Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 290.07 | 294.61 | 289.38 | 293.65 | 1,052,408 | +6.40(+2.23%) |
Jun 29, 2023 | 282.56 | 287.77 | 281.25 | 287.25 | 582,756 | +3.34(+1.18%) |
Jun 28, 2023 | 282.98 | 284.42 | 281.05 | 283.90 | 622,421 | -0.09(-0.03%) |
Jun 27, 2023 | 279.29 | 284.14 | 279.29 | 283.99 | 560,263 | +4.89(+1.75%) |
Jun 26, 2023 | 279.81 | 280.82 | 277.79 | 279.10 | 739,994 | +0.13(+0.05%) |
Jun 23, 2023 | 279.33 | 280.79 | 277.43 | 278.97 | 731,138 | -1.70(-0.61%) |
Jun 22, 2023 | 279.83 | 281.64 | 277.23 | 280.68 | 653,108 | -1.10(-0.39%) |
Jun 21, 2023 | 280.37 | 282.79 | 278.19 | 281.78 | 692,494 | -0.16(-0.06%) |
Jun 20, 2023 | 282.57 | 283.03 | 279.99 | 281.94 | 691,870 | -3.77(-1.32%) |
Jun 16, 2023 | 283.89 | 287.10 | 283.43 | 285.71 | 1,858,324 | +2.35(+0.83%) |
Jun 15, 2023 | 281.62 | 284.81 | 279.75 | 283.36 | 666,716 | +1.87(+0.66%) |
Jun 14, 2023 | 280.92 | 284.04 | 279.97 | 281.49 | 935,231 | +3.89(+1.40%) |
Jun 13, 2023 | 271.22 | 278.32 | 270.62 | 277.60 | 1,031,345 | +5.77(+2.12%) |
Jun 12, 2023 | 272.39 | 272.52 | 269.76 | 271.83 | 680,906 | +0.33(+0.12%) |
Jun 09, 2023 | 275.35 | 275.35 | 270.78 | 271.50 | 904,966 | -4.67(-1.69%) |
Jun 08, 2023 | 269.32 | 276.68 | 269.31 | 276.17 | 658,838 | +0.94(+0.34%) |
Jun 07, 2023 | 269.75 | 275.60 | 267.48 | 275.23 | 774,958 | +3.82(+1.41%) |
Jun 06, 2023 | 271.50 | 274.38 | 269.55 | 271.41 | 760,009 | -1.25(-0.46%) |
Jun 05, 2023 | 276.14 | 276.28 | 272.61 | 272.66 | 1,154,440 | -1.23(-0.45%) |
Jun 02, 2023 | 268.90 | 274.67 | 268.67 | 273.89 | 935,941 | +7.67(+2.88%) |
Jun 01, 2023 | 260.89 | 267.40 | 260.48 | 266.22 | 848,335 | +3.93(+1.50%) |
May 31, 2023 | 266.40 | 266.92 | 262.22 | 262.29 | 1,106,507 | -4.81(-1.80%) |
May 30, 2023 | 269.19 | 269.35 | 264.72 | 267.09 | 785,068 | +0.23(+0.09%) |
May 26, 2023 | 266.38 | 267.89 | 265.17 | 266.86 | 965,424 | +1.67(+0.63%) |
May 25, 2023 | 265.78 | 266.22 | 263.96 | 265.19 | 800,288 | +1.25(+0.47%) |
May 24, 2023 | 263.44 | 264.41 | 262.16 | 263.95 | 665,591 | -0.64(-0.24%) |
May 23, 2023 | 266.16 | 267.04 | 264.02 | 264.59 | 732,233 | -3.41(-1.27%) |
May 22, 2023 | 272.34 | 274.18 | 267.68 | 268.00 | 623,981 | -3.81(-1.40%) |
May 19, 2023 | 269.70 | 273.24 | 269.15 | 271.81 | 1,100,013 | +3.37(+1.26%) |
May 18, 2023 | 268.67 | 269.11 | 263.84 | 268.44 | 812,396 | -0.73(-0.27%) |
May 17, 2023 | 269.04 | 270.39 | 268.06 | 269.17 | 790,363 | +0.60(+0.22%) |
May 16, 2023 | 270.86 | 272.26 | 266.19 | 268.57 | 680,795 | -3.61(-1.32%) |
May 15, 2023 | 271.52 | 272.72 | 269.35 | 272.18 | 695,994 | +1.26(+0.46%) |
May 12, 2023 | 270.54 | 272.05 | 268.11 | 270.92 | 713,293 | +1.41(+0.52%) |
May 11, 2023 | 271.30 | 271.53 | 267.39 | 269.51 | 1,266,783 | -4.29(-1.57%) |
May 10, 2023 | 273.93 | 278.25 | 271.53 | 273.80 | 1,231,162 | +0.98(+0.36%) |
May 09, 2023 | 288.46 | 289.44 | 271.64 | 272.81 | 1,911,651 | -15.24(-5.29%) |
May 08, 2023 | 290.40 | 292.25 | 286.84 | 288.06 | 1,053,935 | -1.09(-0.38%) |
May 05, 2023 | 285.36 | 290.32 | 284.49 | 289.15 | 749,966 | +5.49(+1.93%) |
May 04, 2023 | 286.56 | 287.68 | 282.80 | 283.66 | 729,007 | -2.75(-0.96%) |
May 03, 2023 | 286.08 | 290.15 | 284.79 | 286.41 | 721,768 | +1.23(+0.43%) |
May 02, 2023 | 286.09 | 287.27 | 281.57 | 285.18 | 840,140 | -3.46(-1.20%) |
May 01, 2023 | 287.39 | 289.93 | 287.39 | 288.64 | 461,979 | +1.77(+0.62%) |
Apr 28, 2023 | 283.60 | 287.67 | 282.81 | 286.87 | 955,218 | +2.90(+1.02%) |
Apr 27, 2023 | 280.81 | 284.81 | 279.55 | 283.96 | 1,003,028 | +5.56(+2.00%) |
Apr 26, 2023 | 281.01 | 282.39 | 276.32 | 278.41 | 886,190 | -4.15(-1.47%) |
Apr 25, 2023 | 284.75 | 284.95 | 281.74 | 282.56 | 565,178 | -3.27(-1.15%) |
Apr 24, 2023 | 283.88 | 285.88 | 283.21 | 285.83 | 643,202 | +2.66(+0.94%) |
Apr 21, 2023 | 284.29 | 286.04 | 282.31 | 283.17 | 1,053,363 | -1.84(-0.65%) |
Apr 20, 2023 | 282.03 | 285.96 | 280.98 | 285.02 | 709,812 | +1.91(+0.67%) |
Apr 19, 2023 | 279.74 | 283.17 | 278.84 | 283.11 | 534,734 | +2.65(+0.95%) |
Apr 18, 2023 | 280.05 | 280.68 | 279.18 | 280.45 | 613,995 | +1.54(+0.55%) |
Apr 17, 2023 | 279.72 | 280.57 | 276.74 | 278.92 | 513,717 | -0.01(-0.00%) |
Apr 14, 2023 | 279.71 | 281.96 | 277.70 | 278.93 | 498,238 | -1.88(-0.67%) |
Apr 13, 2023 | 280.13 | 282.75 | 277.83 | 280.81 | 566,958 | +0.95(+0.34%) |
Apr 12, 2023 | 279.81 | 281.63 | 278.94 | 279.86 | 476,543 | +1.79(+0.64%) |
Apr 11, 2023 | 277.06 | 280.21 | 276.03 | 278.07 | 614,036 | +1.85(+0.67%) |
Apr 10, 2023 | 273.83 | 276.23 | 272.37 | 276.22 | 788,431 | +1.39(+0.51%) |
Apr 06, 2023 | 275.15 | 276.43 | 273.48 | 274.82 | 891,874 | -1.83(-0.66%) |
Apr 05, 2023 | 276.51 | 279.59 | 274.68 | 276.65 | 968,409 | -1.33(-0.48%) |
Apr 04, 2023 | 280.67 | 281.56 | 276.76 | 277.99 | 1,289,503 | -3.69(-1.31%) |
Apr 03, 2023 | 279.28 | 281.96 | 278.25 | 281.68 | 1,204,328 | +1.78(+0.64%) |
Mar 31, 2023 | 271.77 | 280.23 | 271.06 | 279.90 | 1,526,459 | +9.00(+3.32%) |
Mar 30, 2023 | 269.53 | 271.53 | 268.33 | 270.89 | 834,950 | +3.28(+1.23%) |
Mar 29, 2023 | 267.58 | 268.51 | 266.32 | 267.61 | 775,365 | +2.70(+1.02%) |
Mar 28, 2023 | 261.62 | 266.18 | 261.10 | 264.91 | 767,581 | +3.25(+1.24%) |
Mar 27, 2023 | 262.51 | 265.46 | 259.88 | 261.67 | 1,113,939 | +2.44(+0.94%) |
Mar 24, 2023 | 257.06 | 260.12 | 255.56 | 259.23 | 1,372,849 | +0.71(+0.27%) |
Mar 23, 2023 | 267.01 | 267.69 | 257.51 | 258.52 | 2,067,089 | -8.15(-3.06%) |
Mar 22, 2023 | 270.63 | 271.94 | 266.46 | 266.67 | 1,056,609 | -3.34(-1.24%) |
Mar 21, 2023 | 273.45 | 274.28 | 266.71 | 270.01 | 998,538 | -0.39(-0.14%) |
Mar 20, 2023 | 267.75 | 271.61 | 266.99 | 270.40 | 751,081 | +4.33(+1.63%) |
Mar 17, 2023 | 271.45 | 271.45 | 265.20 | 266.07 | 1,595,999 | -4.75(-1.76%) |
Mar 16, 2023 | 266.71 | 272.34 | 266.71 | 270.83 | 931,052 | +2.53(+0.94%) |
Mar 15, 2023 | 272.14 | 272.99 | 265.55 | 268.30 | 1,335,327 | -8.58(-3.10%) |
Mar 14, 2023 | 275.66 | 280.84 | 274.11 | 276.88 | 1,873,627 | +4.76(+1.75%) |
Mar 13, 2023 | 273.09 | 276.48 | 271.49 | 272.12 | 1,012,622 | -0.27(-0.10%) |
Mar 10, 2023 | 275.21 | 277.28 | 271.17 | 272.40 | 889,035 | -2.72(-0.99%) |
Mar 09, 2023 | 282.01 | 282.61 | 273.85 | 275.12 | 781,319 | -5.77(-2.05%) |
Mar 08, 2023 | 282.59 | 282.73 | 279.08 | 280.89 | 718,231 | -1.31(-0.46%) |
Mar 07, 2023 | 284.98 | 286.27 | 280.62 | 282.20 | 922,375 | -1.68(-0.59%) |
Mar 06, 2023 | 283.48 | 285.75 | 283.25 | 283.87 | 651,663 | -1.61(-0.56%) |
Mar 03, 2023 | 283.84 | 285.60 | 281.55 | 285.48 | 959,335 | +2.66(+0.94%) |
Mar 02, 2023 | 278.51 | 284.31 | 277.56 | 282.82 | 1,156,507 | +3.63(+1.30%) |
Mar 01, 2023 | 276.08 | 282.38 | 275.71 | 279.18 | 1,071,910 | +2.23(+0.80%) |
Feb 28, 2023 | 276.01 | 278.02 | 275.91 | 276.96 | 1,072,050 | +0.54(+0.20%) |
Feb 27, 2023 | 273.53 | 278.58 | 273.53 | 276.42 | 1,051,097 | +4.30(+1.58%) |
Feb 24, 2023 | 267.07 | 273.38 | 266.32 | 272.12 | 1,557,084 | +1.22(+0.45%) |
Feb 23, 2023 | 270.36 | 271.85 | 265.28 | 270.89 | 1,422,190 | +1.38(+0.51%) |
Feb 22, 2023 | 270.19 | 271.31 | 265.46 | 269.51 | 1,186,031 | +0.76(+0.28%) |
Feb 21, 2023 | 270.73 | 271.31 | 267.84 | 268.75 | 909,637 | -2.13(-0.79%) |
Feb 17, 2023 | 270.48 | 271.97 | 268.75 | 270.88 | 1,178,210 | -0.99(-0.36%) |
Feb 16, 2023 | 271.58 | 275.30 | 270.58 | 271.87 | 671,997 | -3.61(-1.31%) |
Feb 15, 2023 | 271.17 | 276.56 | 269.27 | 275.49 | 2,708,936 | +2.88(+1.05%) |
Feb 14, 2023 | 277.20 | 277.58 | 270.00 | 272.61 | 1,744,150 | -5.05(-1.82%) |
Feb 13, 2023 | 279.61 | 280.22 | 276.76 | 277.65 | 720,746 | -1.08(-0.39%) |
Feb 10, 2023 | 277.26 | 279.91 | 274.67 | 278.74 | 887,477 | +0.90(+0.32%) |
Feb 09, 2023 | 280.76 | 281.16 | 277.11 | 277.84 | 976,235 | -0.34(-0.12%) |
Feb 08, 2023 | 275.48 | 281.86 | 275.48 | 278.18 | 1,393,740 | +2.10(+0.76%) |
Feb 07, 2023 | 272.82 | 276.77 | 271.71 | 276.08 | 1,372,515 | +1.98(+0.72%) |
Feb 06, 2023 | 275.06 | 277.51 | 271.33 | 274.10 | 1,300,906 | -1.93(-0.70%) |
Feb 03, 2023 | 282.78 | 284.23 | 274.30 | 276.03 | 2,970,103 | -10.15(-3.55%) |
Feb 02, 2023 | 286.04 | 289.90 | 279.44 | 286.18 | 3,085,711 | -21.92(-7.11%) |
Feb 01, 2023 | 309.04 | 310.31 | 304.47 | 308.09 | 1,402,129 | -2.31(-0.74%) |
Jan 31, 2023 | 304.98 | 310.77 | 304.25 | 310.40 | 1,973,634 | +6.40(+2.11%) |
Jan 30, 2023 | 303.67 | 308.10 | 303.48 | 304.00 | 873,596 | -0.24(-0.08%) |
Jan 27, 2023 | 304.15 | 306.42 | 302.17 | 304.24 | 905,178 | -2.38(-0.78%) |
Jan 26, 2023 | 301.61 | 306.90 | 300.22 | 306.62 | 757,483 | +4.42(+1.46%) |
Jan 25, 2023 | 299.22 | 303.26 | 298.61 | 302.20 | 730,297 | -1.25(-0.41%) |
Jan 24, 2023 | 298.64 | 304.07 | 297.23 | 303.45 | 769,265 | +4.47(+1.50%) |
Jan 23, 2023 | 294.28 | 299.80 | 293.18 | 298.98 | 910,432 | +4.18(+1.42%) |
Jan 20, 2023 | 291.75 | 294.98 | 288.95 | 294.80 | 1,236,972 | +4.37(+1.50%) |
Jan 19, 2023 | 293.04 | 293.82 | 288.78 | 290.43 | 917,959 | -2.91(-0.99%) |
Jan 18, 2023 | 298.52 | 298.52 | 292.52 | 293.33 | 819,007 | -3.38(-1.14%) |
Jan 17, 2023 | 302.16 | 302.16 | 296.36 | 296.71 | 1,293,677 | -4.86(-1.61%) |
Jan 13, 2023 | 298.15 | 302.07 | 297.38 | 301.57 | 813,617 | +1.15(+0.38%) |
Jan 12, 2023 | 302.90 | 304.10 | 299.15 | 300.42 | 1,233,745 | -2.48(-0.82%) |
Jan 11, 2023 | 305.21 | 306.60 | 302.31 | 302.90 | 862,370 | +0.10(+0.03%) |
Jan 10, 2023 | 300.20 | 302.96 | 298.43 | 302.81 | 628,208 | +0.97(+0.32%) |
Jan 09, 2023 | 300.11 | 304.55 | 296.37 | 301.84 | 1,483,344 | +1.44(+0.48%) |
Jan 06, 2023 | 295.54 | 301.83 | 293.46 | 300.39 | 901,866 | +8.10(+2.77%) |
Jan 05, 2023 | 293.09 | 295.08 | 290.83 | 292.30 | 1,771,400 | -4.62(-1.56%) |
Jan 04, 2023 | 296.29 | 298.68 | 294.41 | 296.92 | 997,457 | +0.02(+0.01%) |
Jan 03, 2023 | 300.28 | 301.94 | 294.31 | 296.90 | 1,053,562 | -1.64(-0.55%) |
Dec 30, 2022 | 298.66 | 299.73 | 295.07 | 298.53 | 552,208 | -1.48(-0.49%) |
Dec 29, 2022 | 299.62 | 301.20 | 298.85 | 300.02 | 585,860 | +1.71(+0.57%) |
Dec 28, 2022 | 301.07 | 302.28 | 297.96 | 298.31 | 456,443 | -2.47(-0.82%) |
Dec 27, 2022 | 301.81 | 302.70 | 300.12 | 300.78 | 2,328,214 | +0.15(+0.05%) |
Dec 23, 2022 | 300.49 | 301.16 | 298.52 | 300.62 | 564,855 | -0.54(-0.18%) |
Dec 22, 2022 | 300.99 | 301.32 | 296.38 | 301.16 | 989,734 | -1.82(-0.60%) |
Dec 21, 2022 | 302.98 | 305.55 | 302.03 | 302.98 | 893,326 | +1.88(+0.62%) |
Dec 20, 2022 | 302.83 | 303.36 | 299.45 | 301.10 | 808,645 | -1.14(-0.38%) |
Dec 19, 2022 | 303.19 | 305.44 | 300.45 | 302.24 | 867,060 | -2.60(-0.85%) |
Dec 16, 2022 | 304.70 | 305.99 | 300.34 | 304.84 | 2,517,950 | +0.17(+0.06%) |
Dec 15, 2022 | 307.82 | 308.68 | 302.77 | 304.67 | 1,053,357 | -8.56(-2.73%) |
Dec 14, 2022 | 312.78 | 315.93 | 310.09 | 313.22 | 1,236,962 | -0.12(-0.04%) |
Dec 13, 2022 | 315.83 | 316.54 | 310.04 | 313.35 | 1,116,279 | +5.53(+1.80%) |
Dec 12, 2022 | 301.61 | 308.46 | 301.61 | 307.82 | 1,207,175 | +4.91(+1.62%) |
Dec 09, 2022 | 308.04 | 308.73 | 302.11 | 302.91 | 1,193,653 | -5.25(-1.70%) |
Dec 08, 2022 | 305.25 | 309.21 | 305.11 | 308.16 | 1,099,365 | +4.12(+1.36%) |
Dec 07, 2022 | 301.12 | 304.22 | 300.58 | 304.03 | 1,173,654 | +3.35(+1.11%) |
Dec 06, 2022 | 302.28 | 303.74 | 298.53 | 300.68 | 1,344,957 | -2.77(-0.91%) |
Dec 05, 2022 | 304.19 | 306.37 | 301.89 | 303.45 | 1,237,591 | -3.34(-1.09%) |
Dec 02, 2022 | 299.26 | 308.89 | 298.66 | 306.79 | 1,364,063 | +6.17(+2.05%) |
Dec 01, 2022 | 299.00 | 301.59 | 297.46 | 300.62 | 1,033,150 | +1.81(+0.61%) |
Nov 30, 2022 | 289.97 | 299.03 | 287.85 | 298.81 | 1,972,750 | +7.69(+2.64%) |
Nov 29, 2022 | 293.68 | 294.98 | 289.96 | 291.12 | 990,804 | -2.20(-0.75%) |
Nov 28, 2022 | 296.46 | 298.06 | 292.23 | 293.32 | 967,456 | -5.25(-1.76%) |
Nov 25, 2022 | 297.42 | 299.75 | 296.45 | 298.57 | 311,037 | +1.70(+0.57%) |
Nov 23, 2022 | 297.69 | 299.02 | 294.70 | 296.88 | 1,194,473 | -0.97(-0.33%) |
Nov 22, 2022 | 287.10 | 298.24 | 286.30 | 297.85 | 1,466,402 | +12.28(+4.30%) |
Nov 21, 2022 | 283.79 | 286.67 | 283.42 | 285.56 | 763,195 | -0.07(-0.02%) |
Nov 18, 2022 | 285.17 | 286.11 | 282.82 | 285.63 | 1,378,653 | +3.06(+1.08%) |
Nov 17, 2022 | 280.72 | 282.70 | 279.52 | 282.57 | 748,746 | -1.75(-0.62%) |
Nov 16, 2022 | 283.76 | 286.21 | 282.57 | 284.32 | 838,110 | +0.56(+0.20%) |
Nov 15, 2022 | 285.56 | 287.01 | 280.89 | 283.76 | 977,960 | -0.34(-0.12%) |
Nov 14, 2022 | 277.46 | 286.87 | 277.46 | 284.10 | 1,804,726 | +6.19(+2.23%) |
Nov 11, 2022 | 280.04 | 281.76 | 277.30 | 277.91 | 1,149,561 | -1.09(-0.39%) |
Nov 10, 2022 | 279.13 | 279.25 | 275.12 | 278.99 | 1,104,232 | +9.11(+3.38%) |
Nov 09, 2022 | 272.54 | 274.99 | 269.57 | 269.88 | 1,142,653 | -2.76(-1.01%) |
Nov 08, 2022 | 268.75 | 274.36 | 267.61 | 272.64 | 1,459,653 | +5.17(+1.93%) |
Nov 07, 2022 | 267.65 | 269.82 | 265.74 | 267.47 | 1,419,732 | +1.51(+0.57%) |
Nov 04, 2022 | 259.40 | 266.35 | 257.05 | 265.96 | 2,115,421 | +11.60(+4.56%) |
Nov 03, 2022 | 239.64 | 256.50 | 238.09 | 254.36 | 2,620,435 | +18.16(+7.69%) |
Nov 02, 2022 | 243.59 | 235.86 | 236.20 | 1,527,423 | -6.70(-2.76%) | |
Nov 01, 2022 | 243.69 | 245.45 | 240.82 | 242.90 | 905,772 | +1.66(+0.69%) |
Oct 31, 2022 | 243.25 | 244.71 | 239.98 | 241.24 | 1,393,170 | -3.89(-1.59%) |
Oct 28, 2022 | 239.95 | 246.06 | 239.03 | 245.13 | 955,962 | +5.18(+2.16%) |
Oct 27, 2022 | 242.72 | 243.45 | 239.53 | 239.95 | 1,024,572 | -2.85(-1.17%) |
Oct 26, 2022 | 243.50 | 245.52 | 242.26 | 242.80 | 1,289,399 | +0.44(+0.18%) |
Oct 25, 2022 | 236.10 | 242.36 | 234.51 | 242.36 | 1,402,226 | +7.36(+3.13%) |
Oct 24, 2022 | 234.49 | 236.91 | 233.03 | 235.00 | 1,824,764 | +2.53(+1.09%) |
Oct 21, 2022 | 229.47 | 233.41 | 227.07 | 232.46 | 1,201,105 | +2.86(+1.25%) |
Oct 20, 2022 | 232.83 | 234.59 | 229.22 | 229.60 | 743,403 | -3.02(-1.30%) |
Oct 19, 2022 | 232.83 | 235.28 | 231.17 | 232.62 | 737,155 | -0.89(-0.38%) |
Oct 18, 2022 | 235.81 | 236.25 | 231.71 | 233.50 | 854,206 | +4.83(+2.11%) |
Oct 17, 2022 | 228.54 | 230.67 | 227.61 | 228.68 | 756,142 | +4.65(+2.08%) |
Oct 14, 2022 | 230.59 | 232.02 | 223.67 | 224.02 | 738,223 | -5.26(-2.29%) |
Oct 13, 2022 | 217.68 | 230.31 | 216.53 | 229.28 | 932,990 | +8.35(+3.78%) |
Oct 12, 2022 | 223.44 | 225.42 | 220.78 | 220.93 | 927,848 | -1.82(-0.82%) |
Oct 11, 2022 | 223.43 | 225.09 | 221.38 | 222.75 | 641,559 | -1.19(-0.53%) |
Oct 10, 2022 | 224.66 | 226.02 | 222.76 | 223.94 | 777,123 | +0.66(+0.30%) |
Oct 07, 2022 | 227.27 | 228.28 | 221.59 | 223.27 | 1,086,658 | -6.59(-2.87%) |
Oct 06, 2022 | 232.35 | 233.88 | 229.18 | 229.86 | 1,002,072 | -4.06(-1.73%) |
Oct 05, 2022 | 236.67 | 237.33 | 233.79 | 233.92 | 1,139,466 | -4.97(-2.08%) |
Oct 04, 2022 | 232.61 | 239.71 | 231.98 | 238.89 | 1,385,193 | +9.28(+4.04%) |
Oct 03, 2022 | 226.31 | 231.43 | 224.75 | 229.61 | 1,066,497 | +5.40(+2.41%) |
Sep 30, 2022 | 222.92 | 227.09 | 222.07 | 224.22 | 1,578,360 | +2.50(+1.13%) |
Sep 29, 2022 | 222.72 | 223.77 | 219.29 | 221.72 | 1,164,773 | -3.07(-1.37%) |
Sep 28, 2022 | 222.25 | 226.25 | 220.93 | 224.79 | 991,408 | +4.03(+1.82%) |
Sep 27, 2022 | 224.13 | 225.65 | 218.47 | 220.76 | 1,146,855 | -0.71(-0.32%) |
Sep 26, 2022 | 225.10 | 226.19 | 220.55 | 221.47 | 1,224,729 | -5.33(-2.35%) |
Sep 23, 2022 | 225.57 | 227.03 | 223.30 | 226.80 | 1,186,416 | -1.39(-0.61%) |
Sep 22, 2022 | 231.45 | 231.90 | 228.10 | 228.19 | 917,381 | -2.81(-1.22%) |
Sep 21, 2022 | 235.80 | 237.28 | 230.94 | 231.00 | 599,289 | -3.28(-1.40%) |
Sep 20, 2022 | 235.75 | 236.29 | 232.80 | 234.28 | 633,342 | -4.29(-1.80%) |
Sep 19, 2022 | 234.19 | 238.83 | 234.16 | 238.58 | 747,315 | +1.93(+0.82%) |
Sep 16, 2022 | 237.34 | 237.44 | 233.51 | 236.64 | 1,565,510 | -1.06(-0.45%) |
Sep 15, 2022 | 243.80 | 243.99 | 237.43 | 237.71 | 738,837 | -6.42(-2.63%) |
Sep 14, 2022 | 244.46 | 245.06 | 241.69 | 244.12 | 721,306 | -0.86(-0.35%) |
Sep 13, 2022 | 246.82 | 249.11 | 244.48 | 244.99 | 868,996 | -7.10(-2.82%) |
Sep 12, 2022 | 247.79 | 252.57 | 246.96 | 252.08 | 916,744 | +6.25(+2.54%) |
Sep 09, 2022 | 244.32 | 246.20 | 243.37 | 245.84 | 736,710 | +3.00(+1.24%) |
Sep 08, 2022 | 240.27 | 243.23 | 239.23 | 242.83 | 574,372 | +0.05(+0.02%) |
Sep 07, 2022 | 235.76 | 243.04 | 235.50 | 242.78 | 1,083,978 | +7.28(+3.09%) |
Sep 06, 2022 | 237.31 | 237.52 | 234.09 | 235.50 | 1,232,649 | -0.34(-0.15%) |
Sep 02, 2022 | 242.59 | 242.96 | 235.18 | 235.85 | 1,371,127 | -3.32(-1.39%) |
Sep 01, 2022 | 239.66 | 240.50 | 237.73 | 239.17 | 959,706 | -2.34(-0.97%) |
Aug 31, 2022 | 246.32 | 246.49 | 241.42 | 241.51 | 1,217,746 | -3.25(-1.33%) |
Aug 30, 2022 | 250.94 | 250.94 | 244.48 | 244.77 | 903,623 | -4.64(-1.86%) |
Aug 29, 2022 | 248.73 | 251.62 | 248.11 | 249.41 | 664,505 | -1.46(-0.58%) |
Aug 26, 2022 | 255.72 | 256.37 | 250.75 | 250.87 | 1,112,266 | -4.17(-1.64%) |
Aug 25, 2022 | 252.50 | 255.13 | 250.80 | 255.04 | 647,677 | +3.70(+1.47%) |
Aug 24, 2022 | 250.45 | 252.41 | 249.53 | 251.34 | 594,011 | +1.34(+0.54%) |
Aug 23, 2022 | 248.22 | 251.00 | 248.12 | 250.00 | 847,125 | +0.39(+0.16%) |
Aug 22, 2022 | 249.03 | 250.42 | 248.05 | 249.61 | 704,473 | -2.67(-1.06%) |
Aug 19, 2022 | 255.43 | 256.01 | 251.02 | 252.28 | 975,082 | -3.73(-1.46%) |
Aug 18, 2022 | 257.21 | 257.31 | 255.38 | 256.01 | 759,900 | -0.38(-0.15%) |
Aug 17, 2022 | 258.67 | 260.39 | 255.26 | 256.39 | 1,222,927 | -5.30(-2.03%) |
Aug 16, 2022 | 260.41 | 262.73 | 259.94 | 261.69 | 918,885 | -0.55(-0.21%) |
Aug 15, 2022 | 259.14 | 262.98 | 258.46 | 262.24 | 1,165,867 | +3.09(+1.19%) |
Aug 12, 2022 | 255.30 | 259.93 | 254.05 | 259.14 | 934,416 | +5.81(+2.29%) |
Aug 11, 2022 | 255.62 | 256.67 | 252.72 | 253.34 | 866,931 | -0.78(-0.31%) |
Aug 10, 2022 | 254.35 | 256.57 | 253.54 | 254.12 | 876,534 | +6.57(+2.65%) |
Aug 09, 2022 | 250.42 | 250.52 | 247.16 | 247.55 | 863,708 | -2.88(-1.15%) |
Aug 08, 2022 | 252.56 | 254.91 | 250.27 | 250.43 | 1,210,613 | -0.83(-0.33%) |
Aug 05, 2022 | 245.60 | 251.55 | 245.06 | 251.26 | 1,470,045 | +4.70(+1.91%) |
Aug 04, 2022 | 237.35 | 248.90 | 237.35 | 246.56 | 1,866,675 | +11.50(+4.89%) |
Aug 03, 2022 | 234.72 | 235.61 | 232.01 | 235.06 | 1,464,531 | +1.52(+0.65%) |
Aug 02, 2022 | 235.09 | 236.22 | 230.00 | 233.54 | 1,073,351 | -2.99(-1.27%) |
Aug 01, 2022 | 236.30 | 237.10 | 234.00 | 236.54 | 1,124,209 | -0.94(-0.39%) |
Jul 29, 2022 | 235.21 | 238.87 | 235.20 | 237.48 | 1,081,194 | +3.83(+1.64%) |
Jul 28, 2022 | 229.04 | 233.75 | 228.40 | 233.65 | 828,760 | +6.06(+2.66%) |
Jul 27, 2022 | 224.47 | 228.49 | 222.41 | 227.58 | 818,709 | +3.12(+1.39%) |
Jul 26, 2022 | 223.66 | 225.23 | 222.96 | 224.47 | 681,654 | -0.56(-0.25%) |
Jul 25, 2022 | 225.19 | 225.38 | 223.57 | 225.02 | 607,384 | +0.62(+0.28%) |
Jul 22, 2022 | 225.49 | 225.79 | 223.66 | 224.40 | 564,737 | -0.03(-0.01%) |
Jul 21, 2022 | 222.14 | 224.57 | 221.17 | 224.43 | 892,208 | +2.83(+1.28%) |
Jul 20, 2022 | 219.76 | 222.12 | 218.87 | 221.59 | 956,338 | +1.56(+0.71%) |
Jul 19, 2022 | 216.28 | 220.06 | 215.21 | 220.04 | 1,312,353 | +6.16(+2.88%) |
Jul 18, 2022 | 216.93 | 218.49 | 213.14 | 213.88 | 1,123,499 | -1.57(-0.73%) |
Jul 15, 2022 | 215.88 | 216.63 | 214.15 | 215.44 | 1,510,290 | +3.08(+1.45%) |
Jul 14, 2022 | 215.25 | 215.57 | 209.40 | 212.36 | 2,152,855 | -5.75(-2.64%) |
Jul 13, 2022 | 218.44 | 220.25 | 216.60 | 218.11 | 932,106 | -3.77(-1.70%) |
Jul 12, 2022 | 224.51 | 224.98 | 219.89 | 221.88 | 2,240,486 | -2.07(-0.92%) |
Jul 11, 2022 | 221.31 | 225.16 | 220.26 | 223.95 | 837,701 | +1.80(+0.81%) |
Jul 08, 2022 | 224.72 | 225.53 | 221.37 | 222.15 | 1,097,072 | -3.45(-1.53%) |
Jul 07, 2022 | 227.32 | 229.43 | 223.94 | 225.60 | 1,062,670 | -1.34(-0.59%) |
Jul 06, 2022 | 229.85 | 229.85 | 224.18 | 226.94 | 1,459,362 | -2.63(-1.15%) |
Jul 05, 2022 | 227.69 | 229.58 | 226.09 | 229.57 | 1,288,504 | -2.66(-1.14%) |