369.33 | 1,583,084 | +1.21(+0.33%) |
Dec 13, 2022 | 374.28 | 374.42 | 365.01 | 368.12 | 1,265,906 | -6.61(-1.76%) |
Dec 12, 2022 | 369.02 | 374.83 | 366.32 | 374.73 | 991,513 | +6.29(+1.71%) |
Dec 09, 2022 | 376.75 | 376.75 | 367.46 | 368.44 | 1,239,309 | -10.15(-2.68%) |
Dec 08, 2022 | 382.91 | 384.84 | 377.43 | 378.59 | 809,747 | -3.84(-1.00%) |
Dec 07, 2022 | 377.38 | 384.88 | 376.56 | 382.43 | 1,150,603 | +7.41(+1.98%) |
Dec 06, 2022 | 379.11 | 380.71 | 372.22 | 375.02 | 973,584 | -4.36(-1.15%) |
Dec 05, 2022 | 379.70 | 380.63 | 375.01 | 379.38 | 871,801 | -4.38(-1.14%) |
Dec 02, 2022 | 375.58 | 386.33 | 374.78 | 383.76 | 1,061,162 | +7.07(+1.88%) |
Dec 01, 2022 | 379.44 | 381.56 | 376.10 | 376.68 | 935,074 | -1.94(-0.51%) |
Nov 30, 2022 | 376.91 | 379.25 | 371.77 | 378.63 | 2,077,200 | +0.44(+0.12%) |
Nov 29, 2022 | 375.87 | 379.81 | 374.62 | 378.19 | 879,980 | +1.43(+0.38%) |
Nov 28, 2022 | 378.93 | 383.31 | 376.45 | 376.76 | 1,028,158 | -2.97(-0.78%) |
Nov 25, 2022 | 379.99 | 383.39 | 377.33 | 379.74 | 333,537 | +2.57(+0.68%) |
Nov 23, 2022 | 374.61 | 377.94 | 374.26 | 377.17 | 746,701 | +2.99(+0.80%) |
Nov 22, 2022 | 368.68 | 375.79 | 367.02 | 374.18 | 1,075,538 | +8.86(+2.42%) |
Nov 21, 2022 | 365.95 | 368.62 | 363.75 | 365.32 | 800,900 | -0.93(-0.25%) |
Nov 18, 2022 | 365.55 | 368.89 | 362.69 | 366.25 | 866,711 | +3.15(+0.87%) |
Nov 17, 2022 | 358.41 | 364.51 | 356.88 | 363.10 | 924,135 | +3.32(+0.92%) |
Nov 16, 2022 | 352.54 | 364.35 | 352.54 | 359.79 | 1,256,617 | +9.43(+2.69%) |
Nov 15, 2022 | 354.85 | 355.72 | 345.44 | 350.36 | 1,430,075 | -7.33(-2.05%) |
Nov 14, 2022 | 355.48 | 364.59 | 353.85 | 357.69 | 1,230,736 | +4.82(+1.37%) |
Nov 11, 2022 | 360.88 | 362.09 | 338.10 | 352.86 | 3,059,748 | -13.98(-3.81%) |
Nov 10, 2022 | 387.34 | 388.71 | 362.86 | 366.84 | 1,946,585 | -15.75(-4.12%) |
Nov 09, 2022 | 387.02 | 391.01 | 382.18 | 382.59 | 904,999 | -4.51(-1.16%) |
Nov 08, 2022 | 390.10 | 390.99 | 384.67 | 387.10 | 1,254,716 | -4.98(-1.27%) |
Nov 07, 2022 | 391.48 | 395.48 | 388.67 | 392.08 | 579,069 | -0.84(-0.21%) |
Nov 04, 2022 | 393.94 | 398.00 | 382.72 | 392.92 | 1,259,123 | -0.92(-0.23%) |
Nov 03, 2022 | 384.13 | 397.86 | 379.69 | 393.84 | 1,223,064 | +7.72(+2.00%) |
Nov 02, 2022 | 378.44 | 386.12 | 1,641,649 | +7.68(+2.03%) | ||
Nov 01, 2022 | 384.35 | 385.94 | 377.70 | 378.45 | 1,533,369 | -7.26(-1.88%) |
Oct 31, 2022 | 388.78 | 390.40 | 384.79 | 385.71 | 1,156,386 | -5.30(-1.36%) |
Oct 28, 2022 | 385.79 | 392.28 | 384.43 | 391.01 | 894,064 | +6.59(+1.71%) |
Oct 27, 2022 | 383.29 | 385.88 | 381.39 | 384.42 | 980,579 | +2.63(+0.69%) |
Oct 26, 2022 | 383.43 | 385.98 | 380.32 | 381.79 | 1,007,012 | +2.95(+0.78%) |
Oct 25, 2022 | 373.85 | 380.18 | 373.85 | 378.83 | 935,990 | +3.29(+0.88%) |
Oct 24, 2022 | 371.40 | 377.94 | 370.43 | 375.55 | 1,128,876 | +8.39(+2.29%) |
Oct 21, 2022 | 354.62 | 368.69 | 353.17 | 367.15 | 1,042,722 | +11.34(+3.19%) |
Oct 20, 2022 | 358.04 | 358.55 | 354.19 | 355.81 | 687,094 | -1.46(-0.41%) |
Oct 19, 2022 | 357.87 | 363.32 | 355.30 | 357.27 | 799,914 | -0.22(-0.06%) |
Oct 18, 2022 | 355.58 | 359.41 | 352.32 | 357.49 | 874,740 | +6.33(+1.80%) |
Oct 17, 2022 | 351.29 | 353.21 | 349.84 | 351.16 | 843,039 | +1.82(+0.52%) |
Oct 14, 2022 | 352.84 | 354.56 | 345.69 | 349.33 | 733,970 | -1.80(-0.51%) |
Oct 13, 2022 | 337.31 | 351.98 | 335.97 | 351.14 | 1,208,062 | +8.99(+2.63%) |
Oct 12, 2022 | 349.87 | 351.74 | 342.11 | 342.14 | 800,540 | -6.10(-1.75%) |
Oct 11, 2022 | 342.37 | 352.64 | 341.76 | 348.25 | 695,207 | +4.19(+1.22%) |
Oct 10, 2022 | 343.87 | 347.45 | 343.39 | 344.06 | 604,881 | +0.63(+0.18%) |
Oct 07, 2022 | 344.65 | 346.85 | 341.85 | 343.42 | 685,639 | -4.17(-1.20%) |
Oct 06, 2022 | 349.67 | 351.68 | 347.30 | 347.59 | 591,101 | -3.45(-0.98%) |
Oct 05, 2022 | 349.84 | 354.08 | 347.97 | 351.04 | 503,953 | -0.98(-0.28%) |
Oct 04, 2022 | 345.44 | 352.71 | 342.82 | 352.02 | 885,374 | +8.54(+2.49%) |
Oct 03, 2022 | 338.88 | 345.06 | 336.15 | 343.48 | 770,993 | +6.81(+2.02%) |
Sep 30, 2022 | 340.13 | 343.31 | 336.31 | 336.68 | 867,478 | -2.11(-0.62%) |
Sep 29, 2022 | 345.79 | 345.79 | 335.31 | 338.79 | 665,535 | -6.87(-1.99%) |
Sep 28, 2022 | 344.98 | 347.70 | 337.83 | 345.66 | 1,119,235 | +7.40(+2.19%) |
Sep 27, 2022 | 342.15 | 346.21 | 337.93 | 338.26 | 944,737 | -1.40(-0.41%) |
Sep 26, 2022 | 337.55 | 342.16 | 337.10 | 339.66 | 716,970 | -0.39(-0.11%) |
Sep 23, 2022 | 341.39 | 341.65 | 335.07 | 340.04 | 822,892 | -3.65(-1.06%) |
Sep 22, 2022 | 342.48 | 346.68 | 340.78 | 343.70 | 1,122,385 | +1.48(+0.43%) |
Sep 21, 2022 | 345.55 | 350.37 | 341.95 | 342.22 | 777,801 | -0.09(-0.03%) |
Sep 20, 2022 | 343.49 | 344.92 | 339.49 | 342.31 | 675,952 | -3.36(-0.97%) |
Sep 19, 2022 | 339.90 | 346.39 | 336.90 | 345.67 | 1,146,414 | +2.67(+0.78%) |
Sep 16, 2022 | 336.52 | 344.05 | 335.29 | 343.00 | 2,124,604 | +5.18(+1.53%) |
Sep 15, 2022 | 340.71 | 340.83 | 334.01 | 337.81 | 982,490 | -0.38(-0.11%) |
Sep 14, 2022 | 344.85 | 345.54 | 335.20 | 338.19 | 1,553,523 | -6.43(-1.87%) |
Sep 13, 2022 | 356.62 | 356.62 | 343.98 | 344.62 | 1,148,359 | -15.69(-4.35%) |
Sep 12, 2022 | 363.20 | 366.06 | 358.28 | 360.31 | 1,020,822 | -2.46(-0.68%) |
Sep 09, 2022 | 367.37 | 367.52 | 362.52 | 362.77 | 1,004,945 | -3.91(-1.07%) |
Sep 08, 2022 | 363.76 | 368.31 | 362.65 | 366.68 | 926,673 | +3.17(+0.87%) |
Sep 07, 2022 | 357.33 | 364.15 | 353.95 | 363.51 | 807,442 | +6.10(+1.71%) |
Sep 06, 2022 | 360.58 | 364.48 | 355.40 | 357.41 | 1,117,278 | -2.99(-0.83%) |
Sep 02, 2022 | 361.93 | 367.41 | 359.38 | 360.40 | 956,438 | -0.01(-0.00%) |
Sep 01, 2022 | 363.48 | 365.87 | 357.65 | 360.41 | 1,378,324 | -3.14(-0.86%) |
Aug 31, 2022 | 360.00 | 366.12 | 359.37 | 363.55 | 1,594,472 | +3.50(+0.97%) |
Aug 30, 2022 | 359.83 | 360.99 | 354.18 | 360.05 | 1,114,779 | +0.98(+0.27%) |
Aug 29, 2022 | 350.57 | 363.05 | 347.29 | 359.07 | 1,038,638 | +6.16(+1.75%) |
Aug 26, 2022 | 362.79 | 363.96 | 352.83 | 352.91 | 687,793 | -9.99(-2.75%) |
Aug 25, 2022 | 360.07 | 363.21 | 358.25 | 362.90 | 977,827 | +3.63(+1.01%) |
Aug 24, 2022 | 360.40 | 361.44 | 358.11 | 359.27 | 782,560 | -0.79(-0.22%) |
Aug 23, 2022 | 363.35 | 364.18 | 359.82 | 360.06 | 564,996 | -4.06(-1.11%) |
Aug 22, 2022 | 365.18 | 367.94 | 363.26 | 364.12 | 969,890 | -2.86(-0.78%) |
Aug 19, 2022 | 365.98 | 368.94 | 363.02 | 366.98 | 885,621 | +2.42(+0.66%) |
Aug 18, 2022 | 364.08 | 365.41 | 360.37 | 364.55 | 661,042 | +1.18(+0.32%) |
Aug 17, 2022 | 368.01 | 369.71 | 362.75 | 363.38 | 885,935 | -6.40(-1.73%) |
Aug 16, 2022 | 366.29 | 371.15 | 366.29 | 369.78 | 642,413 | +2.36(+0.64%) |
Aug 15, 2022 | 360.13 | 367.88 | 357.74 | 367.41 | 964,819 | +6.18(+1.71%) |
Aug 12, 2022 | 354.47 | 361.43 | 353.57 | 361.23 | 778,206 | +6.37(+1.80%) |
Aug 11, 2022 | 355.20 | 359.24 | 353.92 | 354.86 | 1,127,149 | -0.84(-0.24%) |
Aug 10, 2022 | 352.77 | 356.05 | 351.18 | 355.70 | 962,563 | +4.79(+1.36%) |
Aug 09, 2022 | 346.19 | 354.74 | 345.77 | 350.91 | 1,315,055 | +7.31(+2.13%) |
Aug 08, 2022 | 343.18 | 346.06 | 340.69 | 343.60 | 1,202,654 | +0.68(+0.20%) |
Aug 05, 2022 | 332.96 | 343.20 | 332.96 | 342.92 | 1,179,463 | +8.78(+2.63%) |
Aug 04, 2022 | 332.88 | 344.70 | 332.88 | 334.14 | 1,444,252 | +10.59(+3.27%) |
Aug 03, 2022 | 332.40 | 335.25 | 322.64 | 323.54 | 1,375,957 | -7.90(-2.38%) |
Aug 02, 2022 | 340.98 | 341.40 | 330.69 | 331.45 | 984,558 | -7.25(-2.14%) |
Aug 01, 2022 | 336.35 | 342.54 | 336.35 | 338.70 | 869,500 | +0.83(+0.25%) |
Jul 29, 2022 | 336.00 | 338.65 | 333.84 | 337.87 | 845,013 | +1.44(+0.43%) |
Jul 28, 2022 | 335.07 | 338.82 | 330.63 | 336.42 | 719,739 | +0.49(+0.15%) |
Jul 27, 2022 | 333.07 | 336.83 | 327.86 | 335.93 | 768,696 | +1.93(+0.58%) |
Jul 26, 2022 | 334.41 | 336.10 | 333.21 | 334.00 | 717,708 | +1.45(+0.44%) |
Jul 25, 2022 | 329.07 | 337.94 | 329.02 | 332.55 | 1,347,664 | +5.70(+1.74%) |
Jul 22, 2022 | 326.73 | 329.80 | 324.27 | 326.85 | 844,529 | +2.60(+0.80%) |
Jul 21, 2022 | 321.90 | 324.81 | 319.33 | 324.25 | 742,847 | +1.20(+0.37%) |
Jul 20, 2022 | 325.89 | 327.29 | 319.31 | 323.05 | 686,571 | -3.33(-1.02%) |
Jul 19, 2022 | 324.09 | 328.22 | 322.35 | 326.38 | 783,003 | +3.90(+1.21%) |
Jul 18, 2022 | 327.27 | 327.27 | 321.27 | 322.49 | 590,414 | -3.93(-1.20%) |
Jul 15, 2022 | 326.67 | 327.26 | 323.98 | 326.41 | 771,996 | +3.47(+1.07%) |
Jul 14, 2022 | 315.56 | 323.76 | 312.35 | 322.94 | 940,355 | +1.30(+0.40%) |
Jul 13, 2022 | 320.89 | 324.98 | 318.21 | 321.64 | 743,930 | -2.18(-0.67%) |
Jul 12, 2022 | 324.31 | 329.45 | 322.06 | 323.82 | 748,191 | -1.41(-0.43%) |
Jul 11, 2022 | 325.94 | 331.92 | 323.48 | 325.24 | 861,312 | -2.36(-0.72%) |
Jul 08, 2022 | 317.47 | 330.90 | 316.65 | 327.60 | 1,368,529 | +9.84(+3.10%) |
Jul 07, 2022 | 319.55 | 322.33 | 317.51 | 317.76 | 852,215 | -0.29(-0.09%) |
Jul 06, 2022 | 318.33 | 321.03 | 314.55 | 318.04 | 1,228,058 | -0.83(-0.26%) |
Jul 05, 2022 | 323.81 | 325.17 | 313.12 | 318.88 | 1,073,430 | -7.07(-2.17%) |