Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 292.93 | 294.49 | 291.78 | 294.33 | 602,648 | +1.12(+0.38%) |
May 05, 2023 | 289.43 | 293.89 | 289.37 | 293.21 | 594,185 | +5.64(+1.96%) |
May 04, 2023 | 288.93 | 290.31 | 286.86 | 287.57 | 528,368 | -1.27(-0.44%) |
May 03, 2023 | 292.11 | 293.09 | 288.61 | 288.84 | 593,503 | -2.87(-0.98%) |
May 02, 2023 | 296.25 | 296.25 | 290.69 | 291.71 | 784,814 | -4.22(-1.43%) |
May 01, 2023 | 295.58 | 297.84 | 294.92 | 295.93 | 661,946 | -0.57(-0.19%) |
Apr 28, 2023 | 293.66 | 297.40 | 292.43 | 296.50 | 1,238,825 | +1.11(+0.38%) |
Apr 27, 2023 | 291.79 | 296.11 | 290.93 | 295.39 | 743,055 | +4.78(+1.64%) |
Apr 26, 2023 | 291.99 | 294.21 | 289.72 | 290.61 | 934,618 | +0.77(+0.27%) |
Apr 25, 2023 | 296.38 | 296.38 | 289.63 | 289.84 | 1,146,190 | -8.95(-3.00%) |
Apr 24, 2023 | 300.37 | 301.65 | 296.43 | 298.79 | 550,669 | -2.08(-0.69%) |
Apr 21, 2023 | 300.02 | 301.59 | 298.65 | 300.87 | 414,970 | +0.52(+0.17%) |
Apr 20, 2023 | 299.89 | 302.72 | 299.21 | 300.35 | 487,610 | -2.29(-0.76%) |
Apr 19, 2023 | 301.00 | 303.21 | 300.60 | 302.64 | 329,465 | -0.64(-0.21%) |
Apr 18, 2023 | 304.93 | 305.63 | 302.21 | 303.28 | 401,370 | +0.64(+0.21%) |
Apr 17, 2023 | 301.42 | 303.54 | 300.75 | 302.64 | 635,281 | +1.35(+0.45%) |
Apr 14, 2023 | 299.60 | 302.90 | 298.23 | 301.29 | 865,435 | -1.49(-0.49%) |
Apr 13, 2023 | 298.52 | 303.17 | 298.52 | 302.78 | 767,659 | +5.54(+1.86%) |
Apr 12, 2023 | 300.42 | 301.69 | 296.86 | 297.24 | 599,455 | -0.52(-0.17%) |
Apr 11, 2023 | 297.77 | 299.18 | 295.75 | 297.76 | 487,213 | -1.63(-0.54%) |
Apr 10, 2023 | 297.39 | 299.59 | 294.80 | 299.39 | 727,363 | -0.33(-0.11%) |
Apr 06, 2023 | 296.06 | 299.82 | 294.38 | 299.72 | 694,990 | +1.05(+0.35%) |
Apr 05, 2023 | 301.26 | 301.97 | 295.91 | 298.67 | 875,268 | -3.87(-1.28%) |
Apr 04, 2023 | 303.53 | 304.99 | 301.59 | 302.54 | 651,277 | +0.03(+0.01%) |
Apr 03, 2023 | 302.33 | 303.00 | 300.14 | 302.51 | 880,981 | -2.19(-0.72%) |
Mar 31, 2023 | 297.50 | 304.70 | 297.50 | 304.70 | 912,325 | +7.39(+2.49%) |
Mar 30, 2023 | 297.42 | 298.33 | 295.71 | 297.31 | 533,137 | +1.98(+0.67%) |
Mar 29, 2023 | 292.52 | 295.67 | 292.49 | 295.33 | 692,973 | +5.15(+1.77%) |
Mar 28, 2023 | 291.06 | 291.16 | 288.57 | 290.18 | 540,539 | -1.10(-0.38%) |
Mar 27, 2023 | 291.18 | 293.64 | 289.47 | 291.28 | 664,766 | +0.27(+0.09%) |
Mar 24, 2023 | 289.50 | 291.26 | 287.74 | 291.01 | 791,533 | +1.02(+0.35%) |
Mar 23, 2023 | 289.11 | 293.94 | 287.99 | 289.99 | 587,199 | +4.36(+1.53%) |
Mar 22, 2023 | 291.85 | 294.22 | 285.49 | 285.63 | 747,434 | -5.91(-2.03%) |
Mar 21, 2023 | 288.00 | 292.34 | 286.43 | 291.54 | 1,141,021 | +5.25(+1.83%) |
Mar 20, 2023 | 285.66 | 286.73 | 283.23 | 286.29 | 1,215,384 | +0.16(+0.06%) |
Mar 17, 2023 | 287.64 | 289.47 | 284.12 | 286.13 | 1,055,370 | -1.08(-0.38%) |
Mar 16, 2023 | 280.07 | 287.94 | 279.55 | 287.21 | 1,343,228 | +7.66(+2.74%) |
Mar 15, 2023 | 277.04 | 279.70 | 275.91 | 279.55 | 1,662,735 | -0.55(-0.20%) |
Mar 14, 2023 | 277.68 | 281.02 | 276.90 | 280.10 | 1,021,166 | +6.19(+2.26%) |
Mar 13, 2023 | 269.84 | 277.13 | 267.61 | 273.91 | 1,427,557 | +1.66(+0.61%) |
Mar 10, 2023 | 277.84 | 278.54 | 270.60 | 272.25 | 2,335,121 | -7.57(-2.71%) |
Mar 09, 2023 | 286.57 | 288.98 | 279.49 | 279.82 | 787,105 | -6.46(-2.26%) |
Mar 08, 2023 | 285.19 | 287.26 | 284.36 | 286.28 | 690,377 | +0.66(+0.23%) |
Mar 07, 2023 | 288.08 | 291.07 | 285.08 | 285.62 | 699,716 | -2.88(-1.00%) |
Mar 06, 2023 | 290.17 | 293.04 | 288.26 | 288.50 | 1,060,146 | -0.16(-0.06%) |
Mar 03, 2023 | 285.30 | 289.01 | 284.79 | 288.66 | 1,177,190 | +5.24(+1.85%) |
Mar 02, 2023 | 279.26 | 284.18 | 278.63 | 283.42 | 1,136,899 | +6.71(+2.42%) |
Mar 01, 2023 | 277.88 | 279.49 | 275.84 | 276.71 | 798,318 | -2.25(-0.81%) |
Feb 28, 2023 | 277.98 | 280.33 | 277.98 | 278.96 | 876,023 | +0.33(+0.12%) |
Feb 27, 2023 | 280.73 | 281.94 | 277.99 | 278.63 | 935,098 | +0.27(+0.10%) |
Feb 24, 2023 | 277.54 | 279.96 | 276.69 | 278.36 | 1,215,255 | -5.95(-2.09%) |
Feb 23, 2023 | 284.54 | 285.30 | 280.31 | 284.31 | 1,452,068 | +2.48(+0.88%) |
Feb 22, 2023 | 280.55 | 283.67 | 280.40 | 281.83 | 1,009,624 | +2.84(+1.02%) |
Feb 21, 2023 | 280.14 | 282.03 | 278.32 | 278.99 | 2,124,599 | -5.76(-2.02%) |
Feb 17, 2023 | 285.49 | 286.30 | 281.88 | 284.75 | 1,046,756 | -3.36(-1.17%) |
Feb 16, 2023 | 288.81 | 292.15 | 287.87 | 288.11 | 1,217,661 | -7.32(-2.48%) |
Feb 15, 2023 | 290.62 | 295.54 | 290.54 | 295.43 | 1,226,602 | +3.16(+1.08%) |
Feb 14, 2023 | 288.67 | 294.17 | 287.11 | 292.27 | 1,401,422 | +3.23(+1.12%) |
Feb 13, 2023 | 286.13 | 289.64 | 285.45 | 289.04 | 1,198,207 | +4.31(+1.51%) |
Feb 10, 2023 | 284.86 | 286.57 | 282.34 | 284.73 | 1,377,896 | -3.85(-1.33%) |
Feb 09, 2023 | 293.51 | 294.78 | 287.31 | 288.58 | 1,196,693 | -0.23(-0.08%) |
Feb 08, 2023 | 291.47 | 294.34 | 288.09 | 288.81 | 1,277,273 | -2.29(-0.79%) |
Feb 07, 2023 | 285.34 | 292.22 | 282.95 | 291.10 | 1,196,853 | +6.60(+2.32%) |
Feb 06, 2023 | 285.18 | 287.73 | 283.77 | 284.50 | 1,302,730 | -4.50(-1.56%) |
Feb 03, 2023 | 290.11 | 294.28 | 287.81 | 289.00 | 1,857,743 | -8.26(-2.78%) |
Feb 02, 2023 | 295.43 | 300.11 | 294.33 | 297.26 | 2,600,622 | +7.25(+2.50%) |
Feb 01, 2023 | 282.38 | 291.66 | 280.07 | 290.01 | 2,867,012 | +8.04(+2.85%) |
Jan 31, 2023 | 278.18 | 282.30 | 277.57 | 281.97 | 814,547 | +4.60(+1.66%) |
Jan 30, 2023 | 278.94 | 280.41 | 276.69 | 277.37 | 1,254,303 | -4.82(-1.71%) |
Jan 27, 2023 | 279.62 | 284.18 | 278.82 | 282.19 | 1,142,336 | +1.40(+0.50%) |
Jan 26, 2023 | 277.56 | 280.96 | 275.30 | 280.79 | 1,602,396 | +6.78(+2.47%) |
Jan 25, 2023 | 269.00 | 274.82 | 265.38 | 274.01 | 1,797,883 | -0.47(-0.17%) |
Jan 24, 2023 | 275.44 | 276.92 | 273.41 | 274.48 | 695,274 | -1.76(-0.64%) |
Jan 23, 2023 | 272.06 | 276.57 | 270.00 | 276.24 | 1,659,949 | +6.20(+2.30%) |
Jan 20, 2023 | 263.18 | 270.36 | 261.97 | 270.04 | 1,192,576 | +8.43(+3.22%) |
Jan 19, 2023 | 260.86 | 263.94 | 260.30 | 261.61 | 941,950 | -1.98(-0.75%) |
Jan 18, 2023 | 268.26 | 271.13 | 263.14 | 263.59 | 1,144,978 | -3.34(-1.25%) |
Jan 17, 2023 | 265.07 | 267.89 | 263.36 | 266.93 | 1,223,694 | +0.90(+0.34%) |
Jan 13, 2023 | 262.10 | 266.37 | 261.36 | 266.03 | 804,324 | +0.74(+0.28%) |
Jan 12, 2023 | 264.55 | 265.44 | 258.93 | 265.29 | 1,276,168 | +2.09(+0.79%) |
Jan 11, 2023 | 259.53 | 263.24 | 258.50 | 263.20 | 849,561 | +4.14(+1.60%) |
Jan 10, 2023 | 256.71 | 259.89 | 256.09 | 259.06 | 637,554 | +0.26(+0.10%) |
Jan 09, 2023 | 256.16 | 263.37 | 256.16 | 258.80 | 1,153,305 | +5.23(+2.06%) |
Jan 06, 2023 | 251.75 | 254.76 | 246.88 | 253.57 | 1,316,999 | +3.72(+1.49%) |
Jan 05, 2023 | 255.05 | 255.30 | 248.99 | 249.85 | 1,368,502 | -8.30(-3.22%) |
Jan 04, 2023 | 259.39 | 259.99 | 255.02 | 258.15 | 1,033,163 | +1.77(+0.69%) |
Jan 03, 2023 | 258.28 | 262.53 | 253.65 | 256.38 | 1,091,527 | +0.53(+0.21%) |
Dec 30, 2022 | 253.05 | 255.98 | 252.39 | 255.85 | 849,682 | -0.49(-0.19%) |
Dec 29, 2022 | 250.65 | 257.15 | 250.45 | 256.34 | 868,828 | +7.36(+2.96%) |
Dec 28, 2022 | 251.88 | 253.63 | 248.59 | 248.98 | 774,531 | -2.76(-1.10%) |
Dec 27, 2022 | 251.94 | 253.12 | 249.29 | 251.74 | 1,325,533 | -1.56(-0.62%) |
Dec 23, 2022 | 252.24 | 253.46 | 249.87 | 253.31 | 383,765 | -0.14(-0.06%) |
Dec 22, 2022 | 254.77 | 255.15 | 249.40 | 253.45 | 1,389,582 | -4.95(-1.92%) |
Dec 21, 2022 | 256.12 | 259.77 | 253.08 | 258.40 | 1,061,150 | +2.96(+1.16%) |
Dec 20, 2022 | 251.95 | 257.22 | 251.87 | 255.44 | 1,065,553 | +1.33(+0.52%) |
Dec 19, 2022 | 257.86 | 258.03 | 252.70 | 254.11 | 944,186 | -3.81(-1.48%) |
Dec 16, 2022 | 259.37 | 261.93 | 256.44 | 257.92 | 1,035,970 | -1.96(-0.75%) |
Dec 15, 2022 | 263.94 | 265.72 | 258.75 | 259.88 | 1,894,874 | -9.38(-3.48%) |
Dec 14, 2022 | 269.42 | 273.75 | 266.48 | 269.26 | 1,404,889 | -0.58(-0.21%) |
Dec 13, 2022 | 277.96 | 279.11 | 267.21 | 269.84 | 2,777,982 | +4.32(+1.63%) |
Dec 12, 2022 | 259.76 | 265.61 | 259.76 | 265.52 | 1,134,191 | +6.19(+2.39%) |
Dec 09, 2022 | 259.46 | 261.89 | 257.95 | 259.33 | 688,438 | -1.25(-0.48%) |
Dec 08, 2022 | 257.75 | 261.96 | 254.71 | 260.58 | 1,066,558 | +4.63(+1.81%) |
Dec 07, 2022 | 257.21 | 259.26 | 254.77 | 255.95 | 1,199,871 | -1.34(-0.52%) |
Dec 06, 2022 | 262.17 | 262.17 | 255.39 | 257.29 | 1,665,783 | -4.44(-1.70%) |
Dec 05, 2022 | 269.98 | 270.23 | 260.15 | 261.73 | 1,233,204 | -10.14(-3.73%) |
Dec 02, 2022 | 269.09 | 272.73 | 267.74 | 271.87 | 1,475,915 | -3.04(-1.11%) |
Dec 01, 2022 | 272.15 | 275.63 | 270.12 | 274.91 | 2,047,772 | +3.02(+1.11%) |
Nov 30, 2022 | 258.80 | 271.95 | 258.36 | 271.89 | 1,667,449 | +11.43(+4.39%) |
Nov 29, 2022 | 262.30 | 262.72 | 259.17 | 260.46 | 1,377,681 | -2.05(-0.78%) |
Nov 28, 2022 | 265.42 | 267.55 | 261.79 | 262.51 | 926,735 | -4.02(-1.51%) |
Nov 25, 2022 | 266.26 | 267.27 | 265.48 | 266.53 | 307,862 | -0.62(-0.23%) |
Nov 23, 2022 | 261.94 | 268.51 | 261.29 | 267.15 | 1,414,525 | +3.86(+1.47%) |
Nov 22, 2022 | 259.45 | 263.42 | 256.49 | 263.29 | 1,029,642 | +4.61(+1.78%) |
Nov 21, 2022 | 260.11 | 261.29 | 257.60 | 258.68 | 985,513 | -3.19(-1.22%) |
Nov 18, 2022 | 268.41 | 268.41 | 259.66 | 261.87 | 899,119 | -1.18(-0.45%) |
Nov 17, 2022 | 262.86 | 265.70 | 261.01 | 263.05 | 898,426 | -5.73(-2.13%) |
Nov 16, 2022 | 272.94 | 273.00 | 267.40 | 268.78 | 1,291,765 | -5.69(-2.07%) |
Nov 15, 2022 | 275.76 | 277.04 | 272.10 | 274.47 | 1,437,371 | +6.18(+2.30%) |
Nov 14, 2022 | 268.75 | 271.41 | 265.56 | 268.29 | 1,200,819 | -3.34(-1.23%) |
Nov 11, 2022 | 265.39 | 273.20 | 264.16 | 271.63 | 1,699,573 | +6.78(+2.56%) |
Nov 10, 2022 | 257.74 | 265.14 | 257.46 | 264.85 | 2,327,572 | +22.05(+9.08%) |
Nov 09, 2022 | 246.04 | 246.50 | 242.28 | 242.80 | 1,366,543 | -5.46(-2.20%) |
Nov 08, 2022 | 245.18 | 252.41 | 244.09 | 248.26 | 2,880,687 | +3.28(+1.34%) |
Nov 07, 2022 | 243.07 | 245.58 | 239.28 | 244.98 | 1,134,421 | +3.21(+1.33%) |
Nov 04, 2022 | 248.10 | 248.38 | 236.58 | 241.77 | 1,823,935 | -3.90(-1.59%) |
Nov 03, 2022 | 248.60 | 251.68 | 245.37 | 245.67 | 2,588,901 | -6.32(-2.51%) |
Nov 02, 2022 | 263.79 | 251.87 | 251.99 | 1,875,666 | -12.11(-4.59%) | |
Nov 01, 2022 | 270.99 | 272.47 | 262.73 | 264.10 | 487,525 | -3.50(-1.31%) |
Oct 31, 2022 | 266.81 | 269.74 | 265.54 | 267.60 | 807,605 | -1.69(-0.63%) |
Oct 28, 2022 | 263.72 | 269.74 | 262.09 | 269.29 | 1,645,030 | +4.75(+1.80%) |
Oct 27, 2022 | 267.16 | 269.01 | 263.36 | 264.54 | 1,219,139 | +1.62(+0.61%) |
Oct 26, 2022 | 260.95 | 269.91 | 259.75 | 262.93 | 1,340,825 | -4.69(-1.75%) |
Oct 25, 2022 | 262.49 | 268.09 | 262.49 | 267.62 | 1,701,130 | +6.51(+2.49%) |
Oct 24, 2022 | 260.19 | 262.00 | 255.41 | 261.11 | 1,711,562 | +2.23(+0.86%) |
Oct 21, 2022 | 253.32 | 259.46 | 250.83 | 258.88 | 1,158,479 | +4.44(+1.75%) |
Oct 20, 2022 | 252.65 | 259.54 | 252.39 | 254.44 | 1,087,259 | +1.85(+0.73%) |
Oct 19, 2022 | 253.54 | 256.56 | 251.15 | 252.59 | 803,404 | -2.94(-1.15%) |
Oct 18, 2022 | 259.20 | 260.15 | 252.47 | 255.53 | 2,018,431 | +4.26(+1.70%) |
Oct 17, 2022 | 248.44 | 253.16 | 248.44 | 251.27 | 1,436,853 | +9.22(+3.81%) |
Oct 14, 2022 | 251.85 | 252.69 | 241.70 | 242.05 | 1,271,597 | -6.52(-2.62%) |
Oct 13, 2022 | 237.14 | 250.21 | 235.41 | 248.57 | 1,398,050 | +3.41(+1.39%) |
Oct 12, 2022 | 244.92 | 247.23 | 242.82 | 245.16 | 1,469,855 | +0.15(+0.06%) |
Oct 11, 2022 | 248.03 | 249.05 | 242.47 | 245.01 | 1,989,355 | -4.37(-1.75%) |
Oct 10, 2022 | 256.56 | 257.16 | 247.19 | 249.38 | 1,617,239 | -7.27(-2.83%) |
Oct 07, 2022 | 262.40 | 262.40 | 255.20 | 256.65 | 1,472,659 | -10.65(-3.98%) |
Oct 06, 2022 | 266.68 | 271.24 | 266.21 | 267.30 | 866,347 | -0.79(-0.29%) |
Oct 05, 2022 | 262.53 | 269.58 | 261.43 | 268.09 | 921,139 | +1.06(+0.40%) |
Oct 04, 2022 | 262.39 | 267.90 | 262.32 | 267.03 | 1,575,614 | +9.68(+3.76%) |
Oct 03, 2022 | 251.82 | 258.76 | 251.10 | 257.35 | 1,010,917 | +7.22(+2.89%) |
Sep 30, 2022 | 254.11 | 258.05 | 250.13 | 250.13 | 1,352,173 | -3.66(-1.44%) |
Sep 29, 2022 | 254.33 | 255.74 | 251.02 | 253.79 | 2,426,399 | -4.32(-1.67%) |
Sep 28, 2022 | 252.47 | 259.23 | 251.92 | 258.11 | 2,250,169 | +5.45(+2.16%) |
Sep 27, 2022 | 255.31 | 256.72 | 249.64 | 252.66 | 1,693,838 | +1.94(+0.77%) |
Sep 26, 2022 | 252.46 | 256.78 | 250.20 | 250.72 | 1,691,300 | -1.56(-0.62%) |
Sep 23, 2022 | 253.24 | 255.12 | 249.40 | 252.28 | 2,022,510 | -3.89(-1.52%) |
Sep 22, 2022 | 259.90 | 260.23 | 255.28 | 256.17 | 2,479,208 | -3.99(-1.53%) |
Sep 21, 2022 | 266.15 | 269.67 | 260.02 | 260.16 | 1,049,007 | -3.63(-1.38%) |
Sep 20, 2022 | 264.49 | 266.06 | 262.26 | 263.79 | 749,200 | -3.93(-1.47%) |
Sep 19, 2022 | 263.49 | 267.88 | 263.43 | 267.72 | 994,424 | +1.08(+0.41%) |
Sep 16, 2022 | 268.39 | 268.39 | 263.50 | 266.64 | 1,888,895 | -5.11(-1.88%) |
Sep 15, 2022 | 275.35 | 278.86 | 270.54 | 271.75 | 2,600,990 | -9.05(-3.22%) |
Sep 14, 2022 | 280.98 | 282.24 | 278.27 | 280.80 | 1,437,725 | +0.14(+0.05%) |
Sep 13, 2022 | 283.66 | 285.67 | 280.16 | 280.66 | 1,409,528 | -13.74(-4.67%) |
Sep 12, 2022 | 292.56 | 294.40 | 291.07 | 294.40 | 1,039,956 | +3.69(+1.27%) |
Sep 09, 2022 | 285.58 | 291.41 | 285.58 | 290.71 | 905,150 | +8.04(+2.84%) |
Sep 08, 2022 | 276.67 | 283.22 | 276.01 | 282.67 | 762,842 | +3.75(+1.34%) |
Sep 07, 2022 | 272.68 | 279.76 | 272.33 | 278.92 | 681,391 | +5.66(+2.07%) |
Sep 06, 2022 | 276.31 | 276.31 | 271.46 | 273.26 | 912,404 | -2.17(-0.79%) |
Sep 02, 2022 | 280.99 | 282.85 | 273.97 | 275.43 | 1,155,450 | -1.81(-0.65%) |
Sep 01, 2022 | 278.69 | 278.69 | 271.80 | 277.24 | 1,258,368 | -4.04(-1.44%) |
Aug 31, 2022 | 286.10 | 288.08 | 280.64 | 281.28 | 878,855 | -1.88(-0.66%) |
Aug 30, 2022 | 285.65 | 287.25 | 280.02 | 283.16 | 1,068,250 | -0.59(-0.21%) |
Aug 29, 2022 | 284.48 | 288.21 | 283.51 | 283.75 | 544,719 | -4.23(-1.47%) |
Aug 26, 2022 | 298.71 | 299.68 | 287.78 | 287.98 | 1,575,733 | -10.59(-3.55%) |
Aug 25, 2022 | 295.74 | 298.69 | 293.36 | 298.57 | 621,842 | +2.50(+0.84%) |
Aug 24, 2022 | 296.58 | 299.02 | 295.29 | 296.07 | 560,252 | +1.88(+0.64%) |
Aug 23, 2022 | 294.78 | 298.20 | 294.08 | 294.19 | 849,844 | -0.64(-0.22%) |
Aug 22, 2022 | 297.56 | 298.82 | 293.88 | 294.83 | 1,710,495 | -8.24(-2.72%) |
Aug 19, 2022 | 307.50 | 307.50 | 301.69 | 303.07 | 1,000,448 | -6.87(-2.22%) |
Aug 18, 2022 | 309.90 | 311.18 | 308.21 | 309.94 | 578,023 | -0.26(-0.08%) |
Aug 17, 2022 | 311.41 | 312.84 | 308.51 | 310.20 | 841,632 | -5.23(-1.66%) |
Aug 16, 2022 | 315.95 | 316.95 | 310.84 | 315.43 | 723,966 | -1.82(-0.57%) |
Aug 15, 2022 | 313.61 | 317.95 | 313.61 | 317.25 | 453,189 | +1.88(+0.60%) |
Aug 12, 2022 | 312.20 | 315.54 | 309.90 | 315.37 | 511,587 | +5.98(+1.93%) |
Aug 11, 2022 | 315.69 | 317.40 | 308.61 | 309.39 | 815,753 | -3.55(-1.13%) |
Aug 10, 2022 | 309.50 | 313.68 | 309.50 | 312.94 | 1,797,927 | +11.42(+3.79%) |
Aug 09, 2022 | 304.60 | 304.60 | 299.97 | 301.52 | 1,724,961 | -4.62(-1.51%) |
Aug 08, 2022 | 307.15 | 311.54 | 305.30 | 306.14 | 1,388,826 | +0.02(+0.01%) |
Aug 05, 2022 | 299.92 | 307.29 | 299.73 | 306.12 | 1,024,169 | +0.58(+0.19%) |
Aug 04, 2022 | 303.12 | 305.62 | 300.26 | 305.54 | 746,818 | +0.54(+0.18%) |
Aug 03, 2022 | 298.35 | 305.72 | 298.20 | 305.00 | 833,801 | +9.47(+3.20%) |
Aug 02, 2022 | 292.15 | 298.33 | 291.43 | 295.53 | 689,799 | +0.49(+0.17%) |
Aug 01, 2022 | 292.21 | 297.77 | 290.30 | 295.04 | 741,452 | -0.27(-0.09%) |
Jul 29, 2022 | 292.31 | 295.87 | 289.95 | 295.31 | 686,140 | +3.27(+1.12%) |
Jul 28, 2022 | 286.14 | 292.53 | 283.68 | 292.04 | 975,911 | +5.34(+1.86%) |
Jul 27, 2022 | 280.16 | 288.40 | 279.01 | 286.70 | 741,187 | +11.75(+4.27%) |
Jul 26, 2022 | 283.31 | 283.37 | 273.93 | 274.95 | 1,316,920 | -8.79(-3.10%) |
Jul 25, 2022 | 287.14 | 287.14 | 281.37 | 283.74 | 1,032,380 | -3.51(-1.22%) |
Jul 22, 2022 | 292.32 | 295.98 | 285.39 | 287.25 | 732,057 | -6.08(-2.07%) |
Jul 21, 2022 | 287.98 | 293.41 | 285.92 | 293.33 | 886,567 | +5.18(+1.80%) |
Jul 20, 2022 | 280.03 | 289.51 | 280.03 | 288.15 | 1,240,529 | +9.34(+3.35%) |
Jul 19, 2022 | 274.36 | 279.14 | 271.79 | 278.81 | 663,338 | +7.82(+2.89%) |
Jul 18, 2022 | 275.74 | 277.64 | 270.02 | 270.99 | 650,021 | -1.65(-0.61%) |
Jul 15, 2022 | 269.08 | 272.78 | 267.75 | 272.64 | 650,129 | +6.66(+2.50%) |
Jul 14, 2022 | 266.34 | 267.55 | 260.31 | 265.98 | 1,086,492 | -2.32(-0.86%) |
Jul 13, 2022 | 265.47 | 270.72 | 263.25 | 268.30 | 1,772,394 | -2.49(-0.92%) |
Jul 12, 2022 | 281.62 | 283.58 | 269.21 | 270.79 | 1,391,411 | -10.46(-3.72%) |
Jul 11, 2022 | 283.31 | 284.31 | 278.49 | 281.25 | 568,567 | -4.93(-1.72%) |
Jul 08, 2022 | 283.17 | 288.26 | 281.26 | 286.18 | 561,609 | -1.00(-0.35%) |
Jul 07, 2022 | 282.42 | 287.62 | 281.28 | 287.18 | 1,030,560 | +5.66(+2.01%) |
Jul 06, 2022 | 282.48 | 284.64 | 279.08 | 281.52 | 1,230,381 | +0.40(+0.14%) |
Jul 05, 2022 | 269.90 | 281.45 | 269.24 | 281.12 | 1,603,846 | +7.09(+2.59%) |
Jul 01, 2022 | 269.18 | 274.31 | 267.62 | 274.03 | 928,764 | +4.42(+1.64%) |
Jun 30, 2022 | 270.17 | 272.77 | 264.70 | 269.61 | 1,068,452 | -4.53(-1.65%) |
Jun 29, 2022 | 274.06 | 276.07 | 270.51 | 274.14 | 600,637 | +0.79(+0.29%) |
Jun 28, 2022 | 283.87 | 286.27 | 272.83 | 273.35 | 906,241 | -10.52(-3.71%) |
Jun 27, 2022 | 288.99 | 289.96 | 282.61 | 283.87 | 1,746,512 | -5.35(-1.85%) |
Jun 24, 2022 | 281.28 | 289.37 | 280.71 | 289.22 | 3,349,498 | +11.83(+4.26%) |
Jun 23, 2022 | 270.08 | 277.99 | 267.95 | 277.39 | 2,305,061 | +9.75(+3.64%) |
Jun 22, 2022 | 263.68 | 271.91 | 263.45 | 267.64 | 1,690,191 | +0.50(+0.19%) |
Jun 21, 2022 | 265.65 | 270.79 | 265.32 | 267.14 | 1,160,353 | +4.84(+1.85%) |
Jun 17, 2022 | 257.08 | 265.34 | 256.99 | 262.30 | 1,970,337 | +5.06(+1.97%) |
Jun 16, 2022 | 260.95 | 263.99 | 255.46 | 257.24 | 1,242,309 | -11.96(-4.44%) |
Jun 15, 2022 | 265.65 | 273.29 | 263.01 | 269.20 | 1,904,931 | +6.96(+2.65%) |
Jun 14, 2022 | 264.66 | 266.59 | 259.88 | 262.24 | 1,030,451 | +1.49(+0.57%) |
Jun 13, 2022 | 266.87 | 269.70 | 259.93 | 260.75 | 1,616,078 | -15.72(-5.69%) |
Jun 10, 2022 | 280.96 | 283.10 | 275.42 | 276.47 | 1,217,063 | -12.75(-4.41%) |
Jun 09, 2022 | 294.10 | 297.66 | 289.22 | 289.22 | 1,101,315 | -7.28(-2.46%) |
Jun 08, 2022 | 296.72 | 299.81 | 295.60 | 296.50 | 881,930 | -2.01(-0.67%) |
Jun 07, 2022 | 290.29 | 299.44 | 290.27 | 298.51 | 967,576 | +4.80(+1.63%) |
Jun 06, 2022 | 297.76 | 299.08 | 292.27 | 293.71 | 1,136,499 | +0.03(+0.01%) |
Jun 03, 2022 | 295.30 | 298.88 | 292.05 | 293.68 | 1,311,862 | -7.01(-2.33%) |
Jun 02, 2022 | 286.34 | 301.12 | 285.86 | 300.69 | 1,757,010 | +13.20(+4.59%) |