Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 278.34 | 278.34 | 276.93 | 277.86 | 32,229 | -0.60(-0.22%) |
May 05, 2023 | 277.12 | 279.30 | 277.12 | 278.46 | 52,395 | +2.56(+0.93%) |
May 04, 2023 | 276.86 | 276.89 | 274.76 | 275.90 | 26,748 | -2.20(-0.79%) |
May 03, 2023 | 279.47 | 280.44 | 277.85 | 278.10 | 27,766 | +0.18(+0.06%) |
May 02, 2023 | 278.78 | 280.36 | 276.35 | 277.93 | 24,417 | -1.66(-0.59%) |
May 01, 2023 | 278.39 | 280.51 | 278.39 | 279.58 | 32,850 | +1.76(+0.63%) |
Apr 28, 2023 | 275.31 | 278.62 | 275.31 | 277.83 | 30,013 | +2.47(+0.90%) |
Apr 27, 2023 | 274.56 | 275.75 | 271.91 | 275.36 | 25,786 | +1.27(+0.47%) |
Apr 26, 2023 | 275.96 | 275.96 | 272.69 | 274.08 | 43,557 | -3.91(-1.41%) |
Apr 25, 2023 | 280.47 | 281.50 | 277.76 | 277.99 | 47,339 | -3.32(-1.18%) |
Apr 24, 2023 | 280.35 | 281.31 | 279.66 | 281.31 | 39,395 | +1.36(+0.49%) |
Apr 21, 2023 | 279.24 | 280.58 | 278.64 | 279.95 | 158,203 | +2.00(+0.72%) |
Apr 20, 2023 | 277.30 | 278.24 | 276.70 | 277.95 | 55,027 | -1.14(-0.41%) |
Apr 19, 2023 | 278.27 | 279.21 | 277.38 | 279.09 | 58,343 | +1.08(+0.39%) |
Apr 18, 2023 | 280.51 | 280.51 | 277.64 | 278.01 | 57,725 | -1.83(-0.65%) |
Apr 17, 2023 | 280.07 | 280.21 | 278.63 | 279.84 | 36,465 | -0.30(-0.11%) |
Apr 14, 2023 | 281.58 | 281.62 | 279.15 | 280.14 | 37,808 | -2.17(-0.77%) |
Apr 13, 2023 | 279.74 | 282.62 | 279.51 | 282.31 | 19,987 | +3.80(+1.36%) |
Apr 12, 2023 | 279.92 | 280.69 | 278.49 | 278.51 | 29,896 | -0.24(-0.09%) |
Apr 11, 2023 | 278.45 | 279.40 | 278.28 | 278.75 | 38,093 | +1.06(+0.38%) |
Apr 10, 2023 | 277.54 | 277.70 | 275.69 | 277.70 | 26,903 | -0.20(-0.07%) |
Apr 06, 2023 | 277.43 | 278.54 | 276.64 | 277.89 | 45,091 | +1.11(+0.40%) |
Apr 05, 2023 | 273.74 | 277.21 | 273.74 | 276.79 | 36,131 | +4.25(+1.56%) |
Apr 04, 2023 | 272.25 | 273.98 | 271.91 | 272.54 | 109,489 | +0.18(+0.07%) |
Apr 03, 2023 | 269.96 | 272.57 | 269.34 | 272.36 | 88,894 | +2.58(+0.96%) |
Mar 31, 2023 | 266.93 | 269.82 | 266.93 | 269.78 | 27,166 | +3.26(+1.22%) |
Mar 30, 2023 | 267.03 | 267.03 | 265.11 | 266.52 | 22,751 | +1.39(+0.53%) |
Mar 29, 2023 | 266.20 | 266.20 | 264.24 | 265.13 | 20,780 | +0.61(+0.23%) |
Mar 28, 2023 | 265.43 | 266.60 | 263.85 | 264.52 | 55,870 | -1.77(-0.66%) |
Mar 27, 2023 | 266.99 | 268.09 | 265.96 | 266.29 | 36,171 | +1.40(+0.53%) |
Mar 24, 2023 | 260.90 | 265.08 | 260.45 | 264.88 | 35,341 | +3.33(+1.27%) |
Mar 23, 2023 | 263.29 | 264.63 | 260.18 | 261.55 | 48,578 | -0.27(-0.10%) |
Mar 22, 2023 | 266.49 | 266.75 | 261.82 | 261.82 | 45,833 | -4.16(-1.56%) |
Mar 21, 2023 | 265.24 | 266.11 | 263.86 | 265.98 | 162,917 | +1.85(+0.70%) |
Mar 20, 2023 | 261.14 | 264.41 | 261.14 | 264.13 | 34,219 | +3.10(+1.19%) |
Mar 17, 2023 | 264.12 | 264.12 | 260.43 | 261.03 | 67,348 | -3.41(-1.29%) |
Mar 16, 2023 | 259.74 | 264.44 | 259.35 | 264.44 | 76,997 | +2.71(+1.04%) |
Mar 15, 2023 | 259.07 | 261.96 | 259.07 | 261.73 | 28,974 | -0.58(-0.22%) |
Mar 14, 2023 | 261.95 | 262.69 | 259.80 | 262.31 | 69,488 | +2.68(+1.03%) |
Mar 13, 2023 | 255.58 | 262.91 | 255.58 | 259.63 | 26,355 | +2.84(+1.11%) |
Mar 10, 2023 | 258.49 | 260.20 | 255.90 | 256.79 | 39,014 | -2.32(-0.90%) |
Mar 09, 2023 | 262.83 | 262.97 | 258.59 | 259.11 | 44,881 | -2.53(-0.97%) |
Mar 08, 2023 | 262.67 | 263.03 | 260.82 | 261.64 | 24,207 | -1.66(-0.63%) |
Mar 07, 2023 | 267.97 | 267.97 | 262.97 | 263.29 | 26,646 | -3.94(-1.47%) |
Mar 06, 2023 | 267.49 | 268.77 | 266.85 | 267.23 | 49,156 | -0.72(-0.27%) |
Mar 03, 2023 | 265.29 | 268.02 | 264.97 | 267.95 | 21,026 | +3.39(+1.28%) |
Mar 02, 2023 | 261.73 | 265.37 | 261.73 | 264.56 | 42,196 | +1.53(+0.58%) |
Mar 01, 2023 | 262.84 | 263.26 | 261.84 | 263.04 | 55,817 | -0.11(-0.04%) |
Feb 28, 2023 | 264.26 | 264.30 | 263.04 | 263.14 | 24,141 | -1.87(-0.71%) |
Feb 27, 2023 | 266.97 | 267.93 | 264.70 | 265.02 | 44,539 | -0.56(-0.21%) |
Feb 24, 2023 | 266.66 | 266.90 | 264.85 | 265.58 | 24,922 | -3.47(-1.29%) |
Feb 23, 2023 | 268.00 | 270.00 | 267.05 | 269.05 | 36,906 | +0.61(+0.23%) |
Feb 22, 2023 | 269.72 | 269.90 | 267.95 | 268.44 | 36,411 | -0.70(-0.26%) |
Feb 21, 2023 | 270.95 | 271.52 | 268.83 | 269.14 | 26,969 | -3.95(-1.45%) |
Feb 17, 2023 | 269.90 | 273.47 | 269.90 | 273.10 | 25,941 | +2.36(+0.87%) |
Feb 16, 2023 | 271.79 | 273.13 | 270.32 | 270.74 | 76,324 | -2.62(-0.96%) |
Feb 15, 2023 | 273.04 | 273.77 | 272.42 | 273.36 | 44,561 | -1.15(-0.42%) |
Feb 14, 2023 | 276.36 | 276.68 | 273.14 | 274.51 | 56,623 | -1.44(-0.52%) |
Feb 13, 2023 | 273.98 | 275.95 | 273.74 | 275.95 | 38,592 | +2.51(+0.92%) |
Feb 10, 2023 | 271.42 | 273.80 | 271.10 | 273.44 | 21,372 | +2.22(+0.82%) |
Feb 09, 2023 | 274.83 | 275.38 | 270.98 | 271.22 | 22,354 | -2.64(-0.96%) |
Feb 08, 2023 | 274.45 | 274.92 | 273.59 | 273.86 | 27,195 | -1.10(-0.40%) |
Feb 07, 2023 | 272.26 | 275.43 | 271.20 | 274.97 | 50,696 | +1.78(+0.65%) |
Feb 06, 2023 | 274.54 | 274.76 | 272.80 | 273.18 | 24,310 | -1.74(-0.63%) |
Feb 03, 2023 | 275.96 | 276.71 | 273.97 | 274.93 | 37,363 | -0.87(-0.31%) |
Feb 02, 2023 | 276.04 | 276.04 | 273.97 | 275.79 | 71,326 | -1.58(-0.57%) |
Feb 01, 2023 | 276.24 | 278.80 | 274.06 | 277.37 | 87,825 | +1.77(+0.64%) |
Jan 31, 2023 | 272.77 | 275.65 | 272.71 | 275.60 | 33,918 | +3.58(+1.31%) |
Jan 30, 2023 | 273.77 | 275.81 | 271.78 | 272.02 | 43,805 | -2.62(-0.95%) |
Jan 27, 2023 | 275.43 | 276.19 | 274.44 | 274.64 | 49,888 | -1.73(-0.63%) |
Jan 26, 2023 | 277.30 | 277.30 | 274.54 | 276.38 | 29,682 | +0.45(+0.16%) |
Jan 25, 2023 | 274.91 | 275.92 | 273.39 | 275.92 | 40,387 | +0.21(+0.08%) |
Jan 24, 2023 | 275.96 | 277.48 | 274.47 | 275.71 | 27,355 | -1.95(-0.70%) |
Jan 23, 2023 | 276.51 | 278.86 | 276.30 | 277.67 | 49,625 | +1.00(+0.36%) |
Jan 20, 2023 | 275.99 | 276.76 | 273.86 | 276.66 | 44,808 | +1.69(+0.62%) |
Jan 19, 2023 | 273.01 | 276.02 | 273.01 | 274.97 | 52,398 | +0.58(+0.21%) |
Jan 18, 2023 | 278.21 | 278.91 | 274.34 | 274.38 | 42,082 | -3.85(-1.38%) |
Jan 17, 2023 | 279.73 | 279.77 | 278.09 | 278.24 | 51,626 | -1.26(-0.45%) |
Jan 13, 2023 | 276.29 | 280.11 | 276.29 | 279.50 | 23,592 | +1.22(+0.44%) |
Jan 12, 2023 | 278.14 | 278.93 | 275.65 | 278.28 | 67,712 | -0.73(-0.26%) |
Jan 11, 2023 | 278.03 | 279.05 | 276.42 | 279.00 | 53,956 | +1.80(+0.65%) |
Jan 10, 2023 | 275.05 | 277.25 | 274.74 | 277.20 | 22,726 | +2.70(+0.98%) |
Jan 09, 2023 | 279.13 | 279.55 | 274.33 | 274.50 | 29,447 | -4.85(-1.74%) |
Jan 06, 2023 | 278.38 | 280.08 | 275.16 | 279.35 | 46,460 | +2.30(+0.83%) |
Jan 05, 2023 | 277.71 | 278.44 | 275.69 | 277.06 | 29,539 | -2.33(-0.83%) |
Jan 04, 2023 | 280.15 | 280.66 | 277.89 | 279.38 | 39,574 | +1.09(+0.39%) |
Jan 03, 2023 | 280.33 | 280.39 | 276.74 | 278.30 | 57,658 | -1.19(-0.43%) |
Dec 30, 2022 | 279.62 | 279.62 | 276.59 | 279.49 | 29,821 | -0.88(-0.31%) |
Dec 29, 2022 | 279.09 | 281.80 | 278.43 | 280.37 | 35,478 | +3.29(+1.19%) |
Dec 28, 2022 | 278.81 | 280.96 | 277.07 | 277.07 | 35,633 | -1.71(-0.61%) |
Dec 27, 2022 | 279.75 | 280.08 | 278.37 | 278.79 | 51,114 | -0.89(-0.32%) |
Dec 23, 2022 | 279.86 | 279.93 | 278.12 | 279.68 | 25,418 | -0.12(-0.04%) |
Dec 22, 2022 | 278.66 | 279.79 | 276.59 | 279.79 | 33,600 | -0.55(-0.20%) |
Dec 21, 2022 | 278.19 | 280.94 | 277.49 | 280.35 | 28,548 | +3.84(+1.39%) |
Dec 20, 2022 | 276.59 | 277.43 | 274.88 | 276.50 | 37,309 | +0.16(+0.06%) |
Dec 19, 2022 | 277.86 | 277.86 | 275.17 | 276.35 | 56,119 | -1.37(-0.49%) |
Dec 16, 2022 | 279.75 | 279.75 | 276.11 | 277.71 | 46,112 | -3.84(-1.36%) |
Dec 15, 2022 | 284.70 | 284.70 | 280.72 | 281.56 | 39,897 | -5.25(-1.83%) |
Dec 14, 2022 | 286.25 | 289.09 | 285.68 | 286.81 | 85,293 | +0.52(+0.18%) |
Dec 13, 2022 | 288.10 | 289.69 | 285.29 | 286.29 | 86,199 | +1.35(+0.47%) |
Dec 12, 2022 | 282.81 | 285.00 | 282.67 | 284.94 | 28,654 | +2.92(+1.03%) |
Dec 09, 2022 | 285.34 | 285.95 | 281.89 | 282.02 | 22,716 | -3.53(-1.23%) |
Dec 08, 2022 | 283.27 | 285.77 | 282.82 | 285.55 | 39,521 | +2.43(+0.86%) |
Dec 07, 2022 | 280.94 | 283.39 | 280.94 | 283.12 | 204,481 | +2.61(+0.93%) |
Dec 06, 2022 | 282.47 | 283.13 | 279.41 | 280.51 | 38,090 | -2.62(-0.93%) |
Dec 05, 2022 | 284.72 | 284.72 | 282.25 | 283.13 | 74,149 | -2.92(-1.02%) |
Dec 02, 2022 | 283.02 | 286.32 | 282.62 | 286.05 | 47,603 | +0.43(+0.15%) |
Dec 01, 2022 | 286.08 | 286.76 | 283.89 | 285.62 | 96,631 | +1.06(+0.37%) |
Nov 30, 2022 | 278.47 | 284.55 | 276.54 | 284.55 | 69,691 | +7.38(+2.66%) |
Nov 29, 2022 | 277.55 | 277.63 | 275.92 | 277.18 | 29,555 | -0.78(-0.28%) |
Nov 28, 2022 | 279.35 | 280.90 | 277.44 | 277.95 | 29,623 | -2.01(-0.72%) |
Nov 25, 2022 | 278.01 | 280.31 | 278.01 | 279.97 | 14,482 | +1.48(+0.53%) |
Nov 23, 2022 | 277.55 | 278.96 | 276.73 | 278.48 | 90,812 | +1.21(+0.44%) |
Nov 22, 2022 | 275.41 | 277.46 | 275.18 | 277.27 | 62,673 | +2.14(+0.78%) |
Nov 21, 2022 | 275.09 | 276.17 | 274.09 | 275.13 | 40,912 | +0.07(+0.03%) |
Nov 18, 2022 | 274.29 | 275.56 | 273.46 | 275.06 | 30,110 | +3.13(+1.15%) |
Nov 17, 2022 | 270.65 | 273.00 | 270.03 | 271.93 | 30,288 | -0.36(-0.13%) |
Nov 16, 2022 | 272.82 | 275.05 | 271.93 | 272.29 | 29,171 | -0.50(-0.18%) |
Nov 15, 2022 | 274.56 | 274.78 | 270.42 | 272.80 | 53,179 | +0.21(+0.08%) |
Nov 14, 2022 | 273.48 | 275.93 | 272.59 | 272.59 | 68,863 | -0.03(-0.01%) |
Nov 11, 2022 | 275.79 | 275.79 | 269.48 | 272.62 | 45,059 | -2.75(-1.00%) |
Nov 10, 2022 | 273.13 | 275.94 | 271.24 | 275.37 | 64,188 | +7.36(+2.75%) |
Nov 09, 2022 | 270.15 | 272.03 | 267.73 | 268.01 | 64,556 | -2.83(-1.04%) |
Nov 08, 2022 | 270.06 | 272.97 | 267.76 | 270.84 | 54,382 | +1.39(+0.52%) |
Nov 07, 2022 | 267.41 | 270.18 | 266.95 | 269.45 | 28,176 | +2.71(+1.02%) |
Nov 04, 2022 | 268.26 | 268.26 | 263.14 | 266.73 | 33,430 | +1.23(+0.46%) |
Nov 03, 2022 | 264.81 | 266.66 | 262.47 | 265.51 | 35,539 | -1.15(-0.43%) |
Nov 02, 2022 | 271.58 | 266.65 | 266.65 | 39,555 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.44 | 272.66 | 269.26 | 271.49 | 62,374 | +0.16(+0.06%) |
Oct 31, 2022 | 270.23 | 272.17 | 270.17 | 271.33 | 49,204 | -0.27(-0.10%) |
Oct 28, 2022 | 267.67 | 271.64 | 266.81 | 271.60 | 100,691 | +4.40(+1.65%) |
Oct 27, 2022 | 269.31 | 269.31 | 266.82 | 267.19 | 64,885 | -1.59(-0.59%) |
Oct 26, 2022 | 266.14 | 271.12 | 266.14 | 268.79 | 79,439 | +3.11(+1.17%) |
Oct 25, 2022 | 263.25 | 265.90 | 262.40 | 265.67 | 36,087 | +2.48(+0.94%) |
Oct 24, 2022 | 260.60 | 263.86 | 260.57 | 263.20 | 69,321 | +4.78(+1.85%) |
Oct 21, 2022 | 252.93 | 258.88 | 251.49 | 258.41 | 23,998 | +5.27(+2.08%) |
Oct 20, 2022 | 254.41 | 256.77 | 252.87 | 253.15 | 38,173 | -2.01(-0.79%) |
Oct 19, 2022 | 258.56 | 258.56 | 253.26 | 255.16 | 40,223 | -4.07(-1.57%) |
Oct 18, 2022 | 261.32 | 262.07 | 258.44 | 259.23 | 71,705 | +1.38(+0.54%) |
Oct 17, 2022 | 254.73 | 258.48 | 254.73 | 257.84 | 50,658 | +4.40(+1.74%) |
Oct 14, 2022 | 257.47 | 259.12 | 253.24 | 253.44 | 31,456 | -2.29(-0.90%) |
Oct 13, 2022 | 245.69 | 256.77 | 245.69 | 255.73 | 39,859 | +5.57(+2.23%) |
Oct 12, 2022 | 251.31 | 253.05 | 250.16 | 250.16 | 42,759 | -0.98(-0.39%) |
Oct 11, 2022 | 249.05 | 253.69 | 249.02 | 251.14 | 48,294 | +1.13(+0.45%) |
Oct 10, 2022 | 252.21 | 252.21 | 249.09 | 250.01 | 32,384 | -1.87(-0.74%) |
Oct 07, 2022 | 255.85 | 255.85 | 250.45 | 251.88 | 24,955 | -5.11(-1.99%) |
Oct 06, 2022 | 258.66 | 259.60 | 256.58 | 256.99 | 32,292 | -2.94(-1.13%) |
Oct 05, 2022 | 256.85 | 261.14 | 256.55 | 259.93 | 60,787 | +0.68(+0.26%) |
Oct 04, 2022 | 255.21 | 259.37 | 255.21 | 259.25 | 67,983 | +5.98(+2.36%) |
Oct 03, 2022 | 250.42 | 254.07 | 249.46 | 253.26 | 70,156 | +4.72(+1.90%) |
Sep 30, 2022 | 252.25 | 253.46 | 248.17 | 248.54 | 63,592 | -3.00(-1.19%) |
Sep 29, 2022 | 252.05 | 253.65 | 250.05 | 251.54 | 29,327 | -2.38(-0.94%) |
Sep 28, 2022 | 250.88 | 254.99 | 250.29 | 253.91 | 54,817 | +5.69(+2.29%) |
Sep 27, 2022 | 249.94 | 251.86 | 247.28 | 248.23 | 78,495 | -0.39(-0.16%) |
Sep 26, 2022 | 249.53 | 250.75 | 247.94 | 248.62 | 93,134 | -2.56(-1.02%) |
Sep 23, 2022 | 251.21 | 251.34 | 248.16 | 251.18 | 99,183 | -1.44(-0.57%) |
Sep 22, 2022 | 251.39 | 254.06 | 249.96 | 252.62 | 74,179 | +1.08(+0.43%) |
Sep 21, 2022 | 256.55 | 258.50 | 251.54 | 251.54 | 330,612 | -4.49(-1.75%) |
Sep 20, 2022 | 257.05 | 257.64 | 254.55 | 256.03 | 49,394 | -3.10(-1.20%) |
Sep 19, 2022 | 258.60 | 259.17 | 255.67 | 259.13 | 54,147 | -1.56(-0.60%) |
Sep 16, 2022 | 259.63 | 260.92 | 258.87 | 260.70 | 41,552 | -1.07(-0.41%) |
Sep 15, 2022 | 261.49 | 263.89 | 261.31 | 261.77 | 73,261 | +1.49(+0.57%) |
Sep 14, 2022 | 260.99 | 262.27 | 259.07 | 260.28 | 54,053 | +0.26(+0.10%) |
Sep 13, 2022 | 265.44 | 265.44 | 259.44 | 260.01 | 27,996 | -9.05(-3.36%) |
Sep 12, 2022 | 268.09 | 270.15 | 267.65 | 269.06 | 22,297 | +1.67(+0.63%) |
Sep 09, 2022 | 265.60 | 268.09 | 265.53 | 267.39 | 30,380 | +2.75(+1.04%) |
Sep 08, 2022 | 258.45 | 264.76 | 258.45 | 264.64 | 311,406 | +4.60(+1.77%) |
Sep 07, 2022 | 255.69 | 260.33 | 255.43 | 260.04 | 23,650 | +4.58(+1.79%) |
Sep 06, 2022 | 256.59 | 258.44 | 255.19 | 255.47 | 201,403 | +0.09(+0.03%) |
Sep 02, 2022 | 260.77 | 260.92 | 254.82 | 255.38 | 43,334 | -3.89(-1.50%) |
Sep 01, 2022 | 254.47 | 259.32 | 254.15 | 259.27 | 73,123 | +3.79(+1.48%) |
Aug 31, 2022 | 257.75 | 259.44 | 255.47 | 255.48 | 522,796 | -1.50(-0.58%) |
Aug 30, 2022 | 259.45 | 259.45 | 256.60 | 256.98 | 52,185 | -1.96(-0.76%) |
Aug 29, 2022 | 259.36 | 260.17 | 257.96 | 258.94 | 66,131 | -2.06(-0.79%) |
Aug 26, 2022 | 268.87 | 268.87 | 260.86 | 260.99 | 28,718 | -7.58(-2.82%) |
Aug 25, 2022 | 267.04 | 268.72 | 265.22 | 268.58 | 18,823 | +2.96(+1.11%) |
Aug 24, 2022 | 265.38 | 266.54 | 265.12 | 265.62 | 31,591 | +0.52(+0.20%) |
Aug 23, 2022 | 267.91 | 267.91 | 264.21 | 265.10 | 30,745 | -3.49(-1.30%) |
Aug 22, 2022 | 270.45 | 270.92 | 267.78 | 268.60 | 72,968 | -3.47(-1.28%) |
Aug 19, 2022 | 271.63 | 273.32 | 271.51 | 272.07 | 21,013 | +0.23(+0.08%) |
Aug 18, 2022 | 272.86 | 272.86 | 270.51 | 271.84 | 30,688 | -1.21(-0.44%) |
Aug 17, 2022 | 273.31 | 274.52 | 272.74 | 273.06 | 40,716 | -1.89(-0.69%) |
Aug 16, 2022 | 274.82 | 275.81 | 273.87 | 274.95 | 162,234 | -0.87(-0.32%) |
Aug 15, 2022 | 274.45 | 276.11 | 273.66 | 275.82 | 409,761 | +1.35(+0.49%) |
Aug 12, 2022 | 272.20 | 274.47 | 271.42 | 274.47 | 55,022 | +3.37(+1.24%) |
Aug 11, 2022 | 272.90 | 274.77 | 270.51 | 271.10 | 71,082 | -1.94(-0.71%) |
Aug 10, 2022 | 273.25 | 273.27 | 271.58 | 273.04 | 35,034 | +3.18(+1.18%) |
Aug 09, 2022 | 271.63 | 272.20 | 269.36 | 269.86 | 46,372 | -1.60(-0.59%) |
Aug 08, 2022 | 271.53 | 273.20 | 270.12 | 271.46 | 30,009 | +1.00(+0.37%) |
Aug 05, 2022 | 268.98 | 270.52 | 268.09 | 270.46 | 35,290 | -0.04(-0.01%) |
Aug 04, 2022 | 271.81 | 271.81 | 270.02 | 270.50 | 44,135 | -1.44(-0.53%) |
Aug 03, 2022 | 271.30 | 272.78 | 270.17 | 271.94 | 42,627 | +2.65(+0.98%) |
Aug 02, 2022 | 270.12 | 272.51 | 269.21 | 269.29 | 80,146 | -0.72(-0.27%) |
Aug 01, 2022 | 271.10 | 271.81 | 269.51 | 270.01 | 78,141 | -2.17(-0.80%) |
Jul 29, 2022 | 271.92 | 272.42 | 270.16 | 272.19 | 59,686 | -1.04(-0.38%) |
Jul 28, 2022 | 272.22 | 274.99 | 267.46 | 273.22 | 68,054 | +1.84(+0.68%) |
Jul 27, 2022 | 269.83 | 272.55 | 268.43 | 271.38 | 41,831 | +1.70(+0.63%) |
Jul 26, 2022 | 268.66 | 271.14 | 268.37 | 269.68 | 75,349 | +1.51(+0.56%) |
Jul 25, 2022 | 267.58 | 268.49 | 266.96 | 268.18 | 68,895 | +1.22(+0.46%) |
Jul 22, 2022 | 269.33 | 269.33 | 265.58 | 266.95 | 97,415 | -1.35(-0.50%) |
Jul 21, 2022 | 264.36 | 268.30 | 264.36 | 268.30 | 443,028 | +4.05(+1.53%) |
Jul 20, 2022 | 266.45 | 266.45 | 263.09 | 264.25 | 36,779 | -2.21(-0.83%) |
Jul 19, 2022 | 264.80 | 266.62 | 264.23 | 266.46 | 24,659 | +4.49(+1.71%) |
Jul 18, 2022 | 268.42 | 268.42 | 261.09 | 261.97 | 37,515 | -5.49(-2.05%) |
Jul 15, 2022 | 264.01 | 267.64 | 264.01 | 267.46 | 43,706 | +6.12(+2.34%) |
Jul 14, 2022 | 259.56 | 261.62 | 257.79 | 261.35 | 34,580 | -0.77(-0.29%) |
Jul 13, 2022 | 262.46 | 264.02 | 261.60 | 262.12 | 65,818 | -2.50(-0.95%) |
Jul 12, 2022 | 267.13 | 267.69 | 263.46 | 264.62 | 50,706 | -3.52(-1.31%) |
Jul 11, 2022 | 268.15 | 269.54 | 267.31 | 268.14 | 22,621 | -1.05(-0.39%) |
Jul 08, 2022 | 268.14 | 271.57 | 267.41 | 269.19 | 38,149 | +0.58(+0.21%) |
Jul 07, 2022 | 266.98 | 268.71 | 266.94 | 268.62 | 67,209 | +1.61(+0.60%) |
Jul 06, 2022 | 265.32 | 268.32 | 265.32 | 267.00 | 53,975 | +1.61(+0.61%) |
Jul 05, 2022 | 264.03 | 265.49 | 260.01 | 265.39 | 40,671 | -0.97(-0.36%) |
Jul 01, 2022 | 262.98 | 266.69 | 260.77 | 266.36 | 75,589 | +3.23(+1.23%) |
Jun 30, 2022 | 262.58 | 264.62 | 260.88 | 263.13 | 111,727 | -0.85(-0.32%) |
Jun 29, 2022 | 262.02 | 264.93 | 261.56 | 263.98 | 37,710 | +1.93(+0.74%) |
Jun 28, 2022 | 267.66 | 268.43 | 261.49 | 262.05 | 40,600 | -4.75(-1.78%) |
Jun 27, 2022 | 266.07 | 267.56 | 265.01 | 266.81 | 30,521 | +1.05(+0.39%) |
Jun 24, 2022 | 263.51 | 265.76 | 261.57 | 265.76 | 62,628 | +4.31(+1.65%) |
Jun 23, 2022 | 256.94 | 261.53 | 256.83 | 261.45 | 34,607 | +6.26(+2.45%) |
Jun 22, 2022 | 249.48 | 257.50 | 249.48 | 255.19 | 31,324 | +3.66(+1.46%) |
Jun 21, 2022 | 247.47 | 252.63 | 247.47 | 251.53 | 95,847 | +6.41(+2.61%) |
Jun 17, 2022 | 244.48 | 248.22 | 244.48 | 245.12 | 103,707 | +0.73(+0.30%) |
Jun 16, 2022 | 243.91 | 244.57 | 242.05 | 244.39 | 80,011 | -3.83(-1.54%) |
Jun 15, 2022 | 247.55 | 250.47 | 244.94 | 248.22 | 45,516 | +2.65(+1.08%) |
Jun 14, 2022 | 248.01 | 248.01 | 243.95 | 245.57 | 113,551 | -2.39(-0.96%) |
Jun 13, 2022 | 251.19 | 251.24 | 247.28 | 247.96 | 116,769 | -8.23(-3.21%) |
Jun 10, 2022 | 257.57 | 258.32 | 255.46 | 256.19 | 63,415 | -4.37(-1.68%) |
Jun 09, 2022 | 265.94 | 266.45 | 260.52 | 260.56 | 18,263 | -6.19(-2.32%) |
Jun 08, 2022 | 267.74 | 269.02 | 266.06 | 266.76 | 20,346 | -1.75(-0.65%) |
Jun 07, 2022 | 264.21 | 268.83 | 264.21 | 268.50 | 17,852 | +3.49(+1.32%) |
Jun 06, 2022 | 267.36 | 267.36 | 264.22 | 265.02 | 26,998 | -0.07(-0.03%) |
Jun 03, 2022 | 266.17 | 267.56 | 264.75 | 265.09 | 38,480 | -2.98(-1.11%) |
Jun 02, 2022 | 266.36 | 268.14 | 261.97 | 268.06 | 57,303 | +2.59(+0.97%) |