Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 329.73 | 330.81 | 327.19 | 328.01 | 93,096 | -0.66(-0.20%) |
Aug 30, 2023 | 328.94 | 331.32 | 328.06 | 328.67 | 89,691 | +1.52(+0.46%) |
Aug 29, 2023 | 327.11 | 329.06 | 324.96 | 327.15 | 146,396 | +0.15(+0.05%) |
Aug 28, 2023 | 324.41 | 329.87 | 324.41 | 327.00 | 197,217 | +1.70(+0.52%) |
Aug 25, 2023 | 329.89 | 329.89 | 324.42 | 325.30 | 152,345 | -2.42(-0.74%) |
Aug 24, 2023 | 329.85 | 334.05 | 327.38 | 327.72 | 73,951 | -3.28(-0.99%) |
Aug 23, 2023 | 328.45 | 331.01 | 326.25 | 331.00 | 133,819 | +3.57(+1.09%) |
Aug 22, 2023 | 326.73 | 330.57 | 324.19 | 327.43 | 122,924 | +1.18(+0.36%) |
Aug 21, 2023 | 327.79 | 332.34 | 325.71 | 326.25 | 103,570 | -1.15(-0.35%) |
Aug 18, 2023 | 327.41 | 330.89 | 324.43 | 327.40 | 223,678 | -0.46(-0.14%) |
Aug 17, 2023 | 334.73 | 335.66 | 326.98 | 327.86 | 132,049 | -5.20(-1.56%) |
Aug 16, 2023 | 339.62 | 340.64 | 331.88 | 333.06 | 137,274 | -5.16(-1.53%) |
Aug 15, 2023 | 339.73 | 342.42 | 338.02 | 338.22 | 90,559 | -3.08(-0.90%) |
Aug 14, 2023 | 345.91 | 353.31 | 339.50 | 341.30 | 153,448 | -2.57(-0.75%) |
Aug 11, 2023 | 344.13 | 344.96 | 339.25 | 343.87 | 159,767 | +0.76(+0.22%) |
Aug 10, 2023 | 339.55 | 347.74 | 335.04 | 343.11 | 305,809 | -13.22(-3.71%) |
Aug 09, 2023 | 353.85 | 357.51 | 353.30 | 356.33 | 198,719 | +1.97(+0.56%) |
Aug 08, 2023 | 358.47 | 359.33 | 354.09 | 354.36 | 95,649 | -3.56(-0.99%) |
Aug 07, 2023 | 354.16 | 358.49 | 354.15 | 357.92 | 92,569 | +3.37(+0.95%) |
Aug 04, 2023 | 355.34 | 356.86 | 352.51 | 354.55 | 135,216 | -0.27(-0.08%) |
Aug 03, 2023 | 354.43 | 355.68 | 352.79 | 354.82 | 132,133 | +0.07(+0.02%) |
Aug 02, 2023 | 353.95 | 355.29 | 350.35 | 354.75 | 112,572 | +0.45(+0.13%) |
Aug 01, 2023 | 351.29 | 355.35 | 350.89 | 354.30 | 83,955 | +3.86(+1.10%) |
Jul 31, 2023 | 350.52 | 352.94 | 348.89 | 350.44 | 77,505 | +0.30(+0.09%) |
Jul 28, 2023 | 345.42 | 351.19 | 345.42 | 350.14 | 73,680 | +4.77(+1.38%) |
Jul 27, 2023 | 354.20 | 354.20 | 343.98 | 345.37 | 128,734 | -7.68(-2.18%) |
Jul 26, 2023 | 352.71 | 355.11 | 350.32 | 353.05 | 104,677 | +0.77(+0.22%) |
Jul 25, 2023 | 347.65 | 352.57 | 345.77 | 352.28 | 103,652 | +4.04(+1.16%) |
Jul 24, 2023 | 348.11 | 350.15 | 345.14 | 348.24 | 91,434 | +1.89(+0.55%) |
Jul 21, 2023 | 348.71 | 348.79 | 346.00 | 346.35 | 107,054 | -0.89(-0.26%) |
Jul 20, 2023 | 343.88 | 348.00 | 342.88 | 347.24 | 101,323 | +2.90(+0.84%) |
Jul 19, 2023 | 347.00 | 349.55 | 344.08 | 344.34 | 127,524 | -3.28(-0.94%) |
Jul 18, 2023 | 347.60 | 350.00 | 347.30 | 347.62 | 77,977 | +0.83(+0.24%) |
Jul 17, 2023 | 347.00 | 349.13 | 345.87 | 346.79 | 100,924 | -0.46(-0.13%) |
Jul 14, 2023 | 348.60 | 348.96 | 344.70 | 347.25 | 77,161 | -1.58(-0.45%) |
Jul 13, 2023 | 346.83 | 351.62 | 346.83 | 348.83 | 73,841 | +2.14(+0.62%) |
Jul 12, 2023 | 354.44 | 355.51 | 346.54 | 346.69 | 125,321 | -1.18(-0.34%) |
Jul 11, 2023 | 342.25 | 348.49 | 342.25 | 347.87 | 131,825 | +5.91(+1.73%) |
Jul 10, 2023 | 341.41 | 346.58 | 341.19 | 341.96 | 93,892 | -0.52(-0.15%) |
Jul 07, 2023 | 338.97 | 344.83 | 338.97 | 342.48 | 167,840 | +2.70(+0.79%) |
Jul 06, 2023 | 340.46 | 341.52 | 338.43 | 339.78 | 104,722 | -1.88(-0.55%) |
Jul 05, 2023 | 340.16 | 342.02 | 338.00 | 341.66 | 95,648 | +0.97(+0.28%) |
Jul 03, 2023 | 339.39 | 342.29 | 338.00 | 340.69 | 76,658 | -0.15(-0.04%) |
Jun 30, 2023 | 339.02 | 342.83 | 338.28 | 340.84 | 121,035 | +2.44(+0.72%) |
Jun 29, 2023 | 336.03 | 340.73 | 335.00 | 338.40 | 116,242 | +1.97(+0.59%) |
Jun 28, 2023 | 334.55 | 336.81 | 330.36 | 336.43 | 97,081 | +1.74(+0.52%) |
Jun 27, 2023 | 332.52 | 336.24 | 331.20 | 334.69 | 88,315 | +3.71(+1.12%) |
Jun 26, 2023 | 327.33 | 331.97 | 326.82 | 330.98 | 81,515 | +2.69(+0.82%) |
Jun 23, 2023 | 331.66 | 334.17 | 328.19 | 328.29 | 181,198 | -4.54(-1.36%) |
Jun 22, 2023 | 331.32 | 333.06 | 329.47 | 332.83 | 139,194 | +2.93(+0.89%) |
Jun 21, 2023 | 329.76 | 330.16 | 325.50 | 329.90 | 161,458 | +1.98(+0.60%) |
Jun 20, 2023 | 325.55 | 330.00 | 323.04 | 327.92 | 171,948 | +2.23(+0.68%) |
Jun 16, 2023 | 324.52 | 326.86 | 322.00 | 325.69 | 666,244 | +2.78(+0.86%) |
Jun 15, 2023 | 319.06 | 323.51 | 318.44 | 322.91 | 207,800 | +18.96(+6.24%) |
May 08, 2023 | 307.05 | 308.00 | 303.20 | 303.95 | 161,241 | -1.74(-0.57%) |
May 05, 2023 | 305.44 | 307.60 | 301.56 | 305.69 | 157,180 | +2.14(+0.70%) |
May 04, 2023 | 306.77 | 308.30 | 303.52 | 303.55 | 182,938 | -5.13(-1.66%) |
May 03, 2023 | 309.82 | 314.46 | 308.07 | 308.68 | 203,800 | -0.02(-0.01%) |
May 02, 2023 | 314.19 | 314.19 | 305.56 | 308.70 | 193,477 | -7.52(-2.38%) |
May 01, 2023 | 313.32 | 317.97 | 313.32 | 316.22 | 228,661 | +2.90(+0.93%) |
Apr 28, 2023 | 311.34 | 316.29 | 309.18 | 313.32 | 172,271 | +0.89(+0.28%) |
Apr 27, 2023 | 315.00 | 316.61 | 306.95 | 312.43 | 388,743 | +11.70(+3.89%) |
Apr 26, 2023 | 301.00 | 302.61 | 298.54 | 300.73 | 255,271 | -3.33(-1.10%) |
Apr 25, 2023 | 304.25 | 305.40 | 302.57 | 304.06 | 151,646 | -2.00(-0.65%) |
Apr 24, 2023 | 307.63 | 308.44 | 303.24 | 306.06 | 137,345 | -2.06(-0.67%) |
Apr 21, 2023 | 307.88 | 308.90 | 306.45 | 308.12 | 96,394 | +0.79(+0.26%) |
Apr 20, 2023 | 309.21 | 309.45 | 306.00 | 307.33 | 94,232 | -1.98(-0.64%) |
Apr 19, 2023 | 310.74 | 310.74 | 307.54 | 309.31 | 80,753 | -1.03(-0.33%) |
Apr 18, 2023 | 309.66 | 312.00 | 308.13 | 310.34 | 104,892 | +0.45(+0.15%) |
Apr 17, 2023 | 309.65 | 311.43 | 308.75 | 309.89 | 129,423 | +1.29(+0.42%) |
Apr 14, 2023 | 308.61 | 309.23 | 305.79 | 308.60 | 93,505 | -0.83(-0.27%) |
Apr 13, 2023 | 305.29 | 311.45 | 304.33 | 309.43 | 165,749 | +4.14(+1.36%) |
Apr 12, 2023 | 303.75 | 307.29 | 303.75 | 305.29 | 84,911 | +2.24(+0.74%) |
Apr 11, 2023 | 301.53 | 304.75 | 301.31 | 303.05 | 115,489 | +0.44(+0.15%) |
Apr 10, 2023 | 298.03 | 305.00 | 298.03 | 302.61 | 175,082 | +3.85(+1.29%) |
Apr 06, 2023 | 298.40 | 300.02 | 297.49 | 298.76 | 58,755 | +0.92(+0.31%) |
Apr 05, 2023 | 298.01 | 301.66 | 296.38 | 297.84 | 146,844 | +0.21(+0.07%) |
Apr 04, 2023 | 300.41 | 303.33 | 294.10 | 297.63 | 151,632 | -3.72(-1.23%) |
Apr 03, 2023 | 296.02 | 303.27 | 296.02 | 301.35 | 198,774 | +5.07(+1.71%) |
Mar 31, 2023 | 296.32 | 297.01 | 294.94 | 296.28 | 100,956 | +1.43(+0.48%) |
Mar 30, 2023 | 293.84 | 296.09 | 292.64 | 294.85 | 119,724 | +1.43(+0.49%) |
Mar 29, 2023 | 293.04 | 294.93 | 292.53 | 293.42 | 110,457 | +0.74(+0.25%) |
Mar 28, 2023 | 289.03 | 293.55 | 289.03 | 292.68 | 143,604 | +3.67(+1.27%) |
Mar 27, 2023 | 289.14 | 291.14 | 285.74 | 289.01 | 101,579 | +1.38(+0.48%) |
Mar 24, 2023 | 281.96 | 289.24 | 281.29 | 287.63 | 130,980 | +5.16(+1.83%) |
Mar 23, 2023 | 282.45 | 285.59 | 280.68 | 282.47 | 101,110 | +0.72(+0.26%) |
Mar 22, 2023 | 286.91 | 286.91 | 281.34 | 281.75 | 99,721 | -4.96(-1.73%) |
Mar 21, 2023 | 283.61 | 288.06 | 281.25 | 286.71 | 133,474 | +5.47(+1.94%) |
Mar 20, 2023 | 281.18 | 285.47 | 280.13 | 281.24 | 206,935 | +1.65(+0.59%) |
Mar 17, 2023 | 284.01 | 285.04 | 275.79 | 279.59 | 350,253 | -4.71(-1.66%) |
Mar 16, 2023 | 281.47 | 288.12 | 281.40 | 284.30 | 378,615 | +1.44(+0.51%) |
Mar 15, 2023 | 281.13 | 285.01 | 279.03 | 282.86 | 296,306 | -1.49(-0.52%) |
Mar 14, 2023 | 280.49 | 285.49 | 279.01 | 284.35 | 159,259 | +5.37(+1.92%) |
Mar 13, 2023 | 279.51 | 282.57 | 278.49 | 278.98 | 220,491 | -2.13(-0.76%) |
Mar 10, 2023 | 283.96 | 285.82 | 280.44 | 281.11 | 155,232 | -3.55(-1.25%) |
Mar 09, 2023 | 289.91 | 291.33 | 283.69 | 284.66 | 146,204 | -4.03(-1.40%) |
Mar 08, 2023 | 298.71 | 299.29 | 287.55 | 288.69 | 189,153 | -10.50(-3.51%) |
Mar 07, 2023 | 293.26 | 299.95 | 293.26 | 299.19 | 197,625 | +6.85(+2.34%) |
Mar 06, 2023 | 294.88 | 295.01 | 290.53 | 292.34 | 211,716 | -3.32(-1.12%) |
Mar 03, 2023 | 295.36 | 296.20 | 292.70 | 295.66 | 103,045 | +0.56(+0.19%) |
Mar 02, 2023 | 293.00 | 296.08 | 291.78 | 295.10 | 105,775 | +1.16(+0.39%) |
Mar 01, 2023 | 293.00 | 296.17 | 292.50 | 293.94 | 100,071 | +0.94(+0.32%) |
Feb 28, 2023 | 295.97 | 296.98 | 292.22 | 293.00 | 122,279 | -2.23(-0.76%) |
Feb 27, 2023 | 298.22 | 300.06 | 294.12 | 295.23 | 75,617 | -2.10(-0.71%) |
Feb 24, 2023 | 296.43 | 299.13 | 295.90 | 297.33 | 77,141 | +0.23(+0.08%) |
Feb 23, 2023 | 300.20 | 301.76 | 296.80 | 297.10 | 148,136 | -3.00(-1.00%) |
Feb 22, 2023 | 301.10 | 303.26 | 299.95 | 300.10 | 92,859 | -0.84(-0.28%) |
Feb 21, 2023 | 303.57 | 304.11 | 300.15 | 300.94 | 105,351 | -3.06(-1.01%) |
Feb 17, 2023 | 304.29 | 305.95 | 303.08 | 304.00 | 120,052 | +0.04(+0.01%) |
Feb 16, 2023 | 297.20 | 307.24 | 297.20 | 303.96 | 196,423 | +5.53(+1.85%) |
Feb 15, 2023 | 295.08 | 298.68 | 293.34 | 298.43 | 93,386 | +1.79(+0.60%) |
Feb 14, 2023 | 302.10 | 302.13 | 296.46 | 296.64 | 96,302 | -5.21(-1.73%) |
Feb 13, 2023 | 303.20 | 304.58 | 301.47 | 301.85 | 77,779 | +0.27(+0.09%) |
Feb 10, 2023 | 297.61 | 302.61 | 297.35 | 301.58 | 113,259 | +5.01(+1.69%) |
Feb 09, 2023 | 299.83 | 301.22 | 296.19 | 296.57 | 141,857 | -3.28(-1.09%) |
Feb 08, 2023 | 302.72 | 303.53 | 299.74 | 299.85 | 168,264 | -3.70(-1.22%) |
Feb 07, 2023 | 300.67 | 304.22 | 296.99 | 303.55 | 147,951 | +0.62(+0.20%) |
Feb 06, 2023 | 305.70 | 308.03 | 301.11 | 302.93 | 290,287 | -1.79(-0.59%) |
Feb 03, 2023 | 303.71 | 306.66 | 302.33 | 304.72 | 163,954 | +1.00(+0.33%) |
Feb 02, 2023 | 304.57 | 306.20 | 301.93 | 303.72 | 194,060 | -1.67(-0.55%) |
Feb 01, 2023 | 307.84 | 311.86 | 304.58 | 305.39 | 282,721 | -2.70(-0.88%) |
Jan 31, 2023 | 302.16 | 308.10 | 300.45 | 308.09 | 165,802 | +6.14(+2.03%) |
Jan 30, 2023 | 302.90 | 304.98 | 298.03 | 301.95 | 237,124 | +6.86(+2.32%) |
Jan 27, 2023 | 303.39 | 305.33 | 293.12 | 295.09 | 205,107 | -8.72(-2.87%) |
Jan 26, 2023 | 297.00 | 307.99 | 290.38 | 303.81 | 352,758 | +12.31(+4.22%) |
Jan 25, 2023 | 287.17 | 293.07 | 286.95 | 291.50 | 195,758 | +2.59(+0.90%) |
Jan 24, 2023 | 288.22 | 289.58 | 284.97 | 288.91 | 128,013 | +2.93(+1.02%) |
Jan 23, 2023 | 286.77 | 287.00 | 283.39 | 285.98 | 179,655 | -0.01(-0.00%) |
Jan 20, 2023 | 284.12 | 287.33 | 281.10 | 285.99 | 170,570 | +1.19(+0.42%) |
Jan 19, 2023 | 285.59 | 289.65 | 282.65 | 284.80 | 159,895 | -2.33(-0.81%) |
Jan 18, 2023 | 290.01 | 290.62 | 286.37 | 287.13 | 162,083 | -4.24(-1.46%) |
Jan 17, 2023 | 295.00 | 295.41 | 291.33 | 291.37 | 113,779 | -2.19(-0.75%) |
Jan 13, 2023 | 290.22 | 293.74 | 288.27 | 293.56 | 145,532 | +0.47(+0.16%) |
Jan 12, 2023 | 295.22 | 296.74 | 292.83 | 293.09 | 131,306 | -2.69(-0.91%) |
Jan 11, 2023 | 294.05 | 296.10 | 291.34 | 295.78 | 154,160 | +0.53(+0.18%) |
Jan 10, 2023 | 298.41 | 299.02 | 294.11 | 295.25 | 153,387 | -1.91(-0.64%) |
Jan 09, 2023 | 313.97 | 313.97 | 296.20 | 297.16 | 198,597 | -17.45(-5.55%) |
Jan 06, 2023 | 311.19 | 318.82 | 310.98 | 314.61 | 172,660 | +6.27(+2.03%) |
Jan 05, 2023 | 306.32 | 310.63 | 305.46 | 308.34 | 149,410 | +0.34(+0.11%) |
Jan 04, 2023 | 306.95 | 313.63 | 306.88 | 308.00 | 187,222 | +0.01(+0.00%) |
Jan 03, 2023 | 305.00 | 309.09 | 301.62 | 307.99 | 201,946 | +7.40(+2.46%) |
Dec 30, 2022 | 300.18 | 301.70 | 298.06 | 300.59 | 72,935 | +0.00(+0.00%) |
Dec 29, 2022 | 298.61 | 303.25 | 298.26 | 300.59 | 64,322 | +2.62(+0.88%) |
Dec 28, 2022 | 301.97 | 305.21 | 297.51 | 297.97 | 62,023 | -4.95(-1.63%) |
Dec 27, 2022 | 300.26 | 303.82 | 299.80 | 302.92 | 68,258 | +3.64(+1.22%) |
Dec 23, 2022 | 299.52 | 302.27 | 298.15 | 299.28 | 93,066 | -0.31(-0.10%) |
Dec 22, 2022 | 302.02 | 302.02 | 295.32 | 299.59 | 79,096 | -4.05(-1.33%) |
Dec 21, 2022 | 299.09 | 303.88 | 297.23 | 303.64 | 103,235 | +5.49(+1.84%) |
Dec 20, 2022 | 296.75 | 301.31 | 296.75 | 298.15 | 88,142 | +1.05(+0.35%) |
Dec 19, 2022 | 299.80 | 302.95 | 295.44 | 297.10 | 158,799 | -4.88(-1.62%) |
Dec 16, 2022 | 299.55 | 305.11 | 296.56 | 301.98 | 403,415 | +1.53(+0.51%) |
Dec 15, 2022 | 302.53 | 302.53 | 297.14 | 300.45 | 165,110 | -4.25(-1.39%) |
Dec 14, 2022 | 299.94 | 307.41 | 298.92 | 304.70 | 124,759 | +5.98(+2.00%) |
Dec 13, 2022 | 302.80 | 302.80 | 297.25 | 298.72 | 171,391 | +0.09(+0.03%) |
Dec 12, 2022 | 301.44 | 301.44 | 296.44 | 298.63 | 103,693 | -1.90(-0.63%) |
Dec 09, 2022 | 303.94 | 304.32 | 300.04 | 300.53 | 64,055 | -4.31(-1.41%) |
Dec 08, 2022 | 305.02 | 308.43 | 302.74 | 304.84 | 64,701 | +0.02(+0.01%) |
Dec 07, 2022 | 309.20 | 311.18 | 304.58 | 304.82 | 61,071 | -6.20(-1.99%) |
Dec 06, 2022 | 311.77 | 311.91 | 305.77 | 311.02 | 125,120 | -1.93(-0.62%) |
Dec 05, 2022 | 313.42 | 315.97 | 311.31 | 312.95 | 113,138 | -2.62(-0.83%) |
Dec 02, 2022 | 312.20 | 319.33 | 311.22 | 315.57 | 87,874 | +1.86(+0.59%) |
Dec 01, 2022 | 313.00 | 314.77 | 310.68 | 313.71 | 87,628 | +1.41(+0.45%) |
Nov 30, 2022 | 305.97 | 312.33 | 303.75 | 312.30 | 107,452 | +5.19(+1.69%) |
Nov 29, 2022 | 307.47 | 308.92 | 305.66 | 307.11 | 89,062 | -1.32(-0.43%) |
Nov 28, 2022 | 309.03 | 312.99 | 306.94 | 308.43 | 110,872 | -2.65(-0.85%) |
Nov 25, 2022 | 307.40 | 311.52 | 307.15 | 311.08 | 33,587 | +5.45(+1.78%) |
Nov 23, 2022 | 308.51 | 308.95 | 303.14 | 305.63 | 79,396 | -1.75(-0.57%) |
Nov 22, 2022 | 307.20 | 311.15 | 305.54 | 307.38 | 152,676 | +0.51(+0.17%) |
Nov 21, 2022 | 303.48 | 309.74 | 302.55 | 306.87 | 192,508 | +3.11(+1.02%) |
Nov 18, 2022 | 309.21 | 310.19 | 302.01 | 303.76 | 106,582 | -1.40(-0.46%) |
Nov 17, 2022 | 296.85 | 305.16 | 295.95 | 305.16 | 195,999 | +5.48(+1.83%) |
Nov 16, 2022 | 290.16 | 300.42 | 290.16 | 299.68 | 138,584 | +9.95(+3.43%) |
Nov 15, 2022 | 291.04 | 294.67 | 288.83 | 289.73 | 149,194 | +0.50(+0.17%) |
Nov 14, 2022 | 291.11 | 295.04 | 288.66 | 289.23 | 140,551 | +0.11(+0.04%) |
Nov 11, 2022 | 300.93 | 300.93 | 288.67 | 289.12 | 163,391 | -12.08(-4.01%) |
Nov 10, 2022 | 305.17 | 305.17 | 297.82 | 301.20 | 140,743 | +2.82(+0.95%) |
Nov 09, 2022 | 302.64 | 302.64 | 297.87 | 298.38 | 87,631 | -4.07(-1.35%) |
Nov 08, 2022 | 301.86 | 306.77 | 301.86 | 302.45 | 91,440 | +0.31(+0.10%) |
Nov 07, 2022 | 297.11 | 302.14 | 295.15 | 302.14 | 126,284 | +6.38(+2.16%) |
Nov 04, 2022 | 301.39 | 303.47 | 289.89 | 295.76 | 108,629 | -6.11(-2.02%) |
Nov 03, 2022 | 299.81 | 304.36 | 296.81 | 301.87 | 136,800 | -1.16(-0.38%) |
Nov 02, 2022 | 300.37 | 306.35 | 300.37 | 303.03 | 157,752 | +0.10(+0.03%) |
Nov 01, 2022 | 305.89 | 306.92 | 298.86 | 302.93 | 126,629 | -1.10(-0.36%) |
Oct 31, 2022 | 301.17 | 309.58 | 298.95 | 304.03 | 167,660 | +0.91(+0.30%) |
Oct 28, 2022 | 296.40 | 304.11 | 294.85 | 303.12 | 174,829 | +8.22(+2.79%) |
Oct 27, 2022 | 282.00 | 302.84 | 281.98 | 294.90 | 270,552 | +15.28(+5.46%) |
Oct 26, 2022 | 278.57 | 282.75 | 277.00 | 279.62 | 189,605 | +1.25(+0.45%) |
Oct 25, 2022 | 270.01 | 278.71 | 270.01 | 278.37 | 130,649 | +7.19(+2.65%) |
Oct 24, 2022 | 273.80 | 275.13 | 269.39 | 271.18 | 138,211 | -1.91(-0.70%) |
Oct 21, 2022 | 263.21 | 273.97 | 262.40 | 273.09 | 149,964 | +8.33(+3.15%) |
Oct 20, 2022 | 263.75 | 266.13 | 260.54 | 264.76 | 109,382 | +2.83(+1.08%) |
Oct 19, 2022 | 263.11 | 264.27 | 259.56 | 261.93 | 65,675 | -2.35(-0.89%) |
Oct 18, 2022 | 259.82 | 265.80 | 259.32 | 264.28 | 135,919 | +7.22(+2.81%) |
Oct 17, 2022 | 252.52 | 258.61 | 252.48 | 257.06 | 99,913 | +8.40(+3.38%) |
Oct 14, 2022 | 258.38 | 258.38 | 248.16 | 248.66 | 142,767 | -8.26(-3.22%) |
Oct 13, 2022 | 247.23 | 258.16 | 245.32 | 256.92 | 182,254 | +6.60(+2.64%) |
Oct 12, 2022 | 256.64 | 257.17 | 250.11 | 250.32 | 152,261 | -6.63(-2.58%) |
Oct 11, 2022 | 260.17 | 262.22 | 255.72 | 256.95 | 197,847 | -4.28(-1.64%) |
Oct 10, 2022 | 261.59 | 266.40 | 260.16 | 261.23 | 88,221 | +0.47(+0.18%) |
Oct 07, 2022 | 262.41 | 262.41 | 257.76 | 260.76 | 185,994 | -2.25(-0.86%) |
Oct 06, 2022 | 269.66 | 269.66 | 262.77 | 263.01 | 97,266 | -7.37(-2.73%) |
Oct 05, 2022 | 271.08 | 273.82 | 269.04 | 270.38 | 74,869 | -2.11(-0.77%) |
Oct 04, 2022 | 271.20 | 275.90 | 270.18 | 272.49 | 126,568 | +2.98(+1.11%) |
Oct 03, 2022 | 262.54 | 271.08 | 262.54 | 269.51 | 74,334 | +8.45(+3.24%) |
Sep 30, 2022 | 263.75 | 265.11 | 260.31 | 261.06 | 126,331 | -3.18(-1.20%) |
Sep 29, 2022 | 265.36 | 265.64 | 261.42 | 264.24 | 138,785 | -3.33(-1.24%) |
Sep 28, 2022 | 265.88 | 268.65 | 260.94 | 267.57 | 139,426 | +3.87(+1.47%) |
Sep 27, 2022 | 270.75 | 270.75 | 263.03 | 263.70 | 120,957 | -5.25(-1.95%) |
Sep 26, 2022 | 269.54 | 274.85 | 268.81 | 268.95 | 116,441 | -2.41(-0.89%) |
Sep 23, 2022 | 274.00 | 275.48 | 269.40 | 271.36 | 192,656 | -4.75(-1.72%) |
Sep 22, 2022 | 276.21 | 277.96 | 273.45 | 276.11 | 75,418 | -2.00(-0.72%) |
Sep 21, 2022 | 283.00 | 286.37 | 277.87 | 278.11 | 132,941 | -3.30(-1.17%) |
Sep 20, 2022 | 278.87 | 282.90 | 277.35 | 281.41 | 170,889 | +1.27(+0.45%) |
Sep 19, 2022 | 277.15 | 282.28 | 276.62 | 280.14 | 95,185 | +0.22(+0.08%) |
Sep 16, 2022 | 273.88 | 280.35 | 273.83 | 279.92 | 285,301 | +4.03(+1.46%) |
Sep 15, 2022 | 274.69 | 276.73 | 272.34 | 275.89 | 142,132 | -0.70(-0.25%) |
Sep 14, 2022 | 275.61 | 279.32 | 275.03 | 276.59 | 74,246 | +0.81(+0.29%) |
Sep 13, 2022 | 278.55 | 279.47 | 274.80 | 275.78 | 120,517 | -5.39(-1.92%) |
Sep 12, 2022 | 280.41 | 285.56 | 280.21 | 281.17 | 83,198 | +0.53(+0.19%) |
Sep 09, 2022 | 277.92 | 282.03 | 277.92 | 280.64 | 84,368 | +4.09(+1.48%) |
Sep 08, 2022 | 276.02 | 276.85 | 274.27 | 276.55 | 110,715 | -1.33(-0.48%) |
Sep 07, 2022 | 275.90 | 280.24 | 275.09 | 277.88 | 98,684 | +3.04(+1.11%) |
Sep 06, 2022 | 275.54 | 276.95 | 274.04 | 274.84 | 71,523 | -0.24(-0.09%) |
Sep 02, 2022 | 278.34 | 279.98 | 274.58 | 275.08 | 93,348 | -1.77(-0.64%) |