Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 386.45 | 391.12 | 385.24 | 389.73 | 201,023 | +6.77(+1.77%) |
Jun 29, 2023 | 382.00 | 390.54 | 381.23 | 382.96 | 191,639 | -1.72(-0.45%) |
Jun 28, 2023 | 380.21 | 385.39 | 380.21 | 384.68 | 119,966 | +4.68(+1.23%) |
Jun 27, 2023 | 383.61 | 384.18 | 378.62 | 380.00 | 206,789 | -7.70(-1.99%) |
Jun 26, 2023 | 394.40 | 396.48 | 386.93 | 387.70 | 161,472 | -8.69(-2.19%) |
Jun 23, 2023 | 394.00 | 400.97 | 393.54 | 396.39 | 184,135 | -4.18(-1.04%) |
Jun 22, 2023 | 396.07 | 400.96 | 395.57 | 400.57 | 100,565 | +1.20(+0.30%) |
Jun 21, 2023 | 401.78 | 401.91 | 390.71 | 399.37 | 186,886 | -1.92(-0.48%) |
Jun 20, 2023 | 399.03 | 401.95 | 392.13 | 401.29 | 144,458 | +1.35(+0.34%) |
Jun 16, 2023 | 399.00 | 401.51 | 396.21 | 399.94 | 187,499 | +3.91(+0.99%) |
Jun 15, 2023 | 392.65 | 397.83 | 390.80 | 396.03 | 126,107 | -9.97(-2.46%) |
May 08, 2023 | 403.45 | 406.13 | 397.78 | 406.00 | 161,050 | +1.84(+0.46%) |
May 05, 2023 | 399.72 | 404.87 | 394.33 | 404.16 | 346,682 | +8.75(+2.21%) |
May 04, 2023 | 388.86 | 401.44 | 382.78 | 395.41 | 383,677 | +3.12(+0.80%) |
May 03, 2023 | 391.32 | 396.47 | 389.71 | 392.29 | 276,410 | -0.49(-0.12%) |
May 02, 2023 | 390.00 | 396.61 | 390.00 | 392.78 | 208,561 | +0.55(+0.14%) |
May 01, 2023 | 388.53 | 396.00 | 386.11 | 392.23 | 198,875 | +4.35(+1.12%) |
Apr 28, 2023 | 381.64 | 393.27 | 380.99 | 387.88 | 171,643 | +7.00(+1.84%) |
Apr 27, 2023 | 377.40 | 382.33 | 374.96 | 380.88 | 193,554 | -1.95(-0.51%) |
Apr 26, 2023 | 391.52 | 391.81 | 382.04 | 382.83 | 167,153 | -7.68(-1.97%) |
Apr 25, 2023 | 391.82 | 393.76 | 387.03 | 390.51 | 190,104 | -0.61(-0.16%) |
Apr 24, 2023 | 388.89 | 392.48 | 387.27 | 391.12 | 296,736 | +1.75(+0.45%) |
Apr 21, 2023 | 385.23 | 390.23 | 384.16 | 389.37 | 171,085 | +9.36(+2.46%) |
Apr 20, 2023 | 379.80 | 383.62 | 378.39 | 380.01 | 304,107 | -2.11(-0.55%) |
Apr 19, 2023 | 372.00 | 385.58 | 372.00 | 382.12 | 331,412 | +6.36(+1.69%) |
Apr 18, 2023 | 378.00 | 378.86 | 374.12 | 375.76 | 155,449 | -8.18(-2.13%) |
Apr 17, 2023 | 386.29 | 388.28 | 382.44 | 383.94 | 219,813 | +0.95(+0.25%) |
Apr 14, 2023 | 386.73 | 387.12 | 377.48 | 382.99 | 136,341 | -3.44(-0.89%) |
Apr 13, 2023 | 382.02 | 388.70 | 381.19 | 386.43 | 144,520 | +6.74(+1.78%) |
Apr 12, 2023 | 379.52 | 381.36 | 374.75 | 379.69 | 256,330 | +4.90(+1.31%) |
Apr 11, 2023 | 380.39 | 383.48 | 374.00 | 374.79 | 163,051 | -2.95(-0.78%) |
Apr 10, 2023 | 385.40 | 385.40 | 376.11 | 377.74 | 169,387 | -9.62(-2.48%) |
Apr 06, 2023 | 375.68 | 389.65 | 375.68 | 387.36 | 307,715 | +14.18(+3.80%) |
Apr 05, 2023 | 376.13 | 377.45 | 372.73 | 373.18 | 204,876 | +5.71(+1.55%) |
Apr 04, 2023 | 361.39 | 367.55 | 361.39 | 367.47 | 180,914 | +7.33(+2.04%) |
Apr 03, 2023 | 366.11 | 366.72 | 358.74 | 360.14 | 223,482 | -12.44(-3.34%) |
Mar 31, 2023 | 371.18 | 372.60 | 368.32 | 372.58 | 174,386 | +2.75(+0.74%) |
Mar 30, 2023 | 371.93 | 374.47 | 369.53 | 369.83 | 180,095 | -6.64(-1.76%) |
Mar 29, 2023 | 366.95 | 377.16 | 366.52 | 376.47 | 329,102 | +10.01(+2.73%) |
Mar 28, 2023 | 362.90 | 367.93 | 362.86 | 366.46 | 221,662 | +4.61(+1.27%) |
Mar 27, 2023 | 360.70 | 363.58 | 358.52 | 361.85 | 183,949 | +1.33(+0.37%) |
Mar 24, 2023 | 362.02 | 362.60 | 358.00 | 360.52 | 146,074 | +0.74(+0.21%) |
Mar 23, 2023 | 360.10 | 363.53 | 358.41 | 359.78 | 101,711 | +2.93(+0.82%) |
Mar 22, 2023 | 359.48 | 361.71 | 356.72 | 356.85 | 194,947 | -0.68(-0.19%) |
Mar 21, 2023 | 364.93 | 364.93 | 355.22 | 357.53 | 243,367 | -7.45(-2.04%) |
Mar 20, 2023 | 361.18 | 365.45 | 359.77 | 364.98 | 154,353 | +5.31(+1.48%) |
Mar 17, 2023 | 359.46 | 361.48 | 356.86 | 359.67 | 182,771 | +1.20(+0.33%) |
Mar 16, 2023 | 356.45 | 361.51 | 353.37 | 358.47 | 152,045 | +1.64(+0.46%) |
Mar 15, 2023 | 352.02 | 358.25 | 351.32 | 356.83 | 162,339 | -1.15(-0.32%) |
Mar 14, 2023 | 356.33 | 358.32 | 353.29 | 357.98 | 203,644 | +5.34(+1.51%) |
Mar 13, 2023 | 339.11 | 356.59 | 339.11 | 352.64 | 448,808 | +11.34(+3.32%) |
Mar 10, 2023 | 342.02 | 349.00 | 337.50 | 341.30 | 284,638 | -0.14(-0.04%) |
Mar 09, 2023 | 335.88 | 347.69 | 333.54 | 341.44 | 365,044 | +7.21(+2.16%) |
Mar 08, 2023 | 337.06 | 339.00 | 333.07 | 334.23 | 170,949 | -5.00(-1.47%) |
Mar 07, 2023 | 342.16 | 343.33 | 337.56 | 339.23 | 227,639 | -2.57(-0.75%) |
Mar 06, 2023 | 346.65 | 347.06 | 340.14 | 341.80 | 252,449 | -5.22(-1.50%) |
Mar 03, 2023 | 348.27 | 350.80 | 342.03 | 347.02 | 498,375 | +1.97(+0.57%) |
Mar 02, 2023 | 355.90 | 356.02 | 340.02 | 345.05 | 1,067,796 | -23.90(-6.48%) |
Mar 01, 2023 | 369.56 | 374.00 | 368.05 | 368.95 | 264,771 | +2.93(+0.80%) |
Feb 28, 2023 | 364.03 | 368.68 | 363.02 | 366.02 | 265,430 | -4.17(-1.13%) |
Feb 27, 2023 | 368.58 | 373.44 | 366.44 | 370.19 | 141,921 | +3.66(+1.00%) |
Feb 24, 2023 | 362.71 | 367.91 | 362.39 | 366.53 | 159,545 | -1.19(-0.32%) |
Feb 23, 2023 | 368.89 | 370.51 | 365.94 | 367.72 | 66,226 | +1.57(+0.43%) |
Feb 22, 2023 | 369.11 | 369.11 | 364.44 | 366.15 | 100,937 | -0.15(-0.04%) |
Feb 21, 2023 | 371.48 | 372.52 | 365.05 | 366.30 | 99,440 | -5.63(-1.51%) |
Feb 17, 2023 | 366.27 | 372.48 | 362.85 | 371.93 | 205,250 | +2.89(+0.78%) |
Feb 16, 2023 | 368.55 | 373.11 | 367.42 | 369.04 | 243,262 | -6.78(-1.80%) |
Feb 15, 2023 | 375.78 | 377.24 | 370.70 | 375.82 | 147,316 | -0.10(-0.03%) |
Feb 14, 2023 | 373.86 | 378.21 | 372.86 | 375.92 | 111,688 | +1.50(+0.40%) |
Feb 13, 2023 | 372.39 | 377.55 | 372.32 | 374.42 | 200,301 | +2.03(+0.55%) |
Feb 10, 2023 | 373.33 | 376.16 | 371.63 | 372.39 | 236,916 | -1.17(-0.31%) |
Feb 09, 2023 | 375.17 | 379.50 | 371.71 | 373.56 | 115,010 | +1.55(+0.42%) |
Feb 08, 2023 | 378.17 | 379.12 | 370.00 | 372.01 | 222,698 | -7.73(-2.04%) |
Feb 07, 2023 | 370.97 | 380.69 | 366.67 | 379.74 | 213,633 | +6.45(+1.73%) |
Feb 06, 2023 | 367.17 | 378.11 | 367.17 | 373.29 | 289,582 | +2.34(+0.63%) |
Feb 03, 2023 | 370.00 | 373.83 | 370.00 | 370.95 | 206,480 | -1.32(-0.35%) |
Feb 02, 2023 | 378.06 | 378.06 | 369.01 | 372.27 | 311,534 | -7.46(-1.96%) |
Feb 01, 2023 | 380.46 | 382.36 | 375.16 | 379.73 | 223,025 | -2.52(-0.66%) |
Jan 31, 2023 | 375.08 | 383.50 | 374.51 | 382.25 | 155,719 | +6.47(+1.72%) |
Jan 30, 2023 | 378.13 | 380.95 | 372.23 | 375.78 | 164,569 | -5.12(-1.34%) |
Jan 27, 2023 | 371.85 | 385.27 | 371.85 | 380.90 | 297,299 | -1.20(-0.31%) |
Jan 26, 2023 | 386.42 | 386.99 | 380.23 | 382.10 | 151,940 | +3.38(+0.89%) |
Jan 25, 2023 | 383.82 | 383.82 | 373.75 | 378.72 | 153,644 | -3.80(-0.99%) |
Jan 24, 2023 | 385.31 | 389.27 | 380.44 | 382.52 | 157,359 | -11.72(-2.97%) |
Jan 23, 2023 | 392.96 | 395.62 | 392.13 | 394.24 | 185,943 | +3.12(+0.80%) |
Jan 20, 2023 | 388.22 | 391.37 | 384.26 | 391.12 | 301,798 | +9.14(+2.39%) |
Jan 19, 2023 | 388.45 | 389.33 | 381.01 | 381.98 | 144,719 | -5.46(-1.41%) |
Jan 18, 2023 | 396.74 | 399.00 | 386.94 | 387.44 | 199,555 | -9.12(-2.30%) |
Jan 17, 2023 | 398.75 | 400.00 | 396.00 | 396.56 | 210,889 | -4.44(-1.11%) |
Jan 13, 2023 | 399.14 | 404.90 | 394.26 | 401.00 | 186,878 | -2.65(-0.66%) |
Jan 12, 2023 | 392.08 | 403.88 | 391.06 | 403.65 | 229,038 | +8.20(+2.07%) |
Jan 11, 2023 | 389.05 | 396.53 | 384.09 | 395.45 | 238,542 | +7.19(+1.85%) |
Jan 10, 2023 | 375.99 | 388.70 | 375.99 | 388.26 | 223,114 | +15.30(+4.10%) |
Jan 09, 2023 | 368.98 | 374.64 | 365.90 | 372.96 | 439,579 | -2.85(-0.76%) |
Jan 06, 2023 | 375.92 | 382.38 | 373.54 | 375.81 | 328,662 | +1.86(+0.50%) |
Jan 05, 2023 | 374.67 | 376.33 | 373.21 | 373.95 | 202,448 | -2.51(-0.67%) |
Jan 04, 2023 | 375.83 | 376.98 | 369.14 | 376.46 | 208,276 | +2.66(+0.71%) |
Jan 03, 2023 | 381.10 | 382.64 | 372.37 | 373.80 | 370,901 | -5.03(-1.33%) |
Dec 30, 2022 | 373.03 | 379.59 | 371.30 | 378.83 | 180,505 | +3.04(+0.81%) |
Dec 29, 2022 | 370.76 | 379.05 | 369.59 | 375.79 | 153,368 | +6.37(+1.72%) |
Dec 28, 2022 | 369.80 | 372.03 | 364.62 | 369.42 | 268,375 | -1.16(-0.31%) |
Dec 27, 2022 | 377.13 | 377.75 | 368.15 | 370.58 | 105,826 | -6.75(-1.79%) |
Dec 23, 2022 | 382.08 | 382.08 | 374.02 | 377.33 | 123,719 | -5.91(-1.54%) |
Dec 22, 2022 | 384.07 | 384.23 | 379.98 | 383.24 | 162,671 | +0.52(+0.14%) |
Dec 21, 2022 | 375.63 | 386.61 | 374.13 | 382.72 | 95,234 | +1.59(+0.42%) |
Dec 20, 2022 | 373.34 | 383.57 | 373.34 | 381.13 | 251,002 | +3.80(+1.01%) |
Dec 19, 2022 | 385.01 | 385.01 | 373.17 | 377.33 | 294,336 | -8.48(-2.20%) |
Dec 16, 2022 | 387.80 | 391.56 | 384.31 | 385.81 | 216,649 | -3.87(-0.99%) |
Dec 15, 2022 | 390.49 | 397.48 | 387.52 | 389.68 | 258,198 | +3.22(+0.83%) |
Dec 14, 2022 | 390.00 | 394.00 | 386.02 | 386.46 | 252,502 | +1.76(+0.46%) |
Dec 13, 2022 | 392.76 | 394.50 | 384.46 | 384.70 | 286,308 | -10.16(-2.57%) |
Dec 12, 2022 | 403.69 | 405.00 | 392.01 | 394.86 | 324,034 | +6.36(+1.64%) |
Dec 09, 2022 | 392.31 | 392.68 | 387.27 | 388.50 | 173,452 | -1.02(-0.26%) |
Dec 08, 2022 | 396.09 | 398.05 | 388.01 | 389.52 | 340,456 | +5.15(+1.34%) |
Dec 07, 2022 | 392.28 | 395.22 | 382.92 | 384.37 | 226,861 | -1.17(-0.30%) |
Dec 06, 2022 | 394.94 | 394.94 | 383.16 | 385.54 | 167,088 | -7.72(-1.96%) |
Dec 05, 2022 | 400.83 | 401.50 | 391.13 | 393.26 | 228,339 | -9.05(-2.25%) |
Dec 02, 2022 | 396.31 | 405.00 | 396.00 | 402.31 | 164,412 | +3.09(+0.77%) |
Dec 01, 2022 | 404.85 | 407.93 | 395.85 | 399.22 | 225,363 | +1.25(+0.31%) |
Nov 30, 2022 | 399.83 | 403.54 | 392.93 | 397.97 | 689,790 | +20.25(+5.36%) |
Nov 29, 2022 | 374.30 | 380.25 | 372.83 | 377.72 | 169,078 | -1.28(-0.34%) |
Nov 28, 2022 | 384.66 | 391.31 | 378.49 | 379.00 | 222,584 | +5.17(+1.38%) |
Nov 25, 2022 | 376.29 | 380.54 | 373.16 | 373.83 | 91,866 | -2.93(-0.78%) |
Nov 23, 2022 | 372.70 | 382.88 | 372.70 | 376.76 | 132,136 | +5.01(+1.35%) |
Nov 22, 2022 | 373.05 | 373.05 | 364.82 | 371.75 | 158,563 | -2.60(-0.69%) |
Nov 21, 2022 | 369.20 | 375.38 | 368.26 | 374.35 | 166,463 | +10.37(+2.85%) |
Nov 18, 2022 | 365.68 | 369.06 | 362.34 | 363.98 | 196,634 | +0.50(+0.14%) |
Nov 17, 2022 | 363.33 | 370.83 | 361.35 | 363.48 | 215,711 | -1.62(-0.44%) |
Nov 16, 2022 | 375.62 | 376.77 | 361.00 | 365.10 | 330,299 | -5.05(-1.36%) |
Nov 15, 2022 | 377.28 | 379.05 | 366.17 | 370.15 | 262,305 | +8.37(+2.31%) |
Nov 14, 2022 | 372.45 | 373.31 | 360.99 | 361.78 | 372,779 | -1.29(-0.36%) |
Nov 11, 2022 | 364.15 | 364.15 | 351.51 | 363.07 | 417,466 | -4.46(-1.21%) |
Nov 10, 2022 | 378.30 | 378.74 | 366.59 | 367.53 | 300,590 | +1.39(+0.38%) |
Nov 09, 2022 | 367.00 | 374.32 | 361.87 | 366.14 | 212,865 | +6.42(+1.78%) |
Nov 08, 2022 | 364.36 | 366.58 | 356.44 | 359.72 | 247,496 | -2.58(-0.71%) |
Nov 07, 2022 | 364.46 | 366.37 | 357.61 | 362.30 | 274,232 | -4.87(-1.33%) |
Nov 04, 2022 | 375.99 | 375.99 | 358.65 | 367.17 | 284,376 | -8.68(-2.31%) |
Nov 03, 2022 | 369.90 | 382.31 | 367.44 | 375.85 | 251,768 | +4.15(+1.12%) |
Nov 02, 2022 | 382.32 | 383.15 | 369.18 | 371.70 | 346,091 | -7.87(-2.07%) |
Nov 01, 2022 | 391.17 | 396.86 | 379.52 | 379.57 | 301,185 | -8.36(-2.16%) |
Oct 31, 2022 | 384.65 | 390.98 | 380.91 | 387.93 | 283,808 | -1.06(-0.27%) |
Oct 28, 2022 | 369.99 | 389.38 | 369.99 | 388.99 | 334,339 | +16.75(+4.50%) |
Oct 27, 2022 | 386.60 | 386.60 | 356.60 | 372.24 | 578,330 | -11.38(-2.97%) |
Oct 26, 2022 | 390.71 | 392.61 | 382.57 | 383.62 | 310,048 | -4.17(-1.08%) |
Oct 25, 2022 | 384.66 | 390.24 | 379.59 | 387.79 | 250,142 | +5.70(+1.49%) |
Oct 24, 2022 | 372.90 | 384.98 | 371.34 | 382.09 | 327,128 | +5.39(+1.43%) |
Oct 21, 2022 | 364.75 | 378.16 | 362.56 | 376.70 | 329,505 | +14.76(+4.08%) |
Oct 20, 2022 | 346.01 | 362.42 | 346.01 | 361.94 | 246,295 | +1.13(+0.31%) |
Oct 19, 2022 | 373.43 | 373.63 | 360.02 | 360.81 | 178,069 | -14.63(-3.90%) |
Oct 18, 2022 | 366.95 | 377.97 | 364.69 | 375.44 | 246,171 | +14.39(+3.99%) |
Oct 17, 2022 | 355.94 | 364.98 | 354.38 | 361.05 | 194,732 | +9.62(+2.74%) |
Oct 14, 2022 | 353.53 | 356.37 | 350.99 | 351.43 | 194,429 | +0.66(+0.19%) |
Oct 13, 2022 | 338.98 | 353.82 | 335.83 | 350.77 | 145,951 | +4.93(+1.43%) |
Oct 12, 2022 | 343.41 | 347.75 | 339.40 | 345.84 | 174,152 | +1.27(+0.37%) |
Oct 11, 2022 | 342.47 | 354.01 | 340.72 | 344.57 | 185,142 | -1.51(-0.44%) |
Oct 10, 2022 | 351.01 | 351.01 | 345.02 | 346.08 | 162,168 | -7.39(-2.09%) |
Oct 07, 2022 | 357.00 | 360.25 | 352.70 | 353.47 | 333,413 | -15.30(-4.15%) |
Oct 06, 2022 | 375.10 | 375.94 | 367.50 | 368.77 | 318,863 | -8.10(-2.15%) |
Oct 05, 2022 | 366.08 | 379.05 | 366.08 | 376.87 | 190,309 | +7.42(+2.01%) |
Oct 04, 2022 | 366.90 | 369.45 | 362.99 | 369.45 | 427,203 | +18.51(+5.27%) |
Oct 03, 2022 | 358.27 | 358.47 | 350.37 | 350.94 | 229,675 | -2.11(-0.60%) |
Sep 30, 2022 | 358.79 | 361.07 | 352.03 | 353.05 | 155,490 | -4.50(-1.26%) |
Sep 29, 2022 | 357.43 | 358.39 | 350.97 | 357.55 | 112,228 | +0.05(+0.01%) |
Sep 28, 2022 | 346.64 | 357.68 | 345.33 | 357.50 | 226,206 | +6.49(+1.85%) |
Sep 27, 2022 | 352.77 | 355.83 | 347.85 | 351.01 | 198,628 | +7.26(+2.11%) |
Sep 26, 2022 | 346.74 | 349.50 | 341.23 | 343.75 | 181,191 | +0.55(+0.16%) |
Sep 23, 2022 | 351.27 | 352.53 | 341.95 | 343.20 | 217,269 | -13.51(-3.79%) |
Sep 22, 2022 | 357.21 | 359.45 | 351.74 | 356.71 | 355,726 | -4.37(-1.21%) |
Sep 21, 2022 | 373.93 | 373.93 | 360.86 | 361.08 | 183,754 | -9.38(-2.53%) |
Sep 20, 2022 | 369.00 | 373.14 | 366.29 | 370.46 | 238,953 | +5.46(+1.50%) |
Sep 19, 2022 | 373.51 | 375.11 | 358.94 | 365.00 | 309,837 | -8.26(-2.21%) |
Sep 16, 2022 | 380.06 | 380.06 | 371.22 | 373.26 | 405,714 | -6.92(-1.82%) |
Sep 15, 2022 | 384.90 | 387.31 | 378.97 | 380.18 | 156,263 | -3.14(-0.82%) |
Sep 14, 2022 | 389.20 | 393.00 | 381.16 | 383.32 | 176,648 | +0.20(+0.05%) |
Sep 13, 2022 | 386.89 | 387.13 | 382.20 | 383.12 | 120,297 | -5.24(-1.35%) |
Sep 12, 2022 | 390.11 | 392.94 | 386.54 | 388.36 | 234,291 | -2.90(-0.74%) |
Sep 09, 2022 | 398.91 | 400.59 | 389.65 | 391.26 | 160,928 | -4.49(-1.13%) |
Sep 08, 2022 | 379.24 | 397.87 | 379.20 | 395.75 | 493,120 | +15.08(+3.96%) |
Sep 07, 2022 | 366.30 | 381.55 | 363.32 | 380.67 | 205,561 | +10.20(+2.75%) |
Sep 06, 2022 | 376.00 | 377.56 | 369.02 | 370.47 | 137,397 | -4.83(-1.29%) |
Sep 02, 2022 | 377.82 | 383.89 | 372.50 | 375.30 | 137,242 | -1.96(-0.52%) |
Sep 01, 2022 | 368.82 | 377.86 | 367.04 | 377.26 | 180,149 | -0.61(-0.16%) |
Aug 31, 2022 | 377.79 | 382.32 | 375.02 | 377.87 | 219,981 | -3.18(-0.83%) |
Aug 30, 2022 | 388.21 | 388.68 | 378.26 | 381.05 | 174,635 | -2.24(-0.58%) |
Aug 29, 2022 | 382.47 | 386.06 | 380.98 | 383.29 | 113,810 | -0.83(-0.22%) |
Aug 26, 2022 | 401.51 | 403.77 | 383.55 | 384.12 | 276,970 | -10.31(-2.61%) |
Aug 25, 2022 | 396.56 | 399.93 | 391.37 | 394.43 | 156,560 | +3.07(+0.78%) |
Aug 24, 2022 | 390.76 | 396.60 | 387.18 | 391.36 | 267,563 | +8.58(+2.24%) |
Aug 23, 2022 | 384.83 | 386.19 | 375.82 | 382.78 | 220,714 | -5.10(-1.31%) |
Aug 22, 2022 | 382.53 | 403.11 | 382.53 | 387.88 | 456,490 | +4.63(+1.21%) |
Aug 19, 2022 | 379.81 | 385.01 | 379.81 | 383.25 | 135,917 | +5.76(+1.53%) |
Aug 18, 2022 | 380.01 | 381.35 | 375.88 | 377.49 | 135,484 | -5.12(-1.34%) |
Aug 17, 2022 | 381.16 | 387.03 | 379.98 | 382.61 | 262,683 | +9.66(+2.59%) |
Aug 16, 2022 | 383.61 | 385.43 | 372.85 | 372.95 | 227,355 | -9.91(-2.59%) |
Aug 15, 2022 | 378.26 | 388.06 | 378.26 | 382.86 | 295,200 | +5.95(+1.58%) |
Aug 12, 2022 | 373.71 | 379.80 | 370.45 | 376.91 | 352,109 | +2.77(+0.74%) |
Aug 11, 2022 | 380.84 | 382.03 | 370.69 | 374.14 | 166,652 | -0.10(-0.03%) |
Aug 10, 2022 | 378.49 | 378.49 | 367.36 | 374.24 | 165,975 | +0.21(+0.06%) |
Aug 09, 2022 | 375.27 | 381.18 | 367.73 | 374.03 | 242,703 | +7.46(+2.04%) |
Aug 08, 2022 | 369.40 | 370.12 | 364.72 | 366.57 | 162,338 | -1.28(-0.35%) |
Aug 05, 2022 | 367.31 | 369.94 | 363.59 | 367.85 | 192,031 | -1.28(-0.35%) |
Aug 04, 2022 | 369.62 | 372.00 | 363.55 | 369.13 | 150,341 | +0.33(+0.09%) |
Aug 03, 2022 | 361.36 | 372.10 | 361.36 | 368.80 | 236,206 | +10.99(+3.07%) |
Aug 02, 2022 | 353.14 | 362.10 | 353.08 | 357.81 | 160,082 | +2.82(+0.79%) |
Aug 01, 2022 | 359.20 | 365.85 | 354.72 | 354.99 | 238,827 | -9.22(-2.53%) |
Jul 29, 2022 | 369.88 | 369.92 | 362.66 | 364.21 | 260,666 | -8.76(-2.35%) |
Jul 28, 2022 | 387.21 | 387.89 | 354.10 | 372.97 | 652,569 | +15.11(+4.22%) |
Jul 27, 2022 | 365.00 | 365.37 | 355.67 | 357.86 | 342,911 | -7.16(-1.96%) |
Jul 26, 2022 | 363.54 | 367.40 | 361.32 | 365.02 | 118,125 | +1.41(+0.39%) |
Jul 25, 2022 | 363.26 | 364.17 | 358.93 | 363.61 | 246,126 | +6.90(+1.93%) |
Jul 22, 2022 | 368.16 | 370.65 | 355.35 | 356.71 | 200,448 | -13.11(-3.54%) |
Jul 21, 2022 | 367.48 | 371.50 | 366.51 | 369.82 | 137,622 | +3.58(+0.98%) |
Jul 20, 2022 | 371.88 | 376.12 | 365.16 | 366.24 | 127,305 | -6.55(-1.76%) |
Jul 19, 2022 | 371.01 | 377.56 | 370.01 | 372.79 | 236,120 | +8.37(+2.30%) |
Jul 18, 2022 | 368.54 | 372.69 | 361.32 | 364.42 | 274,271 | -0.31(-0.08%) |
Jul 15, 2022 | 361.75 | 364.73 | 357.66 | 364.73 | 252,489 | +4.85(+1.35%) |
Jul 14, 2022 | 365.13 | 366.98 | 357.95 | 359.88 | 391,662 | +5.17(+1.46%) |
Jul 13, 2022 | 350.83 | 361.98 | 349.69 | 354.71 | 286,760 | +2.36(+0.67%) |
Jul 12, 2022 | 357.67 | 359.31 | 346.75 | 352.35 | 377,857 | -3.80(-1.07%) |
Jul 11, 2022 | 365.90 | 365.90 | 355.78 | 356.15 | 441,551 | +3.36(+0.95%) |
Jul 08, 2022 | 351.51 | 356.38 | 345.57 | 352.79 | 994,330 | -14.77(-4.02%) |
Jul 07, 2022 | 366.78 | 373.10 | 365.48 | 367.56 | 304,677 | +1.64(+0.45%) |
Jul 06, 2022 | 378.38 | 380.56 | 365.04 | 365.92 | 484,932 | -16.19(-4.24%) |
Jul 05, 2022 | 375.20 | 383.81 | 372.94 | 382.11 | 336,929 | +4.98(+1.32%) |