Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 301.65 | 303.45 | 300.40 | 302.68 | 3,325,537 | +2.75(+0.92%) |
Jun 29, 2023 | 298.92 | 300.24 | 296.24 | 299.94 | 3,365,409 | +1.28(+0.43%) |
Jun 28, 2023 | 304.01 | 304.92 | 298.22 | 298.66 | 4,130,949 | -7.05(-2.30%) |
Jun 27, 2023 | 300.26 | 307.38 | 300.00 | 305.70 | 5,482,590 | +5.70(+1.90%) |
Jun 26, 2023 | 294.92 | 301.29 | 294.25 | 300.00 | 4,555,402 | +6.90(+2.35%) |
Jun 23, 2023 | 292.63 | 294.57 | 291.44 | 293.11 | 8,873,071 | -0.36(-0.12%) |
Jun 22, 2023 | 293.78 | 295.08 | 291.93 | 293.46 | 3,132,355 | +0.47(+0.16%) |
Jun 21, 2023 | 295.11 | 295.79 | 292.49 | 293.00 | 2,784,687 | -0.69(-0.24%) |
Jun 20, 2023 | 292.09 | 295.00 | 290.59 | 293.69 | 3,459,778 | +1.00(+0.34%) |
Jun 16, 2023 | 296.54 | 298.14 | 292.45 | 292.69 | 11,093,539 | -1.60(-0.54%) |
Jun 15, 2023 | 293.13 | 295.66 | 291.91 | 294.28 | 4,217,533 | +2.25(+0.77%) |
Jun 14, 2023 | 293.28 | 294.80 | 288.05 | 292.03 | 4,285,448 | -0.36(-0.12%) |
Jun 13, 2023 | 294.65 | 296.33 | 291.02 | 292.39 | 4,149,178 | -0.76(-0.26%) |
Jun 12, 2023 | 290.76 | 294.86 | 290.03 | 293.15 | 4,573,963 | +3.42(+1.18%) |
Jun 09, 2023 | 293.27 | 293.71 | 288.52 | 289.73 | 3,639,454 | -3.64(-1.24%) |
Jun 08, 2023 | 294.42 | 297.63 | 293.08 | 293.38 | 3,857,708 | -0.59(-0.20%) |
Jun 07, 2023 | 289.69 | 294.46 | 289.50 | 293.97 | 4,969,947 | +5.55(+1.93%) |
Jun 06, 2023 | 284.35 | 289.31 | 284.18 | 288.42 | 2,930,430 | +2.83(+0.99%) |
Jun 05, 2023 | 288.05 | 288.17 | 283.90 | 285.59 | 3,306,390 | -2.77(-0.96%) |
Jun 02, 2023 | 283.20 | 288.62 | 282.30 | 288.36 | 4,634,263 | +7.36(+2.62%) |
Jun 01, 2023 | 276.77 | 281.81 | 272.81 | 281.00 | 4,417,861 | +4.81(+1.74%) |
May 31, 2023 | 282.17 | 282.57 | 274.74 | 276.19 | 18,768,850 | -6.69(-2.36%) |
May 30, 2023 | 283.73 | 284.86 | 279.54 | 282.87 | 5,367,457 | -0.42(-0.15%) |
May 26, 2023 | 277.65 | 283.74 | 276.38 | 283.29 | 4,781,908 | +5.88(+2.12%) |
May 25, 2023 | 282.28 | 282.28 | 276.74 | 277.41 | 5,536,204 | -4.21(-1.49%) |
May 24, 2023 | 287.68 | 287.83 | 280.73 | 281.62 | 5,145,135 | -3.72(-1.30%) |
May 23, 2023 | 279.86 | 288.07 | 279.86 | 285.33 | 5,531,855 | +4.14(+1.47%) |
May 22, 2023 | 281.26 | 283.44 | 278.69 | 281.19 | 3,861,165 | -0.21(-0.08%) |
May 19, 2023 | 286.12 | 286.12 | 280.50 | 281.40 | 4,621,153 | -4.14(-1.45%) |
May 18, 2023 | 283.12 | 286.29 | 282.10 | 285.54 | 4,699,419 | +2.68(+0.95%) |
May 17, 2023 | 272.96 | 284.47 | 272.05 | 282.86 | 8,223,386 | +9.73(+3.56%) |
May 16, 2023 | 272.57 | 276.77 | 268.06 | 273.13 | 12,780,660 | -6.01(-2.15%) |
May 15, 2023 | 280.48 | 281.44 | 277.59 | 279.14 | 5,529,201 | -1.87(-0.66%) |
May 12, 2023 | 278.62 | 281.49 | 278.08 | 281.01 | 3,555,419 | +2.69(+0.97%) |
May 11, 2023 | 279.33 | 280.02 | 275.73 | 278.32 | 3,988,466 | -1.30(-0.46%) |
May 10, 2023 | 282.21 | 284.01 | 276.61 | 279.61 | 3,691,046 | -1.50(-0.53%) |
May 09, 2023 | 276.85 | 281.58 | 276.45 | 281.11 | 2,655,992 | +2.56(+0.92%) |
May 08, 2023 | 279.58 | 280.40 | 275.17 | 278.55 | 3,862,050 | -1.64(-0.58%) |
May 05, 2023 | 277.81 | 281.39 | 276.78 | 280.18 | 3,934,793 | +3.74(+1.35%) |
May 04, 2023 | 283.18 | 284.99 | 276.03 | 276.44 | 4,570,724 | -7.09(-2.50%) |
May 03, 2023 | 284.96 | 289.03 | 282.97 | 283.53 | 2,835,406 | -1.16(-0.41%) |
May 02, 2023 | 288.72 | 288.94 | 281.56 | 284.69 | 3,528,230 | -3.31(-1.15%) |
May 01, 2023 | 289.24 | 289.80 | 287.68 | 288.00 | 3,069,879 | -2.75(-0.95%) |
Apr 28, 2023 | 284.20 | 291.02 | 283.82 | 290.75 | 4,205,047 | +6.40(+2.25%) |
Apr 27, 2023 | 278.62 | 285.11 | 278.42 | 284.35 | 3,238,645 | +5.67(+2.03%) |
Apr 26, 2023 | 285.81 | 286.33 | 277.73 | 278.69 | 4,241,589 | -7.99(-2.79%) |
Apr 25, 2023 | 291.68 | 292.83 | 286.48 | 286.68 | 4,680,692 | -5.14(-1.76%) |
Apr 24, 2023 | 290.23 | 292.06 | 289.47 | 291.81 | 2,600,095 | +1.55(+0.53%) |
Apr 21, 2023 | 291.79 | 293.32 | 289.60 | 290.26 | 3,624,916 | +1.42(+0.49%) |
Apr 20, 2023 | 286.33 | 291.49 | 285.87 | 288.84 | 3,485,480 | +1.61(+0.56%) |
Apr 19, 2023 | 286.79 | 288.57 | 285.44 | 287.24 | 2,986,748 | -1.97(-0.68%) |
Apr 18, 2023 | 286.67 | 289.49 | 286.28 | 289.21 | 2,943,544 | +3.43(+1.20%) |
Apr 17, 2023 | 282.20 | 285.87 | 282.05 | 285.78 | 2,709,703 | +3.11(+1.10%) |
Apr 14, 2023 | 282.63 | 286.55 | 281.89 | 282.67 | 2,742,778 | +0.04(+0.01%) |
Apr 13, 2023 | 281.41 | 282.94 | 277.04 | 282.63 | 3,623,914 | +1.65(+0.59%) |
Apr 12, 2023 | 286.55 | 288.72 | 280.15 | 280.98 | 3,454,045 | -3.22(-1.13%) |
Apr 11, 2023 | 283.15 | 285.49 | 282.25 | 284.20 | 2,581,182 | +2.51(+0.89%) |
Apr 10, 2023 | 276.81 | 283.10 | 276.35 | 281.68 | 2,894,243 | +2.48(+0.89%) |
Apr 06, 2023 | 277.89 | 280.35 | 274.98 | 279.21 | 3,300,986 | -0.06(-0.02%) |
Apr 05, 2023 | 285.39 | 286.08 | 279.08 | 279.26 | 4,136,976 | -6.09(-2.13%) |
Apr 04, 2023 | 287.81 | 290.03 | 284.80 | 285.35 | 3,065,652 | -2.68(-0.93%) |
Apr 03, 2023 | 285.26 | 288.26 | 285.26 | 288.03 | 4,141,342 | +2.52(+0.88%) |
Mar 31, 2023 | 277.64 | 285.92 | 277.42 | 285.50 | 5,995,907 | +9.44(+3.42%) |
Mar 30, 2023 | 276.06 | 276.77 | 274.60 | 276.06 | 3,548,225 | +1.94(+0.71%) |
Mar 29, 2023 | 272.09 | 274.69 | 272.09 | 274.13 | 3,728,714 | +2.46(+0.90%) |
Mar 28, 2023 | 271.65 | 274.06 | 270.81 | 271.67 | 3,753,997 | -0.44(-0.16%) |
Mar 27, 2023 | 274.51 | 275.66 | 271.76 | 272.11 | 4,418,605 | -1.69(-0.62%) |
Mar 24, 2023 | 273.35 | 275.65 | 271.68 | 273.80 | 4,006,893 | -0.86(-0.31%) |
Mar 23, 2023 | 275.97 | 276.79 | 271.09 | 274.66 | 6,207,489 | +1.26(+0.46%) |
Mar 22, 2023 | 280.64 | 281.72 | 273.25 | 273.40 | 3,848,448 | -6.60(-2.36%) |
Mar 21, 2023 | 281.94 | 283.35 | 278.23 | 280.00 | 4,948,959 | +0.16(+0.06%) |
Mar 20, 2023 | 278.07 | 280.38 | 277.27 | 279.84 | 3,801,794 | +0.84(+0.30%) |
Mar 17, 2023 | 278.44 | 282.44 | 276.94 | 278.99 | 8,622,928 | +1.61(+0.58%) |
Mar 16, 2023 | 277.65 | 278.65 | 275.71 | 277.39 | 4,548,568 | -1.20(-0.43%) |
Mar 15, 2023 | 274.70 | 279.74 | 273.46 | 278.59 | 4,998,338 | +2.32(+0.84%) |
Mar 14, 2023 | 279.88 | 280.36 | 272.22 | 276.27 | 5,287,312 | -0.92(-0.33%) |
Mar 13, 2023 | 274.74 | 282.82 | 273.39 | 277.19 | 4,023,166 | +0.20(+0.07%) |
Mar 10, 2023 | 279.16 | 283.61 | 274.84 | 276.98 | 4,890,363 | -1.63(-0.59%) |
Mar 09, 2023 | 283.50 | 284.78 | 278.38 | 278.62 | 3,356,700 | -3.38(-1.20%) |
Mar 08, 2023 | 280.01 | 282.93 | 278.88 | 281.99 | 4,837,096 | +2.79(+1.00%) |
Mar 07, 2023 | 287.24 | 287.24 | 278.94 | 279.21 | 4,696,895 | -7.21(-2.52%) |
Mar 06, 2023 | 286.22 | 288.25 | 285.24 | 286.42 | 3,917,795 | -0.23(-0.08%) |
Mar 03, 2023 | 282.99 | 286.80 | 282.15 | 286.65 | 4,202,864 | +5.22(+1.85%) |
Mar 02, 2023 | 277.06 | 282.48 | 275.91 | 281.44 | 4,293,866 | +2.14(+0.77%) |
Mar 01, 2023 | 280.38 | 282.11 | 277.25 | 279.29 | 6,144,893 | -5.52(-1.94%) |
Feb 28, 2023 | 283.34 | 286.89 | 282.68 | 284.82 | 4,111,148 | +0.51(+0.18%) |
Feb 27, 2023 | 287.52 | 288.61 | 283.38 | 284.31 | 3,371,356 | -0.62(-0.22%) |
Feb 24, 2023 | 280.84 | 286.53 | 280.46 | 284.93 | 3,866,257 | -2.54(-0.89%) |
Feb 23, 2023 | 285.06 | 288.02 | 282.97 | 287.48 | 4,531,352 | +2.89(+1.02%) |
Feb 22, 2023 | 285.79 | 288.52 | 283.42 | 284.59 | 6,163,337 | +0.77(+0.27%) |
Feb 21, 2023 | 293.47 | 295.83 | 283.36 | 283.82 | 11,490,694 | -21.56(-7.06%) |
Feb 17, 2023 | 306.08 | 307.93 | 300.58 | 305.38 | 5,190,797 | -3.16(-1.02%) |
Feb 16, 2023 | 302.55 | 310.94 | 302.48 | 308.54 | 3,298,796 | +0.53(+0.17%) |
Feb 15, 2023 | 303.39 | 308.82 | 303.31 | 308.01 | 2,691,950 | +2.17(+0.71%) |
Feb 14, 2023 | 307.94 | 310.19 | 303.19 | 305.84 | 3,518,832 | -4.90(-1.58%) |
Feb 13, 2023 | 304.79 | 310.89 | 303.13 | 310.74 | 2,530,441 | +6.71(+2.21%) |
Feb 10, 2023 | 301.44 | 304.66 | 300.39 | 304.03 | 2,882,974 | +0.95(+0.31%) |
Feb 09, 2023 | 310.33 | 311.08 | 302.38 | 303.07 | 3,188,392 | -5.03(-1.63%) |
Feb 08, 2023 | 310.17 | 311.18 | 306.93 | 308.11 | 2,891,048 | -4.24(-1.36%) |
Feb 07, 2023 | 311.19 | 314.07 | 308.04 | 312.34 | 4,031,117 | -3.91(-1.24%) |
Feb 06, 2023 | 315.98 | 317.92 | 314.51 | 316.25 | 2,320,816 | -2.14(-0.67%) |
Feb 03, 2023 | 319.38 | 321.48 | 317.27 | 318.39 | 3,529,421 | -7.96(-2.44%) |
Feb 02, 2023 | 320.27 | 327.97 | 319.54 | 326.36 | 4,972,343 | +11.24(+3.57%) |
Feb 01, 2023 | 309.64 | 317.48 | 305.08 | 315.12 | 3,202,039 | +3.77(+1.21%) |
Jan 31, 2023 | 303.50 | 311.53 | 302.64 | 311.35 | 3,671,668 | +9.54(+3.16%) |
Jan 30, 2023 | 303.34 | 305.56 | 301.29 | 301.82 | 2,751,857 | -2.35(-0.77%) |
Jan 27, 2023 | 299.68 | 305.66 | 299.02 | 304.17 | 2,874,828 | +2.77(+0.92%) |
Jan 26, 2023 | 301.73 | 306.64 | 300.17 | 301.40 | 3,699,740 | -3.31(-1.09%) |
Jan 25, 2023 | 302.86 | 305.54 | 299.23 | 304.72 | 2,150,095 | -0.41(-0.14%) |
Jan 24, 2023 | 302.06 | 305.52 | 300.27 | 305.13 | 2,214,996 | +2.12(+0.70%) |
Jan 23, 2023 | 301.14 | 304.98 | 298.79 | 303.01 | 3,370,700 | +0.46(+0.15%) |
Jan 20, 2023 | 297.75 | 302.78 | 295.24 | 302.55 | 3,878,403 | +3.96(+1.33%) |
Jan 19, 2023 | 307.68 | 308.64 | 298.35 | 298.59 | 5,577,145 | -12.30(-3.96%) |
Jan 18, 2023 | 316.95 | 321.30 | 310.16 | 310.89 | 3,073,256 | -3.69(-1.17%) |
Jan 17, 2023 | 317.27 | 321.91 | 314.17 | 314.58 | 4,152,542 | -3.53(-1.11%) |
Jan 13, 2023 | 313.58 | 319.25 | 313.11 | 318.12 | 2,913,789 | +1.29(+0.41%) |
Jan 12, 2023 | 319.08 | 319.08 | 313.79 | 316.83 | 2,582,271 | +0.84(+0.26%) |
Jan 11, 2023 | 309.80 | 316.03 | 309.38 | 315.99 | 2,981,565 | +8.04(+2.61%) |
Jan 10, 2023 | 303.80 | 308.05 | 301.55 | 307.95 | 2,197,794 | +2.71(+0.89%) |
Jan 09, 2023 | 307.35 | 309.80 | 304.52 | 305.25 | 3,608,227 | +0.27(+0.09%) |
Jan 06, 2023 | 303.79 | 306.24 | 296.78 | 304.98 | 4,188,088 | +1.98(+0.65%) |
Jan 05, 2023 | 305.26 | 305.50 | 300.85 | 303.00 | 3,054,966 | -4.09(-1.33%) |
Jan 04, 2023 | 308.38 | 309.76 | 303.87 | 307.09 | 3,452,831 | +3.67(+1.21%) |
Jan 03, 2023 | 304.87 | 306.60 | 299.45 | 303.42 | 2,938,299 | +0.05(+0.02%) |
Dec 30, 2022 | 304.94 | 305.22 | 300.65 | 303.37 | 2,687,912 | -4.37(-1.42%) |
Dec 29, 2022 | 306.05 | 309.11 | 305.03 | 307.74 | 1,623,261 | +4.50(+1.48%) |
Dec 28, 2022 | 307.88 | 308.73 | 303.03 | 303.25 | 1,632,722 | -3.67(-1.20%) |
Dec 27, 2022 | 305.82 | 308.83 | 304.96 | 306.92 | 1,677,618 | +0.79(+0.26%) |
Dec 23, 2022 | 301.73 | 306.48 | 300.68 | 306.13 | 2,149,866 | +2.51(+0.83%) |
Dec 22, 2022 | 303.89 | 303.89 | 298.44 | 303.62 | 3,191,298 | -3.11(-1.01%) |
Dec 21, 2022 | 305.48 | 306.95 | 302.30 | 306.73 | 2,717,152 | +4.34(+1.44%) |
Dec 20, 2022 | 300.93 | 304.36 | 298.54 | 302.39 | 2,740,500 | -2.39(-0.78%) |
Dec 19, 2022 | 306.87 | 309.18 | 303.53 | 304.78 | 3,123,130 | -5.77(-1.86%) |
Dec 16, 2022 | 310.64 | 314.98 | 306.62 | 310.56 | 10,011,452 | -4.09(-1.30%) |
Dec 15, 2022 | 316.42 | 316.97 | 310.59 | 314.65 | 5,270,679 | -5.60(-1.75%) |
Dec 14, 2022 | 317.46 | 325.65 | 316.00 | 320.25 | 4,731,850 | +0.52(+0.16%) |
Dec 13, 2022 | 330.74 | 333.52 | 316.92 | 319.73 | 6,029,454 | +4.72(+1.50%) |
Dec 12, 2022 | 310.23 | 315.36 | 308.59 | 315.01 | 5,099,882 | +7.20(+2.34%) |
Dec 09, 2022 | 308.77 | 311.61 | 307.28 | 307.81 | 3,892,732 | -3.47(-1.11%) |
Dec 08, 2022 | 305.96 | 311.69 | 305.96 | 311.28 | 3,626,711 | +3.78(+1.23%) |
Dec 07, 2022 | 303.47 | 310.11 | 302.01 | 307.49 | 4,204,074 | +2.59(+0.85%) |
Dec 06, 2022 | 307.00 | 308.93 | 302.11 | 304.90 | 3,478,830 | -2.53(-0.82%) |
Dec 05, 2022 | 312.30 | 312.65 | 306.91 | 307.43 | 5,264,111 | -7.60(-2.41%) |
Dec 02, 2022 | 308.39 | 315.49 | 307.67 | 315.02 | 3,794,117 | +0.88(+0.28%) |
Dec 01, 2022 | 313.41 | 316.64 | 311.61 | 314.14 | 3,977,103 | +2.96(+0.95%) |
Nov 30, 2022 | 300.56 | 311.37 | 299.18 | 311.18 | 15,725,037 | +9.54(+3.16%) |
Nov 29, 2022 | 301.68 | 305.50 | 301.32 | 301.64 | 3,670,709 | -2.83(-0.93%) |
Nov 28, 2022 | 310.33 | 313.90 | 303.44 | 304.47 | 4,958,347 | -7.12(-2.29%) |
Nov 25, 2022 | 308.26 | 314.16 | 307.31 | 311.59 | 3,554,980 | +4.65(+1.51%) |
Nov 23, 2022 | 311.95 | 312.97 | 305.92 | 306.94 | 4,444,886 | -3.22(-1.04%) |
Nov 22, 2022 | 305.50 | 312.01 | 304.91 | 310.16 | 6,341,333 | +7.73(+2.56%) |
Nov 21, 2022 | 302.60 | 304.39 | 299.96 | 302.43 | 4,260,696 | +3.44(+1.15%) |
Nov 18, 2022 | 299.91 | 301.68 | 296.20 | 298.99 | 3,728,362 | +1.66(+0.56%) |
Nov 17, 2022 | 297.86 | 299.47 | 292.28 | 297.33 | 3,815,062 | -3.31(-1.10%) |
Nov 16, 2022 | 292.00 | 302.07 | 290.71 | 300.64 | 5,514,666 | +2.85(+0.96%) |
Nov 15, 2022 | 290.28 | 302.28 | 289.51 | 297.80 | 9,728,975 | +4.78(+1.63%) |
Nov 14, 2022 | 300.12 | 301.66 | 292.46 | 293.01 | 6,692,776 | -7.66(-2.55%) |
Nov 11, 2022 | 297.86 | 303.29 | 296.18 | 300.67 | 5,180,123 | +3.09(+1.04%) |
Nov 10, 2022 | 284.25 | 300.48 | 283.62 | 297.58 | 8,163,103 | +23.82(+8.70%) |
Nov 09, 2022 | 275.90 | 279.25 | 273.29 | 273.76 | 3,216,799 | -4.19(-1.51%) |
Nov 08, 2022 | 279.18 | 280.05 | 274.60 | 277.95 | 3,529,982 | +0.83(+0.30%) |
Nov 07, 2022 | 273.52 | 278.48 | 270.02 | 277.12 | 3,413,192 | +5.96(+2.20%) |
Nov 04, 2022 | 272.94 | 275.75 | 264.93 | 271.16 | 4,610,962 | +2.42(+0.90%) |
Nov 03, 2022 | 270.72 | 272.99 | 267.80 | 268.75 | 5,052,710 | -6.90(-2.50%) |
Nov 02, 2022 | 281.82 | 275.45 | 275.65 | 4,636,985 | -7.00(-2.48%) | |
Nov 01, 2022 | 286.76 | 288.52 | 280.06 | 282.64 | 3,466,441 | -0.07(-0.02%) |
Oct 31, 2022 | 281.07 | 285.72 | 279.29 | 282.71 | 4,413,226 | -2.41(-0.84%) |
Oct 28, 2022 | 276.86 | 285.61 | 276.86 | 285.12 | 3,397,070 | +7.25(+2.61%) |
Oct 27, 2022 | 278.63 | 280.94 | 276.33 | 277.87 | 3,185,995 | +0.87(+0.31%) |
Oct 26, 2022 | 277.43 | 278.64 | 273.20 | 277.00 | 2,742,463 | -0.11(-0.04%) |
Oct 25, 2022 | 272.57 | 278.90 | 272.57 | 277.11 | 2,922,619 | +6.68(+2.47%) |
Oct 24, 2022 | 264.42 | 271.58 | 264.42 | 270.43 | 3,076,232 | +7.38(+2.81%) |
Oct 21, 2022 | 256.18 | 263.22 | 255.86 | 263.05 | 3,597,379 | +5.80(+2.25%) |
Oct 20, 2022 | 262.48 | 265.40 | 255.73 | 257.25 | 4,146,245 | -5.76(-2.19%) |
Oct 19, 2022 | 269.67 | 269.95 | 260.65 | 263.01 | 4,526,821 | -9.14(-3.36%) |
Oct 18, 2022 | 274.90 | 276.73 | 270.40 | 272.14 | 3,316,375 | +3.63(+1.35%) |
Oct 17, 2022 | 266.93 | 271.01 | 266.68 | 268.52 | 3,588,846 | +4.61(+1.75%) |
Oct 14, 2022 | 273.65 | 273.65 | 263.45 | 263.90 | 2,915,462 | -6.11(-2.26%) |
Oct 13, 2022 | 262.21 | 271.92 | 256.56 | 270.01 | 4,066,628 | +2.21(+0.82%) |
Oct 12, 2022 | 271.53 | 271.75 | 267.78 | 267.81 | 2,365,638 | -2.26(-0.84%) |
Oct 11, 2022 | 268.36 | 273.23 | 268.17 | 270.07 | 2,903,245 | +0.41(+0.15%) |
Oct 10, 2022 | 270.71 | 271.95 | 267.52 | 269.66 | 2,215,505 | -1.78(-0.65%) |
Oct 07, 2022 | 274.50 | 275.55 | 269.62 | 271.44 | 2,520,145 | -5.80(-2.09%) |
Oct 06, 2022 | 276.44 | 279.69 | 274.74 | 277.23 | 2,766,913 | +0.52(+0.19%) |
Oct 05, 2022 | 273.28 | 278.87 | 272.44 | 276.72 | 2,856,945 | +0.28(+0.10%) |
Oct 04, 2022 | 274.47 | 278.11 | 273.58 | 276.44 | 3,813,895 | +5.59(+2.07%) |
Oct 03, 2022 | 268.27 | 273.10 | 266.88 | 270.85 | 3,749,158 | +7.41(+2.81%) |
Sep 30, 2022 | 265.23 | 269.02 | 262.31 | 263.44 | 5,016,385 | -2.28(-0.86%) |
Sep 29, 2022 | 265.89 | 266.13 | 262.29 | 265.72 | 4,732,371 | -3.69(-1.37%) |
Sep 28, 2022 | 262.75 | 270.65 | 260.35 | 269.40 | 6,090,526 | +12.89(+5.02%) |
Sep 27, 2022 | 257.15 | 261.29 | 254.88 | 256.52 | 3,878,706 | +2.02(+0.79%) |
Sep 26, 2022 | 259.13 | 261.16 | 253.57 | 254.50 | 4,380,194 | -4.16(-1.61%) |
Sep 23, 2022 | 255.75 | 259.01 | 254.25 | 258.66 | 3,695,330 | +1.72(+0.67%) |
Sep 22, 2022 | 258.93 | 258.93 | 255.71 | 256.94 | 3,682,494 | -2.32(-0.89%) |
Sep 21, 2022 | 263.49 | 267.44 | 259.21 | 259.26 | 3,322,757 | -2.48(-0.95%) |
Sep 20, 2022 | 264.33 | 266.15 | 259.07 | 261.75 | 3,079,770 | -5.97(-2.23%) |
Sep 19, 2022 | 261.18 | 268.49 | 261.12 | 267.71 | 3,191,561 | +4.25(+1.61%) |
Sep 16, 2022 | 256.86 | 264.03 | 256.72 | 263.47 | 9,987,706 | +4.23(+1.63%) |
Sep 15, 2022 | 265.30 | 265.41 | 258.28 | 259.24 | 4,077,660 | -4.58(-1.74%) |
Sep 14, 2022 | 266.74 | 266.87 | 260.79 | 263.82 | 4,395,386 | -1.52(-0.57%) |
Sep 13, 2022 | 278.78 | 280.75 | 264.75 | 265.34 | 5,024,243 | -18.72(-6.59%) |
Sep 12, 2022 | 287.17 | 289.11 | 282.92 | 284.06 | 3,804,925 | -2.13(-0.74%) |
Sep 09, 2022 | 285.91 | 288.78 | 284.81 | 286.19 | 2,901,392 | -0.12(-0.04%) |
Sep 08, 2022 | 282.59 | 286.59 | 281.19 | 286.31 | 2,831,116 | +2.32(+0.82%) |
Sep 07, 2022 | 277.28 | 284.21 | 277.15 | 283.99 | 3,157,989 | +7.57(+2.74%) |
Sep 06, 2022 | 279.93 | 281.16 | 274.24 | 276.42 | 4,304,828 | -2.25(-0.81%) |
Sep 02, 2022 | 282.69 | 283.35 | 276.98 | 278.67 | 2,885,893 | -1.40(-0.50%) |
Sep 01, 2022 | 275.33 | 280.28 | 273.73 | 280.08 | 3,919,147 | +4.73(+1.72%) |
Aug 31, 2022 | 278.78 | 279.22 | 275.22 | 275.35 | 4,583,689 | -2.65(-0.95%) |
Aug 30, 2022 | 283.18 | 284.45 | 276.65 | 278.01 | 3,049,370 | -3.05(-1.09%) |
Aug 29, 2022 | 281.30 | 284.27 | 279.13 | 281.06 | 2,858,360 | -1.69(-0.60%) |
Aug 26, 2022 | 294.32 | 295.46 | 282.67 | 282.75 | 3,495,570 | -11.08(-3.77%) |
Aug 25, 2022 | 292.75 | 294.00 | 290.08 | 293.83 | 2,666,162 | +1.58(+0.54%) |
Aug 24, 2022 | 289.34 | 294.02 | 287.92 | 292.24 | 2,630,790 | +1.15(+0.39%) |
Aug 23, 2022 | 295.18 | 295.47 | 289.90 | 291.10 | 3,449,536 | -5.04(-1.70%) |
Aug 22, 2022 | 301.71 | 303.27 | 295.66 | 296.13 | 3,313,304 | -8.64(-2.84%) |
Aug 19, 2022 | 308.23 | 309.51 | 303.31 | 304.77 | 3,678,536 | -3.69(-1.20%) |
Aug 18, 2022 | 308.23 | 311.05 | 305.63 | 308.46 | 3,053,436 | -0.52(-0.17%) |
Aug 17, 2022 | 311.19 | 312.53 | 307.38 | 308.98 | 3,334,107 | -1.54(-0.49%) |
Aug 16, 2022 | 296.86 | 315.83 | 296.77 | 310.52 | 10,637,237 | +12.11(+4.06%) |
Aug 15, 2022 | 295.97 | 299.50 | 294.18 | 298.41 | 4,124,981 | -0.26(-0.09%) |
Aug 12, 2022 | 296.51 | 298.71 | 294.40 | 298.67 | 2,397,252 | +3.98(+1.35%) |
Aug 11, 2022 | 297.68 | 298.42 | 293.64 | 294.69 | 2,576,833 | -0.84(-0.29%) |
Aug 10, 2022 | 293.56 | 296.86 | 293.13 | 295.53 | 4,072,868 | +6.04(+2.09%) |
Aug 09, 2022 | 292.98 | 294.00 | 287.69 | 289.49 | 2,748,562 | -6.41(-2.17%) |
Aug 08, 2022 | 295.80 | 299.54 | 294.45 | 295.90 | 2,641,292 | +2.16(+0.74%) |
Aug 05, 2022 | 289.65 | 293.83 | 288.81 | 293.74 | 2,139,479 | +2.39(+0.82%) |
Aug 04, 2022 | 288.86 | 294.01 | 288.86 | 291.35 | 2,865,953 | +0.76(+0.26%) |
Aug 03, 2022 | 287.73 | 292.20 | 284.87 | 290.59 | 3,509,803 | +5.37(+1.88%) |
Aug 02, 2022 | 289.67 | 289.87 | 284.56 | 285.22 | 3,258,715 | -4.85(-1.67%) |
Aug 01, 2022 | 285.16 | 292.56 | 284.56 | 290.07 | 3,483,219 | +4.63(+1.62%) |
Jul 29, 2022 | 284.55 | 285.91 | 282.11 | 285.44 | 3,413,676 | +1.24(+0.44%) |
Jul 28, 2022 | 279.81 | 285.73 | 278.07 | 284.20 | 4,208,152 | +0.68(+0.24%) |
Jul 27, 2022 | 282.85 | 284.84 | 276.76 | 283.52 | 3,412,345 | +0.69(+0.24%) |
Jul 26, 2022 | 281.70 | 285.15 | 280.67 | 282.82 | 2,835,109 | -7.56(-2.60%) |
Jul 25, 2022 | 291.00 | 291.60 | 288.18 | 290.38 | 2,012,827 | -0.42(-0.14%) |
Jul 22, 2022 | 291.82 | 294.67 | 288.69 | 290.80 | 2,521,389 | +1.51(+0.52%) |
Jul 21, 2022 | 287.25 | 289.53 | 283.48 | 289.29 | 2,071,307 | +2.56(+0.89%) |
Jul 20, 2022 | 285.43 | 288.05 | 282.92 | 286.73 | 2,670,587 | +2.34(+0.82%) |
Jul 19, 2022 | 280.23 | 284.56 | 278.20 | 284.39 | 2,756,838 | +6.43(+2.31%) |
Jul 18, 2022 | 281.94 | 283.12 | 276.96 | 277.96 | 2,808,348 | +0.61(+0.22%) |
Jul 15, 2022 | 279.63 | 280.24 | 275.97 | 277.35 | 2,790,984 | +2.78(+1.01%) |
Jul 14, 2022 | 267.33 | 275.34 | 267.14 | 274.57 | 2,975,223 | +2.18(+0.80%) |
Jul 13, 2022 | 267.13 | 274.87 | 265.35 | 272.39 | 3,100,614 | +1.95(+0.72%) |
Jul 12, 2022 | 274.09 | 278.52 | 268.81 | 270.44 | 2,840,567 | -1.20(-0.44%) |
Jul 11, 2022 | 270.49 | 274.68 | 270.46 | 271.64 | 2,586,543 | -0.08(-0.03%) |
Jul 08, 2022 | 271.26 | 273.16 | 269.29 | 271.72 | 1,993,632 | -0.21(-0.08%) |
Jul 07, 2022 | 268.27 | 272.19 | 266.96 | 271.93 | 3,303,564 | +2.95(+1.10%) |
Jul 06, 2022 | 270.31 | 271.20 | 266.07 | 268.98 | 2,325,516 | -0.14(-0.05%) |
Jul 05, 2022 | 261.31 | 269.10 | 260.87 | 269.12 | 3,418,720 | +4.41(+1.67%) |