Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | +3.85(+1.42%) |
Jun 14, 2023 | 273.18 | 273.18 | 270.67 | 271.57 | 25,603 | -2.41(-0.88%) |
Jun 13, 2023 | 272.57 | 274.24 | 271.83 | 273.98 | 65,904 | +1.43(+0.52%) |
Jun 12, 2023 | 271.55 | 272.56 | 270.42 | 272.56 | 24,313 | +1.47(+0.54%) |
Jun 09, 2023 | 270.49 | 272.00 | 269.26 | 271.09 | 31,061 | +0.37(+0.14%) |
Jun 08, 2023 | 268.73 | 270.95 | 268.37 | 270.72 | 16,912 | +1.74(+0.65%) |
Jun 07, 2023 | 270.06 | 270.18 | 268.93 | 268.98 | 60,202 | -1.26(-0.47%) |
Jun 06, 2023 | 273.06 | 273.06 | 269.25 | 270.24 | 28,438 | -2.31(-0.85%) |
Jun 05, 2023 | 272.28 | 273.09 | 271.54 | 272.56 | 71,006 | +0.93(+0.34%) |
Jun 02, 2023 | 269.31 | 271.87 | 268.95 | 271.63 | 30,738 | +3.51(+1.31%) |
Jun 01, 2023 | 266.72 | 268.49 | 264.61 | 268.12 | 47,448 | +2.29(+0.86%) |
May 31, 2023 | 263.19 | 266.37 | 262.57 | 265.83 | 39,632 | +1.92(+0.73%) |
May 30, 2023 | 264.76 | 265.87 | 263.48 | 263.91 | 28,585 | -1.92(-0.72%) |
May 26, 2023 | 265.90 | 267.88 | 265.17 | 265.83 | 45,138 | +0.03(+0.01%) |
May 25, 2023 | 267.51 | 267.51 | 264.19 | 265.80 | 76,905 | -2.98(-1.11%) |
May 24, 2023 | 269.52 | 269.68 | 268.02 | 268.78 | 36,314 | -1.76(-0.65%) |
May 23, 2023 | 272.64 | 273.04 | 270.24 | 270.54 | 30,451 | -3.16(-1.16%) |
May 22, 2023 | 273.50 | 275.60 | 273.40 | 273.70 | 125,615 | +0.32(+0.12%) |
May 19, 2023 | 272.62 | 275.13 | 272.62 | 273.38 | 43,594 | +1.32(+0.49%) |
May 18, 2023 | 272.35 | 272.49 | 270.06 | 272.06 | 40,573 | -0.56(-0.21%) |
May 17, 2023 | 272.95 | 272.95 | 269.94 | 272.62 | 26,149 | +0.10(+0.04%) |
May 16, 2023 | 274.06 | 274.06 | 272.46 | 272.52 | 31,112 | -2.48(-0.90%) |
May 15, 2023 | 275.56 | 275.56 | 274.14 | 275.00 | 24,726 | -0.52(-0.19%) |
May 12, 2023 | 276.70 | 276.97 | 274.27 | 275.53 | 53,881 | -0.33(-0.12%) |
May 11, 2023 | 275.79 | 275.93 | 274.25 | 275.86 | 32,131 | -0.79(-0.29%) |
May 10, 2023 | 277.00 | 277.29 | 275.58 | 276.64 | 20,285 | +0.72(+0.26%) |
May 09, 2023 | 276.75 | 277.58 | 275.87 | 275.92 | 22,494 | -1.92(-0.69%) |
May 08, 2023 | 278.32 | 278.32 | 276.91 | 277.84 | 32,231 | -0.60(-0.22%) |
May 05, 2023 | 277.11 | 279.29 | 277.11 | 278.44 | 52,398 | +2.56(+0.93%) |
May 04, 2023 | 276.84 | 276.87 | 274.75 | 275.88 | 26,750 | -2.20(-0.79%) |
May 03, 2023 | 279.45 | 280.43 | 277.83 | 278.09 | 27,767 | +0.18(+0.06%) |
May 02, 2023 | 278.77 | 280.35 | 276.34 | 277.91 | 24,419 | -1.66(-0.59%) |
May 01, 2023 | 278.37 | 280.50 | 278.37 | 279.57 | 32,851 | +1.76(+0.63%) |
Apr 28, 2023 | 275.29 | 278.60 | 275.29 | 277.81 | 30,014 | +2.47(+0.90%) |
Apr 27, 2023 | 274.54 | 275.74 | 271.89 | 275.34 | 25,787 | +1.28(+0.47%) |
Apr 26, 2023 | 275.94 | 275.94 | 272.67 | 274.07 | 43,560 | -3.91(-1.41%) |
Apr 25, 2023 | 280.46 | 281.49 | 277.75 | 277.98 | 47,341 | -3.32(-1.18%) |
Apr 24, 2023 | 280.33 | 281.30 | 279.65 | 281.30 | 39,397 | +1.36(+0.49%) |
Apr 21, 2023 | 279.22 | 280.57 | 278.62 | 279.94 | 158,211 | +2.00(+0.72%) |
Apr 20, 2023 | 277.29 | 278.23 | 276.69 | 277.94 | 55,030 | -1.14(-0.41%) |
Apr 19, 2023 | 278.25 | 279.19 | 277.37 | 279.07 | 58,346 | +1.08(+0.39%) |
Apr 18, 2023 | 280.50 | 280.50 | 277.62 | 278.00 | 57,728 | -1.83(-0.65%) |
Apr 17, 2023 | 280.05 | 280.19 | 278.61 | 279.83 | 36,467 | -0.30(-0.11%) |
Apr 14, 2023 | 281.56 | 281.60 | 279.14 | 280.12 | 37,810 | -2.17(-0.77%) |
Apr 13, 2023 | 279.73 | 282.61 | 279.50 | 282.30 | 19,988 | +3.80(+1.36%) |
Apr 12, 2023 | 279.90 | 280.67 | 278.47 | 278.50 | 29,898 | -0.24(-0.09%) |
Apr 11, 2023 | 278.43 | 279.38 | 278.26 | 278.74 | 38,095 | +1.06(+0.38%) |
Apr 10, 2023 | 277.52 | 277.68 | 275.68 | 277.68 | 26,905 | -0.20(-0.07%) |
Apr 06, 2023 | 277.42 | 278.52 | 276.62 | 277.88 | 45,093 | +1.11(+0.40%) |
Apr 05, 2023 | 273.72 | 277.20 | 273.72 | 276.77 | 36,133 | +4.25(+1.56%) |
Apr 04, 2023 | 272.24 | 273.97 | 271.89 | 272.52 | 109,495 | +0.18(+0.07%) |
Apr 03, 2023 | 269.95 | 272.56 | 269.32 | 272.35 | 88,899 | +2.58(+0.96%) |
Mar 31, 2023 | 266.91 | 269.81 | 266.91 | 269.77 | 27,168 | +3.26(+1.22%) |
Mar 30, 2023 | 267.01 | 267.01 | 265.10 | 266.51 | 22,753 | +1.39(+0.53%) |
Mar 29, 2023 | 266.18 | 266.18 | 264.23 | 265.12 | 20,781 | +0.61(+0.23%) |
Mar 28, 2023 | 265.41 | 266.59 | 263.83 | 264.50 | 55,873 | -1.77(-0.66%) |
Mar 27, 2023 | 266.97 | 268.07 | 265.95 | 266.27 | 36,172 | +1.40(+0.53%) |
Mar 24, 2023 | 260.89 | 265.07 | 260.43 | 264.87 | 35,342 | +3.33(+1.27%) |
Mar 23, 2023 | 263.28 | 264.61 | 260.17 | 261.54 | 48,581 | -0.27(-0.10%) |
Mar 22, 2023 | 266.47 | 266.74 | 261.81 | 261.81 | 45,835 | -4.16(-1.56%) |
Mar 21, 2023 | 265.23 | 266.10 | 263.85 | 265.97 | 162,926 | +1.85(+0.70%) |
Mar 20, 2023 | 261.13 | 264.39 | 261.13 | 264.12 | 34,221 | +3.10(+1.19%) |
Mar 17, 2023 | 264.11 | 264.11 | 260.41 | 261.01 | 67,351 | -3.41(-1.29%) |
Mar 16, 2023 | 259.72 | 264.43 | 259.34 | 264.42 | 77,002 | +2.71(+1.04%) |
Mar 15, 2023 | 259.05 | 261.95 | 259.05 | 261.71 | 28,975 | -0.58(-0.22%) |
Mar 14, 2023 | 261.94 | 262.68 | 259.78 | 262.29 | 69,491 | +2.68(+1.03%) |
Mar 13, 2023 | 255.56 | 262.89 | 255.56 | 259.61 | 26,356 | +2.84(+1.11%) |
Mar 10, 2023 | 258.47 | 260.19 | 255.89 | 256.77 | 39,016 | -2.32(-0.90%) |
Mar 09, 2023 | 262.81 | 262.95 | 258.58 | 259.09 | 44,884 | -2.53(-0.97%) |
Mar 08, 2023 | 262.66 | 263.01 | 260.81 | 261.62 | 24,208 | -1.66(-0.63%) |
Mar 07, 2023 | 267.96 | 267.96 | 262.95 | 263.28 | 26,647 | -3.94(-1.47%) |
Mar 06, 2023 | 267.48 | 268.75 | 266.83 | 267.22 | 49,159 | -0.72(-0.27%) |
Mar 03, 2023 | 265.28 | 268.01 | 264.95 | 267.94 | 21,028 | +3.39(+1.28%) |
Mar 02, 2023 | 261.71 | 265.36 | 261.71 | 264.55 | 42,199 | +1.53(+0.58%) |
Mar 01, 2023 | 262.82 | 263.25 | 261.82 | 263.02 | 55,820 | -0.11(-0.04%) |
Feb 28, 2023 | 264.24 | 264.28 | 263.03 | 263.13 | 24,142 | -1.87(-0.71%) |
Feb 27, 2023 | 266.95 | 267.92 | 264.69 | 265.00 | 44,542 | -0.56(-0.21%) |
Feb 24, 2023 | 266.65 | 266.88 | 264.83 | 265.56 | 24,924 | -3.47(-1.29%) |
Feb 23, 2023 | 267.99 | 269.99 | 267.03 | 269.04 | 36,908 | +0.61(+0.23%) |
Feb 22, 2023 | 269.70 | 269.89 | 267.94 | 268.43 | 36,413 | -0.70(-0.26%) |
Feb 21, 2023 | 270.93 | 271.50 | 268.82 | 269.13 | 26,970 | -3.95(-1.45%) |
Feb 17, 2023 | 269.89 | 273.45 | 269.89 | 273.08 | 25,942 | +2.35(+0.87%) |
Feb 16, 2023 | 271.78 | 273.12 | 270.30 | 270.73 | 76,328 | -2.62(-0.96%) |
Feb 15, 2023 | 273.02 | 273.75 | 272.40 | 273.35 | 44,563 | -1.15(-0.42%) |
Feb 14, 2023 | 276.34 | 276.67 | 273.13 | 274.50 | 56,626 | -1.44(-0.52%) |
Feb 13, 2023 | 273.97 | 275.94 | 273.72 | 275.94 | 38,594 | +2.51(+0.92%) |
Feb 10, 2023 | 271.40 | 273.78 | 271.08 | 273.42 | 21,373 | +2.22(+0.82%) |
Feb 09, 2023 | 274.81 | 275.36 | 270.96 | 271.21 | 22,355 | -2.64(-0.96%) |
Feb 08, 2023 | 274.44 | 274.90 | 273.57 | 273.85 | 27,197 | -1.10(-0.40%) |
Feb 07, 2023 | 272.24 | 275.42 | 271.19 | 274.95 | 50,699 | +1.78(+0.65%) |
Feb 06, 2023 | 274.53 | 274.75 | 272.78 | 273.17 | 24,312 | -1.74(-0.63%) |
Feb 03, 2023 | 275.95 | 276.69 | 273.96 | 274.91 | 37,365 | -0.87(-0.31%) |
Feb 02, 2023 | 276.02 | 276.02 | 273.96 | 275.78 | 71,330 | -1.58(-0.57%) |
Feb 01, 2023 | 276.22 | 278.79 | 274.05 | 277.36 | 87,830 | +1.77(+0.64%) |
Jan 31, 2023 | 272.75 | 275.63 | 272.70 | 275.58 | 33,920 | +3.58(+1.31%) |
Jan 30, 2023 | 273.76 | 275.80 | 271.77 | 272.01 | 43,808 | -2.62(-0.95%) |
Jan 27, 2023 | 275.41 | 276.17 | 274.43 | 274.63 | 49,891 | -1.73(-0.63%) |
Jan 26, 2023 | 277.29 | 277.29 | 274.53 | 276.36 | 29,684 | +0.45(+0.16%) |
Jan 25, 2023 | 274.89 | 275.91 | 273.38 | 275.91 | 40,389 | +0.21(+0.08%) |
Jan 24, 2023 | 275.95 | 277.46 | 274.46 | 275.70 | 27,356 | -1.95(-0.70%) |
Jan 23, 2023 | 276.50 | 278.85 | 276.28 | 277.65 | 49,628 | +1.00(+0.36%) |
Jan 20, 2023 | 275.98 | 276.74 | 273.85 | 276.65 | 44,811 | +1.69(+0.62%) |
Jan 19, 2023 | 272.99 | 276.00 | 272.99 | 274.95 | 52,401 | +0.58(+0.21%) |
Jan 18, 2023 | 278.19 | 278.89 | 274.32 | 274.37 | 42,084 | -3.85(-1.38%) |
Jan 17, 2023 | 279.72 | 279.75 | 278.07 | 278.22 | 51,629 | -1.26(-0.45%) |
Jan 13, 2023 | 276.27 | 280.10 | 276.27 | 279.48 | 23,593 | +1.22(+0.44%) |
Jan 12, 2023 | 278.12 | 278.91 | 275.64 | 278.26 | 67,716 | -0.73(-0.26%) |
Jan 11, 2023 | 278.01 | 279.03 | 276.41 | 278.99 | 53,959 | +1.80(+0.65%) |
Jan 10, 2023 | 275.03 | 277.23 | 274.73 | 277.19 | 22,727 | +2.70(+0.98%) |
Jan 09, 2023 | 279.12 | 279.53 | 274.31 | 274.49 | 29,448 | -4.85(-1.74%) |
Jan 06, 2023 | 278.36 | 280.06 | 275.15 | 279.33 | 46,462 | +2.29(+0.83%) |
Jan 05, 2023 | 277.70 | 278.43 | 275.68 | 277.04 | 29,541 | -2.33(-0.83%) |
Jan 04, 2023 | 280.13 | 280.64 | 277.88 | 279.37 | 39,577 | +1.09(+0.39%) |
Jan 03, 2023 | 280.32 | 280.37 | 276.72 | 278.28 | 57,661 | -1.19(-0.43%) |
Dec 30, 2022 | 279.60 | 279.60 | 276.58 | 279.47 | 29,823 | -0.88(-0.31%) |
Dec 29, 2022 | 279.08 | 281.78 | 278.42 | 280.35 | 35,480 | +3.29(+1.19%) |
Dec 28, 2022 | 278.79 | 280.94 | 277.06 | 277.06 | 35,635 | -1.71(-0.61%) |
Dec 27, 2022 | 279.74 | 280.07 | 278.36 | 278.77 | 51,117 | -0.89(-0.32%) |
Dec 23, 2022 | 279.85 | 279.92 | 278.10 | 279.66 | 25,419 | -0.12(-0.04%) |
Dec 22, 2022 | 278.64 | 279.78 | 276.57 | 279.78 | 33,601 | -0.55(-0.20%) |
Dec 21, 2022 | 278.17 | 280.92 | 277.47 | 280.33 | 28,550 | +3.84(+1.39%) |
Dec 20, 2022 | 276.58 | 277.41 | 274.86 | 276.49 | 37,311 | +0.16(+0.06%) |
Dec 19, 2022 | 277.85 | 277.85 | 275.15 | 276.33 | 56,122 | -1.37(-0.49%) |
Dec 16, 2022 | 279.74 | 279.74 | 276.09 | 277.70 | 46,114 | -3.84(-1.36%) |
Dec 15, 2022 | 284.68 | 284.68 | 280.70 | 281.54 | 39,899 | -5.25(-1.83%) |
Dec 14, 2022 | 286.23 | 289.08 | 285.67 | 286.79 | 85,297 | +0.52(+0.18%) |
Dec 13, 2022 | 288.08 | 289.68 | 285.27 | 286.27 | 86,204 | +1.35(+0.47%) |
Dec 12, 2022 | 282.79 | 284.98 | 282.65 | 284.92 | 28,655 | +2.92(+1.03%) |
Dec 09, 2022 | 285.32 | 285.93 | 281.88 | 282.00 | 22,717 | -3.53(-1.24%) |
Dec 08, 2022 | 283.25 | 285.76 | 282.81 | 285.53 | 39,523 | +2.43(+0.86%) |
Dec 07, 2022 | 280.92 | 283.38 | 280.92 | 283.10 | 204,492 | +2.61(+0.93%) |
Dec 06, 2022 | 282.46 | 283.11 | 279.39 | 280.50 | 38,092 | -2.62(-0.93%) |
Dec 05, 2022 | 284.70 | 284.70 | 282.23 | 283.11 | 74,153 | -2.92(-1.02%) |
Dec 02, 2022 | 283.01 | 286.31 | 282.60 | 286.03 | 47,605 | +0.43(+0.15%) |
Dec 01, 2022 | 286.06 | 286.75 | 283.87 | 285.60 | 96,636 | +1.06(+0.37%) |
Nov 30, 2022 | 278.46 | 284.54 | 276.52 | 284.54 | 69,695 | +7.38(+2.66%) |
Nov 29, 2022 | 277.54 | 277.62 | 275.90 | 277.16 | 29,557 | -0.78(-0.28%) |
Nov 28, 2022 | 279.33 | 280.88 | 277.42 | 277.94 | 29,624 | -2.01(-0.72%) |
Nov 25, 2022 | 278.00 | 280.30 | 278.00 | 279.95 | 14,483 | +1.48(+0.53%) |
Nov 23, 2022 | 277.54 | 278.95 | 276.72 | 278.47 | 90,817 | +1.21(+0.44%) |
Nov 22, 2022 | 275.39 | 277.45 | 275.17 | 277.26 | 62,677 | +2.14(+0.78%) |
Nov 21, 2022 | 275.08 | 276.15 | 274.08 | 275.12 | 40,914 | +0.07(+0.03%) |
Nov 18, 2022 | 274.27 | 275.54 | 273.45 | 275.05 | 30,112 | +3.13(+1.15%) |
Nov 17, 2022 | 270.64 | 272.99 | 270.02 | 271.92 | 30,290 | -0.36(-0.13%) |
Nov 16, 2022 | 272.81 | 275.04 | 271.92 | 272.28 | 29,172 | -0.50(-0.18%) |
Nov 15, 2022 | 274.55 | 274.76 | 270.40 | 272.78 | 53,182 | +0.21(+0.08%) |
Nov 14, 2022 | 273.47 | 275.91 | 272.57 | 272.57 | 68,867 | -0.03(-0.01%) |
Nov 11, 2022 | 275.78 | 275.78 | 269.47 | 272.60 | 45,061 | -2.75(-1.00%) |
Nov 10, 2022 | 273.11 | 275.92 | 271.22 | 275.35 | 64,191 | +7.36(+2.75%) |
Nov 09, 2022 | 270.14 | 272.01 | 267.71 | 268.00 | 64,560 | -2.83(-1.04%) |
Nov 08, 2022 | 270.05 | 272.96 | 267.75 | 270.82 | 54,385 | +1.39(+0.52%) |
Nov 07, 2022 | 267.40 | 270.17 | 266.94 | 269.43 | 28,178 | +2.71(+1.02%) |
Nov 04, 2022 | 268.24 | 268.24 | 263.13 | 266.72 | 33,432 | +1.23(+0.46%) |
Nov 03, 2022 | 264.79 | 266.65 | 262.46 | 265.49 | 35,541 | -1.15(-0.43%) |
Nov 02, 2022 | 271.56 | 266.64 | 266.64 | 39,557 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.43 | 272.64 | 269.25 | 271.47 | 62,377 | +0.16(+0.06%) |
Oct 31, 2022 | 270.22 | 272.15 | 270.15 | 271.32 | 49,207 | -0.27(-0.10%) |
Oct 28, 2022 | 267.65 | 271.62 | 266.80 | 271.58 | 100,697 | +4.40(+1.65%) |
Oct 27, 2022 | 269.29 | 269.29 | 266.81 | 267.18 | 64,889 | -1.59(-0.59%) |
Oct 26, 2022 | 266.13 | 271.11 | 266.13 | 268.77 | 79,443 | +3.11(+1.17%) |
Oct 25, 2022 | 263.23 | 265.88 | 262.39 | 265.66 | 36,089 | +2.48(+0.94%) |
Oct 24, 2022 | 260.59 | 263.84 | 260.56 | 263.18 | 69,325 | +4.78(+1.85%) |
Oct 21, 2022 | 252.92 | 258.86 | 251.48 | 258.40 | 23,999 | +5.27(+2.08%) |
Oct 20, 2022 | 254.39 | 256.76 | 252.86 | 253.13 | 38,176 | -2.01(-0.79%) |
Oct 19, 2022 | 258.55 | 258.55 | 253.24 | 255.15 | 40,225 | -4.07(-1.57%) |
Oct 18, 2022 | 261.31 | 262.05 | 258.43 | 259.21 | 71,709 | +1.38(+0.54%) |
Oct 17, 2022 | 254.72 | 258.47 | 254.72 | 257.83 | 50,661 | +4.40(+1.74%) |
Oct 14, 2022 | 257.46 | 259.11 | 253.22 | 253.43 | 31,458 | -2.29(-0.90%) |
Oct 13, 2022 | 245.68 | 256.76 | 245.68 | 255.72 | 39,861 | +5.57(+2.23%) |
Oct 12, 2022 | 251.30 | 253.03 | 250.15 | 250.15 | 42,762 | -0.98(-0.39%) |
Oct 11, 2022 | 249.04 | 253.67 | 249.01 | 251.13 | 48,296 | +1.13(+0.45%) |
Oct 10, 2022 | 252.19 | 252.19 | 249.07 | 250.00 | 32,386 | -1.87(-0.74%) |
Oct 07, 2022 | 255.84 | 255.84 | 250.43 | 251.87 | 24,957 | -5.11(-1.99%) |
Oct 06, 2022 | 258.64 | 259.59 | 256.56 | 256.98 | 32,293 | -2.94(-1.13%) |
Oct 05, 2022 | 256.84 | 261.13 | 256.53 | 259.91 | 60,790 | +0.68(+0.26%) |
Oct 04, 2022 | 255.20 | 259.36 | 255.20 | 259.23 | 67,987 | +5.98(+2.36%) |
Oct 03, 2022 | 250.40 | 254.06 | 249.45 | 253.25 | 70,160 | +4.73(+1.90%) |
Sep 30, 2022 | 252.24 | 253.45 | 248.15 | 248.53 | 63,596 | -3.00(-1.19%) |
Sep 29, 2022 | 252.03 | 253.63 | 250.04 | 251.52 | 29,329 | -2.38(-0.94%) |
Sep 28, 2022 | 250.87 | 254.98 | 250.28 | 253.90 | 54,820 | +5.69(+2.29%) |
Sep 27, 2022 | 249.93 | 251.84 | 247.27 | 248.21 | 78,499 | -0.39(-0.16%) |
Sep 26, 2022 | 249.52 | 250.74 | 247.93 | 248.60 | 93,139 | -2.56(-1.02%) |
Sep 23, 2022 | 251.19 | 251.32 | 248.15 | 251.16 | 99,189 | -1.44(-0.57%) |
Sep 22, 2022 | 251.38 | 254.05 | 249.94 | 252.60 | 74,183 | +1.08(+0.43%) |
Sep 21, 2022 | 256.54 | 258.48 | 251.53 | 251.53 | 330,630 | -4.49(-1.75%) |
Sep 20, 2022 | 257.04 | 257.62 | 254.54 | 256.02 | 49,396 | -3.10(-1.20%) |
Sep 19, 2022 | 258.58 | 259.16 | 255.66 | 259.12 | 54,150 | -1.56(-0.60%) |
Sep 16, 2022 | 259.62 | 260.90 | 258.85 | 260.69 | 41,554 | -1.07(-0.41%) |
Sep 15, 2022 | 261.48 | 263.88 | 261.29 | 261.75 | 73,265 | +1.49(+0.57%) |
Sep 14, 2022 | 260.98 | 262.26 | 259.06 | 260.26 | 54,056 | +0.26(+0.10%) |
Sep 13, 2022 | 265.42 | 265.42 | 259.43 | 260.00 | 27,997 | -9.05(-3.36%) |
Sep 12, 2022 | 268.07 | 270.14 | 267.63 | 269.05 | 22,298 | +1.67(+0.63%) |
Sep 09, 2022 | 265.59 | 268.07 | 265.52 | 267.38 | 30,382 | +2.75(+1.04%) |
Sep 08, 2022 | 258.44 | 264.75 | 258.44 | 264.63 | 311,423 | +4.60(+1.77%) |
Sep 07, 2022 | 255.68 | 260.31 | 255.42 | 260.03 | 23,651 | +4.58(+1.79%) |
Sep 06, 2022 | 256.58 | 258.43 | 255.18 | 255.45 | 201,414 | +0.09(+0.03%) |
Sep 02, 2022 | 260.75 | 260.91 | 254.81 | 255.36 | 43,337 | -3.89(-1.50%) |
Sep 01, 2022 | 254.45 | 259.31 | 254.14 | 259.26 | 73,127 | +3.79(+1.48%) |
Aug 31, 2022 | 257.74 | 259.42 | 255.46 | 255.47 | 522,825 | -1.50(-0.58%) |
Aug 30, 2022 | 259.43 | 259.43 | 256.58 | 256.97 | 52,188 | -1.96(-0.76%) |
Aug 29, 2022 | 259.35 | 260.16 | 257.95 | 258.92 | 66,135 | -2.06(-0.79%) |
Aug 26, 2022 | 268.86 | 268.86 | 260.84 | 260.98 | 28,720 | -7.58(-2.82%) |
Aug 25, 2022 | 267.02 | 268.71 | 265.21 | 268.56 | 18,824 | +2.95(+1.11%) |
Aug 24, 2022 | 265.36 | 266.53 | 265.10 | 265.61 | 31,593 | +0.52(+0.20%) |
Aug 23, 2022 | 267.90 | 267.90 | 264.20 | 265.09 | 30,747 | -3.49(-1.30%) |
Aug 22, 2022 | 270.44 | 270.91 | 267.77 | 268.58 | 72,972 | -3.47(-1.28%) |
Aug 19, 2022 | 271.61 | 273.30 | 271.50 | 272.05 | 21,014 | +0.22(+0.08%) |
Aug 18, 2022 | 272.85 | 272.85 | 270.50 | 271.83 | 30,689 | -1.21(-0.44%) |
Aug 17, 2022 | 273.30 | 274.51 | 272.73 | 273.04 | 40,718 | -1.89(-0.69%) |
Aug 16, 2022 | 274.80 | 275.79 | 273.86 | 274.93 | 162,243 | -0.87(-0.32%) |
Aug 15, 2022 | 274.43 | 276.10 | 273.65 | 275.80 | 409,783 | +1.35(+0.49%) |
Aug 12, 2022 | 272.18 | 274.45 | 271.41 | 274.45 | 55,025 | +3.37(+1.24%) |
Aug 11, 2022 | 272.89 | 274.76 | 270.50 | 271.09 | 71,086 | -1.94(-0.71%) |
Aug 10, 2022 | 273.24 | 273.26 | 271.56 | 273.02 | 35,036 | +3.18(+1.18%) |
Aug 09, 2022 | 271.61 | 272.18 | 269.34 | 269.84 | 46,374 | -1.60(-0.59%) |
Aug 08, 2022 | 271.52 | 273.19 | 270.11 | 271.45 | 30,011 | +1.00(+0.37%) |
Aug 05, 2022 | 268.96 | 270.51 | 268.07 | 270.45 | 35,292 | -0.04(-0.01%) |
Aug 04, 2022 | 271.80 | 271.80 | 270.01 | 270.49 | 44,138 | -1.44(-0.53%) |
Aug 03, 2022 | 271.28 | 272.77 | 270.16 | 271.93 | 42,629 | +2.65(+0.98%) |
Aug 02, 2022 | 270.11 | 272.50 | 269.20 | 269.27 | 80,151 | -0.73(-0.27%) |
Aug 01, 2022 | 271.09 | 271.80 | 269.49 | 270.00 | 78,145 | -2.17(-0.80%) |
Jul 29, 2022 | 271.91 | 272.40 | 270.15 | 272.17 | 59,690 | -1.04(-0.38%) |
Jul 28, 2022 | 272.20 | 274.97 | 267.45 | 273.21 | 68,057 | +1.84(+0.68%) |
Jul 27, 2022 | 269.81 | 272.53 | 268.42 | 271.37 | 41,833 | +1.70(+0.63%) |
Jul 26, 2022 | 268.65 | 271.12 | 268.36 | 269.67 | 75,353 | +1.51(+0.56%) |
Jul 25, 2022 | 267.56 | 268.47 | 266.95 | 268.16 | 68,899 | +1.22(+0.46%) |
Jul 22, 2022 | 269.31 | 269.31 | 265.56 | 266.94 | 97,421 | -1.35(-0.50%) |
Jul 21, 2022 | 264.34 | 268.29 | 264.34 | 268.29 | 443,052 | +4.05(+1.53%) |
Jul 20, 2022 | 266.44 | 266.44 | 263.07 | 264.24 | 36,781 | -2.21(-0.83%) |
Jul 19, 2022 | 264.79 | 266.60 | 264.21 | 266.45 | 24,660 | +4.49(+1.71%) |
Jul 18, 2022 | 268.40 | 268.40 | 261.08 | 261.96 | 37,517 | -5.49(-2.05%) |
Jul 15, 2022 | 263.99 | 267.62 | 263.99 | 267.45 | 43,709 | +6.12(+2.34%) |
Jul 14, 2022 | 259.55 | 261.61 | 257.78 | 261.33 | 34,581 | -0.77(-0.29%) |
Jul 13, 2022 | 262.45 | 264.00 | 261.58 | 262.10 | 65,821 | -2.50(-0.95%) |
Jul 12, 2022 | 267.11 | 267.67 | 263.44 | 264.61 | 50,709 | -3.52(-1.31%) |
Jul 11, 2022 | 268.14 | 269.52 | 267.30 | 268.13 | 22,622 | -1.05(-0.39%) |
Jul 08, 2022 | 268.13 | 271.56 | 267.40 | 269.18 | 38,152 | +0.58(+0.22%) |
Jul 07, 2022 | 266.97 | 268.70 | 266.92 | 268.60 | 67,212 | +1.61(+0.60%) |
Jul 06, 2022 | 265.30 | 268.31 | 265.30 | 266.99 | 53,978 | +1.61(+0.61%) |
Jul 05, 2022 | 264.01 | 265.48 | 260.00 | 265.37 | 40,673 | -0.97(-0.36%) |