Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 262.24 | 265.93 | 2,547,777 | +5.65(+2.17%) |
Jun 14, 2023 | 256.64 | 262.49 | 252.12 | 260.28 | 3,554,537 | -8.37(-3.11%) |
Jun 13, 2023 | 263.81 | 269.21 | 262.82 | 268.65 | 1,861,320 | +5.19(+1.97%) |
Jun 12, 2023 | 261.83 | 264.78 | 261.83 | 263.46 | 1,183,424 | +1.10(+0.42%) |
Jun 09, 2023 | 260.51 | 264.27 | 259.15 | 262.36 | 1,292,443 | +1.35(+0.52%) |
Jun 08, 2023 | 258.76 | 262.77 | 257.60 | 261.01 | 1,302,792 | +2.68(+1.04%) |
Jun 07, 2023 | 258.53 | 259.08 | 251.87 | 258.33 | 1,459,428 | -1.39(-0.54%) |
Jun 06, 2023 | 263.47 | 266.31 | 255.80 | 259.72 | 1,628,135 | +1.67(+0.65%) |
Jun 05, 2023 | 253.11 | 258.60 | 252.68 | 258.05 | 1,967,237 | +5.61(+2.22%) |
Jun 02, 2023 | 250.82 | 253.87 | 248.99 | 252.44 | 1,306,118 | +3.57(+1.44%) |
Jun 01, 2023 | 244.42 | 251.42 | 244.42 | 248.87 | 2,002,194 | +5.87(+2.42%) |
May 31, 2023 | 237.53 | 243.60 | 237.53 | 243.00 | 4,210,004 | +4.69(+1.97%) |
May 30, 2023 | 237.24 | 241.18 | 236.21 | 238.31 | 1,502,175 | -1.43(-0.60%) |
May 26, 2023 | 242.38 | 244.19 | 238.57 | 239.75 | 1,713,758 | -2.92(-1.20%) |
May 25, 2023 | 243.44 | 244.40 | 239.09 | 242.66 | 1,347,245 | -2.64(-1.08%) |
May 24, 2023 | 247.88 | 248.53 | 245.21 | 245.30 | 1,031,338 | -2.12(-0.86%) |
May 23, 2023 | 249.92 | 250.37 | 247.27 | 247.43 | 981,392 | -3.54(-1.41%) |
May 22, 2023 | 251.98 | 253.03 | 247.34 | 250.96 | 1,044,202 | +0.38(+0.15%) |
May 19, 2023 | 252.67 | 254.30 | 249.87 | 250.58 | 1,099,159 | -1.34(-0.53%) |
May 18, 2023 | 256.26 | 256.26 | 249.07 | 251.91 | 1,750,110 | -6.61(-2.56%) |
May 17, 2023 | 251.15 | 258.80 | 249.83 | 258.52 | 1,668,831 | +7.60(+3.03%) |
May 16, 2023 | 254.25 | 255.42 | 250.72 | 250.92 | 1,630,346 | -2.47(-0.98%) |
May 15, 2023 | 251.85 | 254.26 | 249.04 | 253.40 | 2,015,510 | +1.41(+0.56%) |
May 12, 2023 | 256.42 | 256.42 | 250.72 | 251.99 | 1,182,559 | -3.37(-1.32%) |
May 11, 2023 | 257.95 | 258.29 | 254.08 | 255.36 | 2,000,020 | -3.39(-1.31%) |
May 10, 2023 | 260.68 | 263.85 | 257.83 | 258.75 | 2,822,906 | +0.65(+0.25%) |
May 09, 2023 | 260.35 | 264.56 | 257.94 | 258.10 | 2,216,971 | -1.87(-0.72%) |
May 08, 2023 | 254.44 | 261.44 | 252.92 | 259.97 | 2,400,706 | +3.88(+1.51%) |
May 05, 2023 | 247.68 | 259.49 | 247.50 | 256.09 | 3,836,547 | +16.75(+7.00%) |
May 04, 2023 | 239.24 | 240.15 | 236.76 | 239.34 | 1,591,491 | -2.27(-0.94%) |
May 03, 2023 | 245.83 | 246.50 | 240.79 | 241.61 | 1,568,213 | -4.34(-1.76%) |
May 02, 2023 | 248.48 | 249.91 | 243.22 | 245.95 | 1,395,560 | -4.40(-1.76%) |
May 01, 2023 | 248.77 | 252.19 | 247.50 | 250.35 | 1,154,104 | +1.58(+0.64%) |
Apr 28, 2023 | 245.17 | 249.29 | 244.77 | 248.77 | 1,132,298 | +2.91(+1.18%) |
Apr 27, 2023 | 244.99 | 246.62 | 243.37 | 245.86 | 1,159,435 | +2.12(+0.87%) |
Apr 26, 2023 | 247.65 | 249.45 | 242.62 | 243.74 | 1,408,533 | -5.44(-2.18%) |
Apr 25, 2023 | 251.54 | 253.99 | 248.06 | 249.18 | 1,636,641 | -2.35(-0.93%) |
Apr 24, 2023 | 248.99 | 252.02 | 247.62 | 251.53 | 1,230,706 | +3.91(+1.58%) |
Apr 21, 2023 | 251.92 | 252.12 | 246.34 | 247.62 | 1,475,829 | -3.59(-1.43%) |
Apr 20, 2023 | 251.88 | 253.06 | 250.92 | 251.22 | 1,854,700 | -0.31(-0.13%) |
Apr 19, 2023 | 251.77 | 251.98 | 246.72 | 251.53 | 1,995,401 | -3.53(-1.38%) |
Apr 18, 2023 | 255.36 | 255.64 | 252.46 | 255.06 | 1,392,311 | +1.00(+0.39%) |
Apr 17, 2023 | 255.36 | 255.94 | 251.77 | 254.06 | 2,513,040 | -0.42(-0.17%) |
Apr 14, 2023 | 259.44 | 260.16 | 254.09 | 254.48 | 2,875,271 | -4.63(-1.79%) |
Apr 13, 2023 | 257.17 | 261.21 | 256.07 | 259.10 | 3,048,773 | +2.99(+1.17%) |
Apr 12, 2023 | 259.82 | 259.95 | 253.97 | 256.12 | 2,335,033 | -5.61(-2.14%) |
Apr 11, 2023 | 260.46 | 263.05 | 258.98 | 261.73 | 1,523,335 | +3.32(+1.28%) |
Apr 10, 2023 | 259.62 | 260.25 | 256.56 | 258.41 | 1,220,826 | -2.15(-0.83%) |
Apr 06, 2023 | 262.95 | 264.46 | 259.83 | 260.56 | 1,740,176 | -0.58(-0.22%) |
Apr 05, 2023 | 254.08 | 262.22 | 252.56 | 261.14 | 2,744,542 | +9.17(+3.64%) |
Apr 04, 2023 | 256.36 | 257.15 | 251.54 | 251.96 | 1,443,155 | -5.36(-2.08%) |
Apr 03, 2023 | 255.11 | 259.63 | 253.57 | 257.32 | 2,208,159 | +6.35(+2.53%) |
Mar 31, 2023 | 251.18 | 251.43 | 248.88 | 250.97 | 1,910,955 | +1.41(+0.57%) |
Mar 30, 2023 | 251.77 | 252.38 | 246.14 | 249.56 | 2,885,481 | +0.06(+0.02%) |
Mar 29, 2023 | 252.20 | 252.76 | 247.50 | 249.50 | 3,078,056 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.80 | 250.71 | 251.92 | 2,166,154 | -5.18(-2.02%) |
Mar 27, 2023 | 258.89 | 261.05 | 255.30 | 257.11 | 1,697,100 | +1.54(+0.60%) |
Mar 24, 2023 | 250.44 | 256.39 | 247.25 | 255.57 | 2,272,677 | +3.56(+1.41%) |
Mar 23, 2023 | 263.15 | 264.21 | 250.71 | 252.00 | 3,682,717 | -13.61(-5.13%) |
Mar 22, 2023 | 272.59 | 274.48 | 265.43 | 265.62 | 1,205,432 | -6.07(-2.23%) |
Mar 21, 2023 | 269.83 | 272.63 | 269.24 | 271.69 | 1,735,835 | +3.65(+1.36%) |
Mar 20, 2023 | 265.50 | 269.60 | 265.50 | 268.03 | 1,655,963 | +3.39(+1.28%) |
Mar 17, 2023 | 269.95 | 269.95 | 262.40 | 264.64 | 3,806,000 | -4.89(-1.81%) |
Mar 16, 2023 | 264.61 | 270.02 | 264.09 | 269.53 | 1,499,870 | +4.00(+1.51%) |
Mar 15, 2023 | 264.13 | 265.86 | 262.40 | 265.54 | 1,613,852 | -1.74(-0.65%) |
Mar 14, 2023 | 269.07 | 269.87 | 263.68 | 267.27 | 1,762,677 | -0.90(-0.34%) |
Mar 13, 2023 | 268.10 | 272.27 | 267.80 | 268.18 | 1,429,864 | -2.54(-0.94%) |
Mar 10, 2023 | 266.82 | 275.13 | 266.81 | 270.72 | 2,647,137 | +3.64(+1.36%) |
Mar 09, 2023 | 276.17 | 276.38 | 266.08 | 267.08 | 1,840,071 | -7.26(-2.65%) |
Mar 08, 2023 | 276.65 | 278.57 | 272.37 | 274.34 | 1,341,766 | -2.36(-0.85%) |
Mar 07, 2023 | 283.28 | 283.54 | 274.69 | 276.69 | 1,257,053 | -5.42(-1.92%) |
Mar 06, 2023 | 280.02 | 282.82 | 278.13 | 282.12 | 1,345,998 | +1.47(+0.52%) |
Mar 03, 2023 | 282.74 | 282.83 | 278.48 | 280.65 | 2,228,107 | -0.61(-0.22%) |
Mar 02, 2023 | 282.63 | 284.06 | 280.62 | 281.25 | 1,577,388 | -1.13(-0.40%) |
Mar 01, 2023 | 282.56 | 285.57 | 280.56 | 282.39 | 1,592,121 | -3.28(-1.15%) |
Feb 28, 2023 | 289.27 | 289.96 | 283.98 | 285.67 | 1,792,988 | -4.17(-1.44%) |
Feb 27, 2023 | 287.58 | 291.89 | 287.23 | 289.83 | 1,303,899 | +2.57(+0.90%) |
Feb 24, 2023 | 286.85 | 289.82 | 285.75 | 287.26 | 1,506,974 | -0.90(-0.31%) |
Feb 23, 2023 | 288.96 | 293.24 | 287.15 | 288.16 | 2,211,998 | -0.26(-0.09%) |
Feb 22, 2023 | 287.90 | 289.92 | 286.32 | 288.42 | 1,907,353 | +0.92(+0.32%) |
Feb 21, 2023 | 293.71 | 294.68 | 287.19 | 287.50 | 1,218,766 | -6.92(-2.35%) |
Feb 17, 2023 | 292.55 | 296.03 | 291.44 | 294.43 | 2,164,642 | +1.59(+0.54%) |
Feb 16, 2023 | 290.75 | 296.13 | 290.38 | 292.83 | 1,559,843 | +0.83(+0.28%) |
Feb 15, 2023 | 292.26 | 297.19 | 291.69 | 292.00 | 1,799,868 | -0.76(-0.26%) |
Feb 14, 2023 | 292.02 | 295.44 | 291.80 | 292.76 | 1,377,893 | +0.78(+0.27%) |
Feb 13, 2023 | 289.64 | 294.00 | 288.94 | 291.98 | 1,260,269 | +2.00(+0.69%) |
Feb 10, 2023 | 287.14 | 290.24 | 286.37 | 289.98 | 1,296,154 | +4.89(+1.72%) |
Feb 09, 2023 | 283.81 | 286.71 | 281.26 | 285.09 | 1,821,307 | +1.28(+0.45%) |
Feb 08, 2023 | 281.61 | 286.15 | 280.19 | 283.81 | 2,045,248 | +1.17(+0.42%) |
Feb 07, 2023 | 280.66 | 283.32 | 278.01 | 282.63 | 2,125,316 | +0.55(+0.19%) |
Feb 06, 2023 | 287.35 | 288.26 | 280.30 | 282.09 | 2,295,777 | -4.06(-1.42%) |
Feb 03, 2023 | 297.68 | 302.93 | 284.93 | 286.14 | 2,906,074 | -8.74(-2.96%) |
Feb 02, 2023 | 303.17 | 303.33 | 292.84 | 294.89 | 2,191,365 | -11.49(-3.75%) |
Feb 01, 2023 | 308.06 | 309.19 | 304.41 | 306.38 | 1,281,899 | -3.31(-1.07%) |
Jan 31, 2023 | 306.35 | 310.03 | 304.37 | 309.69 | 1,663,954 | +6.17(+2.03%) |
Jan 30, 2023 | 302.96 | 304.98 | 301.84 | 303.52 | 1,586,156 | +2.02(+0.67%) |
Jan 27, 2023 | 306.30 | 307.40 | 300.81 | 301.51 | 1,244,467 | -4.79(-1.56%) |
Jan 26, 2023 | 307.23 | 308.48 | 304.74 | 306.30 | 1,074,783 | -0.38(-0.12%) |
Jan 25, 2023 | 302.19 | 308.45 | 301.40 | 306.68 | 1,220,180 | +4.50(+1.49%) |
Jan 24, 2023 | 301.74 | 302.26 | 297.15 | 302.18 | 1,325,907 | +0.80(+0.27%) |
Jan 23, 2023 | 301.58 | 305.56 | 300.83 | 301.38 | 1,515,351 | -0.19(-0.06%) |
Jan 20, 2023 | 303.85 | 305.46 | 299.27 | 301.57 | 1,143,511 | -2.25(-0.74%) |
Jan 19, 2023 | 302.68 | 306.42 | 302.43 | 303.82 | 1,234,839 | +2.25(+0.75%) |
Jan 18, 2023 | 307.50 | 309.29 | 301.18 | 301.57 | 1,130,891 | -6.49(-2.11%) |
Jan 17, 2023 | 307.85 | 311.19 | 306.78 | 308.06 | 1,853,857 | +0.77(+0.25%) |
Jan 13, 2023 | 302.65 | 310.45 | 302.65 | 307.29 | 1,559,320 | +3.90(+1.29%) |
Jan 12, 2023 | 301.78 | 305.12 | 300.06 | 303.39 | 1,307,361 | +0.97(+0.32%) |
Jan 11, 2023 | 296.76 | 304.41 | 296.58 | 302.42 | 1,644,485 | +5.32(+1.79%) |
Jan 10, 2023 | 296.74 | 300.17 | 295.60 | 297.10 | 1,424,691 | +0.73(+0.25%) |
Jan 09, 2023 | 296.08 | 297.92 | 292.89 | 296.36 | 2,588,464 | +0.35(+0.12%) |
Jan 06, 2023 | 298.63 | 298.63 | 292.91 | 296.01 | 3,634,088 | -1.48(-0.50%) |
Jan 05, 2023 | 302.12 | 302.31 | 296.62 | 297.49 | 1,993,765 | -5.98(-1.97%) |
Jan 04, 2023 | 314.00 | 315.13 | 300.35 | 303.46 | 2,538,720 | -10.93(-3.48%) |
Jan 03, 2023 | 320.15 | 320.69 | 311.03 | 314.40 | 1,594,896 | -9.64(-2.98%) |
Dec 30, 2022 | 323.42 | 324.51 | 320.16 | 324.04 | 715,457 | +0.61(+0.19%) |
Dec 29, 2022 | 326.39 | 326.69 | 323.11 | 323.43 | 596,626 | -1.10(-0.34%) |
Dec 28, 2022 | 327.63 | 328.60 | 324.18 | 324.54 | 565,923 | -2.20(-0.67%) |
Dec 27, 2022 | 328.01 | 328.46 | 325.86 | 326.74 | 576,336 | -0.20(-0.06%) |
Dec 23, 2022 | 325.94 | 328.41 | 324.45 | 326.94 | 632,804 | +1.01(+0.31%) |
Dec 22, 2022 | 325.89 | 327.18 | 322.39 | 325.94 | 908,544 | +0.12(+0.04%) |
Dec 21, 2022 | 324.88 | 326.42 | 320.17 | 325.82 | 1,312,133 | +3.54(+1.10%) |
Dec 20, 2022 | 323.34 | 326.13 | 322.11 | 322.28 | 1,005,749 | -1.21(-0.37%) |
Dec 19, 2022 | 320.58 | 324.65 | 319.52 | 323.49 | 1,064,176 | +3.41(+1.07%) |
Dec 16, 2022 | 320.73 | 322.34 | 314.51 | 320.08 | 3,260,215 | -4.07(-1.25%) |
Dec 15, 2022 | 325.17 | 326.64 | 322.10 | 324.15 | 2,058,787 | -3.16(-0.97%) |
Dec 14, 2022 | 325.17 | 328.60 | 323.38 | 327.31 | 1,245,308 | +4.33(+1.34%) |
Dec 13, 2022 | 332.51 | 332.62 | 322.80 | 322.98 | 2,048,081 | -8.85(-2.67%) |
Dec 12, 2022 | 324.97 | 332.03 | 324.97 | 331.82 | 1,601,796 | +7.02(+2.16%) |
Dec 09, 2022 | 325.88 | 328.90 | 324.76 | 324.80 | 1,353,504 | -1.35(-0.41%) |
Dec 08, 2022 | 326.06 | 328.25 | 324.87 | 326.15 | 1,062,884 | +1.28(+0.39%) |
Dec 07, 2022 | 322.24 | 325.57 | 321.40 | 324.87 | 1,995,681 | +2.49(+0.77%) |
Dec 06, 2022 | 320.58 | 324.63 | 318.81 | 322.38 | 1,330,217 | +2.20(+0.69%) |
Dec 05, 2022 | 316.69 | 321.04 | 316.24 | 320.18 | 1,510,153 | +1.28(+0.40%) |
Dec 02, 2022 | 314.45 | 319.77 | 314.38 | 318.90 | 1,335,154 | +3.65(+1.16%) |
Dec 01, 2022 | 320.26 | 321.21 | 314.40 | 315.24 | 2,237,577 | -5.30(-1.65%) |
Nov 30, 2022 | 312.56 | 320.57 | 311.03 | 320.54 | 4,959,806 | +7.98(+2.55%) |
Nov 29, 2022 | 310.50 | 314.76 | 310.50 | 312.56 | 2,186,956 | +1.16(+0.37%) |
Nov 28, 2022 | 314.84 | 318.75 | 310.88 | 311.40 | 2,041,661 | -4.28(-1.36%) |
Nov 25, 2022 | 313.90 | 315.88 | 311.83 | 315.68 | 945,435 | +3.96(+1.27%) |
Nov 23, 2022 | 311.00 | 313.83 | 310.88 | 311.72 | 1,583,009 | +0.48(+0.15%) |
Nov 22, 2022 | 309.57 | 313.20 | 309.40 | 311.25 | 1,558,891 | +3.96(+1.29%) |
Nov 21, 2022 | 311.43 | 313.96 | 306.52 | 307.29 | 1,980,963 | -3.82(-1.23%) |
Nov 18, 2022 | 307.12 | 314.09 | 307.12 | 311.11 | 1,959,463 | +6.93(+2.28%) |
Nov 17, 2022 | 297.70 | 304.94 | 297.70 | 304.18 | 1,658,524 | +5.27(+1.76%) |
Nov 16, 2022 | 298.38 | 301.56 | 297.39 | 298.91 | 1,410,755 | +1.48(+0.50%) |
Nov 15, 2022 | 300.50 | 300.83 | 293.75 | 297.43 | 2,176,355 | -1.64(-0.55%) |
Nov 14, 2022 | 298.65 | 304.60 | 298.65 | 299.06 | 2,024,634 | +2.95(+1.00%) |
Nov 11, 2022 | 316.16 | 316.26 | 282.26 | 296.11 | 5,637,708 | -19.02(-6.04%) |
Nov 10, 2022 | 320.70 | 320.70 | 307.62 | 315.13 | 2,116,678 | -1.61(-0.51%) |
Nov 09, 2022 | 320.37 | 322.65 | 316.35 | 316.74 | 1,311,264 | -2.68(-0.84%) |
Nov 08, 2022 | 314.89 | 321.03 | 313.03 | 319.42 | 1,384,447 | +3.29(+1.04%) |
Nov 07, 2022 | 315.78 | 319.06 | 313.32 | 316.14 | 1,607,367 | +2.18(+0.70%) |
Nov 04, 2022 | 318.70 | 318.70 | 310.00 | 313.95 | 2,288,487 | -2.06(-0.65%) |
Nov 03, 2022 | 313.08 | 320.17 | 309.33 | 316.01 | 2,978,166 | +3.30(+1.05%) |
Nov 02, 2022 | 315.90 | 312.70 | 312.72 | 2,247,479 | -4.15(-1.31%) | |
Nov 01, 2022 | 315.00 | 318.04 | 312.48 | 316.87 | 1,758,208 | +2.01(+0.64%) |
Oct 31, 2022 | 314.17 | 315.92 | 313.15 | 314.86 | 1,883,646 | -1.66(-0.52%) |
Oct 28, 2022 | 310.27 | 316.91 | 310.27 | 316.52 | 1,456,988 | +7.97(+2.58%) |
Oct 27, 2022 | 307.89 | 311.39 | 306.05 | 308.55 | 1,462,067 | +1.59(+0.52%) |
Oct 26, 2022 | 305.08 | 309.67 | 304.88 | 306.96 | 1,816,366 | +3.93(+1.30%) |
Oct 25, 2022 | 300.18 | 303.70 | 297.11 | 303.03 | 1,693,921 | +3.87(+1.29%) |
Oct 24, 2022 | 295.80 | 300.46 | 295.74 | 299.16 | 1,924,026 | +5.47(+1.86%) |
Oct 21, 2022 | 285.78 | 294.61 | 284.50 | 293.69 | 1,930,233 | +6.85(+2.39%) |
Oct 20, 2022 | 285.37 | 289.44 | 284.51 | 286.84 | 1,548,809 | +1.20(+0.42%) |
Oct 19, 2022 | 286.78 | 288.77 | 282.82 | 285.64 | 1,588,730 | -0.64(-0.22%) |
Oct 18, 2022 | 287.51 | 288.71 | 283.03 | 286.29 | 2,279,695 | +3.72(+1.32%) |
Oct 17, 2022 | 287.51 | 289.61 | 281.94 | 282.56 | 2,663,747 | -5.24(-1.82%) |
Oct 14, 2022 | 292.39 | 293.12 | 285.66 | 287.81 | 2,566,730 | -2.28(-0.79%) |
Oct 13, 2022 | 278.35 | 291.53 | 277.62 | 290.09 | 2,262,930 | +9.05(+3.22%) |
Oct 12, 2022 | 284.58 | 287.43 | 280.89 | 281.04 | 2,393,672 | -2.53(-0.89%) |
Oct 11, 2022 | 277.28 | 286.37 | 276.92 | 283.57 | 1,862,877 | +5.09(+1.83%) |
Oct 10, 2022 | 280.69 | 282.33 | 276.59 | 278.48 | 2,966,430 | -2.58(-0.92%) |
Oct 07, 2022 | 282.02 | 283.50 | 279.10 | 281.06 | 2,007,003 | -4.58(-1.60%) |
Oct 06, 2022 | 284.97 | 287.20 | 284.32 | 285.64 | 1,716,700 | -0.93(-0.32%) |
Oct 05, 2022 | 284.63 | 287.67 | 283.65 | 286.57 | 1,252,200 | +0.98(+0.34%) |
Oct 04, 2022 | 281.81 | 285.63 | 281.18 | 285.58 | 1,886,122 | +5.65(+2.02%) |
Oct 03, 2022 | 273.62 | 281.29 | 272.24 | 279.93 | 2,375,381 | +9.50(+3.51%) |
Sep 30, 2022 | 272.72 | 276.78 | 270.31 | 270.43 | 2,387,814 | -3.01(-1.10%) |
Sep 29, 2022 | 274.54 | 274.54 | 270.65 | 273.44 | 1,510,595 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.05 | 269.97 | 275.38 | 1,602,450 | +4.81(+1.78%) |
Sep 27, 2022 | 271.99 | 275.19 | 269.13 | 270.57 | 2,355,126 | +0.80(+0.30%) |
Sep 26, 2022 | 269.97 | 271.53 | 266.20 | 269.78 | 2,045,977 | -0.94(-0.35%) |
Sep 23, 2022 | 273.55 | 273.76 | 266.68 | 270.72 | 1,941,439 | -5.00(-1.81%) |
Sep 22, 2022 | 277.53 | 278.12 | 274.23 | 275.72 | 1,206,629 | -2.00(-0.72%) |
Sep 21, 2022 | 283.68 | 286.81 | 277.65 | 277.72 | 1,849,069 | -3.05(-1.09%) |
Sep 20, 2022 | 282.21 | 283.02 | 278.44 | 280.77 | 1,814,583 | -1.21(-0.43%) |
Sep 19, 2022 | 280.29 | 282.11 | 278.51 | 281.98 | 2,096,093 | -1.00(-0.35%) |
Sep 16, 2022 | 282.60 | 283.71 | 280.07 | 282.98 | 5,112,501 | +0.38(+0.13%) |
Sep 15, 2022 | 282.00 | 284.74 | 277.35 | 282.60 | 2,431,107 | +5.73(+2.07%) |
Sep 14, 2022 | 281.43 | 281.95 | 274.48 | 276.87 | 2,518,334 | -2.67(-0.96%) |
Sep 13, 2022 | 283.75 | 284.25 | 278.88 | 279.54 | 2,335,445 | -7.14(-2.49%) |
Sep 12, 2022 | 285.33 | 288.77 | 284.56 | 286.69 | 3,079,554 | +1.28(+0.45%) |
Sep 09, 2022 | 283.86 | 287.06 | 283.50 | 285.41 | 1,398,355 | +2.08(+0.73%) |
Sep 08, 2022 | 282.42 | 284.05 | 279.62 | 283.33 | 2,037,012 | +0.69(+0.24%) |
Sep 07, 2022 | 278.12 | 284.43 | 277.66 | 282.64 | 2,744,650 | +4.63(+1.67%) |
Sep 06, 2022 | 279.31 | 282.86 | 276.58 | 278.01 | 1,274,988 | -1.30(-0.46%) |
Sep 02, 2022 | 281.41 | 284.24 | 277.91 | 279.31 | 2,096,493 | -0.33(-0.12%) |
Sep 01, 2022 | 276.53 | 280.02 | 275.24 | 279.64 | 1,305,862 | +4.46(+1.62%) |
Aug 31, 2022 | 277.08 | 278.35 | 274.89 | 275.18 | 2,525,838 | -1.57(-0.57%) |
Aug 30, 2022 | 279.29 | 280.09 | 275.33 | 276.75 | 1,272,889 | -2.06(-0.74%) |
Aug 29, 2022 | 275.59 | 280.85 | 273.82 | 278.81 | 1,193,475 | +2.25(+0.81%) |
Aug 26, 2022 | 283.48 | 283.65 | 276.35 | 276.56 | 1,775,971 | -6.78(-2.39%) |
Aug 25, 2022 | 280.38 | 283.42 | 278.44 | 283.34 | 1,486,699 | +3.00(+1.07%) |
Aug 24, 2022 | 278.33 | 281.15 | 277.49 | 280.34 | 1,862,695 | +2.36(+0.85%) |
Aug 23, 2022 | 282.51 | 282.89 | 277.47 | 277.98 | 1,292,722 | -5.02(-1.77%) |
Aug 22, 2022 | 282.11 | 284.11 | 281.92 | 283.00 | 1,388,849 | -1.44(-0.50%) |
Aug 19, 2022 | 282.87 | 285.38 | 282.25 | 284.43 | 1,197,489 | +2.03(+0.72%) |
Aug 18, 2022 | 283.48 | 283.64 | 279.56 | 282.40 | 1,900,450 | -0.69(-0.24%) |
Aug 17, 2022 | 280.21 | 284.82 | 279.15 | 283.09 | 1,140,968 | +0.96(+0.34%) |
Aug 16, 2022 | 282.55 | 284.65 | 280.79 | 282.13 | 1,537,159 | -0.25(-0.09%) |
Aug 15, 2022 | 281.58 | 284.94 | 279.68 | 282.38 | 1,089,016 | -0.05(-0.02%) |
Aug 12, 2022 | 277.80 | 282.89 | 277.80 | 282.43 | 4,527,534 | +4.78(+1.72%) |
Aug 11, 2022 | 278.53 | 281.18 | 276.08 | 277.66 | 1,900,363 | -1.04(-0.37%) |
Aug 10, 2022 | 278.68 | 280.81 | 277.37 | 278.70 | 1,442,461 | +1.97(+0.71%) |
Aug 09, 2022 | 276.03 | 280.05 | 275.10 | 276.73 | 1,741,522 | +3.18(+1.16%) |
Aug 08, 2022 | 273.77 | 275.57 | 272.54 | 273.55 | 2,463,831 | +0.00(+0.00%) |
Aug 05, 2022 | 270.43 | 274.41 | 270.17 | 273.55 | 2,101,129 | +1.62(+0.60%) |
Aug 04, 2022 | 272.44 | 276.16 | 271.11 | 271.93 | 3,764,604 | +8.12(+3.08%) |
Aug 03, 2022 | 264.17 | 265.81 | 263.37 | 263.81 | 3,655,677 | +0.29(+0.11%) |
Aug 02, 2022 | 266.93 | 267.01 | 262.87 | 263.52 | 1,550,310 | -1.91(-0.72%) |
Aug 01, 2022 | 265.99 | 268.85 | 264.19 | 265.43 | 1,477,742 | -1.89(-0.71%) |
Jul 29, 2022 | 265.17 | 269.62 | 264.47 | 267.33 | 1,892,093 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.70 | 265.25 | 1,701,142 | -1.47(-0.55%) |
Jul 27, 2022 | 266.02 | 268.53 | 262.16 | 266.72 | 1,154,662 | -0.10(-0.04%) |
Jul 26, 2022 | 266.15 | 267.61 | 264.86 | 266.81 | 1,783,448 | +2.14(+0.81%) |
Jul 25, 2022 | 262.37 | 266.90 | 262.37 | 264.68 | 1,363,247 | +3.33(+1.27%) |
Jul 22, 2022 | 259.21 | 261.37 | 257.97 | 261.35 | 1,840,933 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.94 | 255.78 | 258.58 | 1,757,223 | -0.36(-0.14%) |
Jul 20, 2022 | 265.70 | 266.18 | 256.58 | 258.94 | 1,719,414 | -7.65(-2.87%) |
Jul 19, 2022 | 262.32 | 268.32 | 262.20 | 266.59 | 2,147,398 | +6.07(+2.33%) |
Jul 18, 2022 | 266.46 | 266.83 | 259.49 | 260.52 | 1,645,039 | -5.59(-2.10%) |
Jul 15, 2022 | 261.17 | 266.38 | 259.49 | 266.11 | 1,937,136 | +8.93(+3.47%) |
Jul 14, 2022 | 259.04 | 259.04 | 253.39 | 257.18 | 2,328,705 | -8.58(-3.23%) |
Jul 13, 2022 | 268.78 | 271.37 | 265.48 | 265.76 | 1,610,369 | -5.44(-2.00%) |
Jul 12, 2022 | 271.03 | 274.09 | 270.25 | 271.20 | 2,677,801 | -0.54(-0.20%) |
Jul 11, 2022 | 269.10 | 273.68 | 268.73 | 271.75 | 1,597,097 | +0.70(+0.26%) |
Jul 08, 2022 | 267.57 | 273.28 | 266.67 | 271.05 | 2,395,103 | +3.31(+1.24%) |
Jul 07, 2022 | 264.11 | 269.36 | 264.11 | 267.74 | 5,172,061 | +4.55(+1.73%) |
Jul 06, 2022 | 257.31 | 265.23 | 255.73 | 263.18 | 3,357,546 | +6.07(+2.36%) |
Jul 05, 2022 | 256.80 | 257.49 | 248.89 | 257.11 | 2,401,977 | -3.10(-1.19%) |