Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 06, 2023 | 338.94 | 342.73 | 338.94 | 341.28 | 349,723 | +1.65(+0.49%) |
Jul 05, 2023 | 340.94 | 340.94 | 333.65 | 339.63 | 284,885 | -2.24(-0.66%) |
Jul 03, 2023 | 340.69 | 343.20 | 335.15 | 341.87 | 150,228 | +0.01(+0.00%) |
Jun 30, 2023 | 341.05 | 344.07 | 339.06 | 341.86 | 549,321 | +2.20(+0.65%) |
Jun 29, 2023 | 334.30 | 341.00 | 332.92 | 339.66 | 475,598 | +6.79(+2.04%) |
Jun 28, 2023 | 337.19 | 337.19 | 331.08 | 332.87 | 469,344 | -5.03(-1.49%) |
Jun 27, 2023 | 340.39 | 342.50 | 335.43 | 337.90 | 315,653 | -2.07(-0.61%) |
Jun 26, 2023 | 346.90 | 347.70 | 338.47 | 339.97 | 532,502 | -5.69(-1.65%) |
Jun 23, 2023 | 351.89 | 353.30 | 343.68 | 345.66 | 519,658 | -7.77(-2.20%) |
Jun 22, 2023 | 353.62 | 354.60 | 350.28 | 353.43 | 245,430 | +1.58(+0.45%) |
Jun 21, 2023 | 355.02 | 355.65 | 351.68 | 351.85 | 281,354 | -0.89(-0.25%) |
Jun 20, 2023 | 354.42 | 355.00 | 347.05 | 352.74 | 342,827 | +0.39(+0.11%) |
Jun 16, 2023 | 346.32 | 352.84 | 345.11 | 352.35 | 587,665 | +8.10(+2.35%) |
Jun 15, 2023 | 341.59 | 345.50 | 340.32 | 344.25 | 242,468 | +3.14(+0.92%) |
Jun 14, 2023 | 345.39 | 347.82 | 340.77 | 341.11 | 247,616 | -5.32(-1.54%) |
Jun 13, 2023 | 338.43 | 347.34 | 338.43 | 346.43 | 320,682 | +7.75(+2.29%) |
Jun 12, 2023 | 344.37 | 346.82 | 338.39 | 338.68 | 392,800 | -5.91(-1.72%) |
Jun 09, 2023 | 340.62 | 346.19 | 340.24 | 344.59 | 332,141 | +2.94(+0.86%) |
Jun 08, 2023 | 348.10 | 349.51 | 341.61 | 341.65 | 258,107 | -7.30(-2.09%) |
Jun 07, 2023 | 348.78 | 350.07 | 346.33 | 348.95 | 315,889 | -0.56(-0.16%) |
Jun 06, 2023 | 344.19 | 349.67 | 342.09 | 349.51 | 365,360 | +6.98(+2.04%) |
Jun 05, 2023 | 345.86 | 346.58 | 340.33 | 342.53 | 623,462 | -0.60(-0.17%) |
Jun 02, 2023 | 339.88 | 345.20 | 339.04 | 343.13 | 442,034 | +3.70(+1.09%) |
Jun 01, 2023 | 340.11 | 340.94 | 332.57 | 339.43 | 422,495 | -0.59(-0.17%) |
May 31, 2023 | 350.00 | 353.70 | 336.01 | 340.02 | 885,022 | -11.39(-3.24%) |
May 30, 2023 | 348.39 | 353.53 | 346.25 | 351.41 | 375,222 | +3.00(+0.86%) |
May 26, 2023 | 358.30 | 358.30 | 348.13 | 348.41 | 346,415 | -9.84(-2.75%) |
May 25, 2023 | 359.31 | 361.76 | 354.50 | 358.25 | 342,562 | -1.47(-0.41%) |
May 24, 2023 | 361.98 | 362.34 | 353.84 | 359.73 | 452,288 | -3.56(-0.98%) |
May 23, 2023 | 365.29 | 375.71 | 359.11 | 363.29 | 866,058 | +3.50(+0.97%) |
May 22, 2023 | 373.34 | 373.50 | 355.59 | 359.79 | 726,324 | -14.91(-3.98%) |
May 19, 2023 | 378.12 | 380.13 | 374.17 | 374.70 | 726,711 | -1.02(-0.27%) |
May 18, 2023 | 368.25 | 376.71 | 365.59 | 375.72 | 1,576,230 | +8.46(+2.30%) |
May 17, 2023 | 365.27 | 372.16 | 364.43 | 367.26 | 2,137,740 | -9.35(-2.48%) |
May 16, 2023 | 380.48 | 381.73 | 375.60 | 376.62 | 119,370 | -4.83(-1.27%) |
May 15, 2023 | 386.10 | 386.10 | 377.28 | 381.44 | 142,314 | -2.62(-0.68%) |
May 12, 2023 | 388.47 | 388.92 | 381.24 | 384.06 | 188,720 | -1.21(-0.32%) |
May 11, 2023 | 383.45 | 385.67 | 380.70 | 385.27 | 141,894 | +1.11(+0.29%) |
May 10, 2023 | 383.14 | 385.55 | 377.52 | 384.16 | 270,372 | +3.10(+0.81%) |
May 09, 2023 | 381.84 | 382.54 | 378.39 | 381.06 | 401,187 | -0.35(-0.09%) |
May 08, 2023 | 375.78 | 382.08 | 375.78 | 381.41 | 289,339 | +7.78(+2.08%) |
May 05, 2023 | 372.76 | 380.45 | 372.76 | 373.63 | 380,552 | +3.83(+1.04%) |
May 04, 2023 | 374.26 | 374.56 | 365.30 | 369.80 | 336,766 | -4.47(-1.19%) |
May 03, 2023 | 379.27 | 381.40 | 373.00 | 374.27 | 351,988 | -5.93(-1.56%) |
May 02, 2023 | 360.29 | 386.65 | 360.29 | 380.20 | 530,345 | +1.65(+0.44%) |
May 01, 2023 | 375.10 | 380.25 | 374.49 | 378.55 | 367,498 | +2.33(+0.62%) |
Apr 28, 2023 | 369.68 | 377.89 | 368.43 | 376.22 | 250,805 | +4.11(+1.10%) |
Apr 27, 2023 | 367.29 | 372.16 | 364.41 | 372.11 | 248,608 | +4.91(+1.34%) |
Apr 26, 2023 | 365.89 | 370.15 | 365.46 | 367.20 | 247,330 | -1.05(-0.29%) |
Apr 25, 2023 | 367.80 | 370.18 | 366.80 | 368.26 | 181,967 | -1.28(-0.35%) |
Apr 24, 2023 | 369.37 | 373.10 | 368.28 | 369.54 | 188,863 | +0.67(+0.18%) |
Apr 21, 2023 | 370.97 | 372.43 | 365.56 | 368.87 | 341,884 | -4.96(-1.33%) |
Apr 20, 2023 | 372.52 | 375.69 | 371.39 | 373.83 | 308,458 | +1.25(+0.34%) |
Apr 19, 2023 | 368.96 | 372.69 | 367.50 | 372.58 | 271,955 | +4.67(+1.27%) |
Apr 18, 2023 | 363.23 | 368.48 | 362.15 | 367.91 | 227,655 | +5.82(+1.61%) |
Apr 17, 2023 | 356.86 | 362.11 | 355.47 | 362.08 | 233,300 | +4.57(+1.28%) |
Apr 14, 2023 | 361.85 | 362.65 | 353.97 | 357.52 | 247,990 | -3.49(-0.97%) |
Apr 13, 2023 | 361.79 | 363.46 | 359.04 | 361.01 | 269,802 | -2.87(-0.79%) |
Apr 12, 2023 | 362.06 | 364.59 | 360.39 | 363.88 | 197,556 | +2.31(+0.64%) |
Apr 11, 2023 | 363.41 | 363.60 | 360.88 | 361.57 | 160,853 | -1.46(-0.40%) |
Apr 10, 2023 | 362.08 | 364.86 | 361.89 | 363.03 | 184,153 | +2.64(+0.73%) |
Apr 06, 2023 | 362.23 | 365.25 | 360.12 | 360.39 | 253,416 | -0.90(-0.25%) |
Apr 05, 2023 | 355.06 | 362.06 | 355.06 | 361.29 | 270,723 | +4.42(+1.24%) |
Apr 04, 2023 | 362.38 | 362.38 | 350.98 | 356.87 | 149,149 | -3.37(-0.94%) |
Apr 03, 2023 | 355.63 | 361.66 | 355.63 | 360.24 | 167,668 | +3.91(+1.10%) |
Mar 31, 2023 | 355.70 | 358.00 | 352.28 | 356.33 | 252,513 | +1.90(+0.54%) |
Mar 30, 2023 | 358.22 | 358.66 | 351.32 | 354.43 | 234,522 | -2.90(-0.81%) |
Mar 29, 2023 | 356.19 | 358.68 | 353.87 | 357.33 | 197,163 | +5.12(+1.45%) |
Mar 28, 2023 | 347.27 | 353.80 | 347.27 | 352.21 | 213,226 | +4.13(+1.19%) |
Mar 27, 2023 | 348.14 | 352.47 | 345.37 | 348.08 | 253,688 | +4.88(+1.42%) |
Mar 24, 2023 | 336.69 | 343.40 | 333.13 | 343.20 | 308,011 | +3.03(+0.89%) |
Mar 23, 2023 | 344.36 | 345.68 | 337.26 | 340.18 | 198,998 | -4.06(-1.18%) |
Mar 22, 2023 | 351.51 | 352.49 | 344.14 | 344.24 | 330,547 | -7.84(-2.23%) |
Mar 21, 2023 | 353.63 | 357.64 | 350.50 | 352.08 | 199,169 | +5.85(+1.69%) |
Mar 20, 2023 | 336.25 | 349.40 | 334.69 | 346.23 | 375,017 | +13.63(+4.10%) |
Mar 17, 2023 | 350.45 | 350.45 | 330.78 | 332.60 | 783,348 | -19.98(-5.67%) |
Mar 16, 2023 | 335.23 | 357.31 | 334.70 | 352.58 | 373,575 | +15.79(+4.69%) |
Mar 15, 2023 | 346.29 | 347.60 | 330.07 | 336.79 | 523,287 | -18.55(-5.22%) |
Mar 14, 2023 | 349.23 | 359.14 | 347.63 | 355.34 | 443,541 | +12.41(+3.62%) |
Mar 13, 2023 | 346.00 | 348.30 | 335.98 | 342.92 | 570,366 | -10.66(-3.01%) |
Mar 10, 2023 | 363.20 | 363.73 | 351.37 | 353.58 | 571,449 | -11.15(-3.06%) |
Mar 09, 2023 | 376.23 | 376.98 | 363.90 | 364.74 | 357,780 | -13.82(-3.65%) |
Mar 08, 2023 | 381.18 | 381.18 | 374.69 | 378.56 | 241,725 | -1.10(-0.29%) |
Mar 07, 2023 | 378.69 | 382.71 | 376.27 | 379.66 | 170,059 | +1.87(+0.50%) |
Mar 06, 2023 | 378.88 | 381.34 | 376.49 | 377.79 | 340,360 | -1.43(-0.38%) |
Mar 03, 2023 | 379.25 | 380.04 | 376.68 | 379.21 | 197,810 | -0.60(-0.16%) |
Mar 02, 2023 | 385.63 | 387.67 | 378.24 | 379.82 | 334,954 | -7.39(-1.91%) |
Mar 01, 2023 | 379.71 | 389.74 | 379.71 | 387.21 | 347,067 | +6.81(+1.79%) |
Feb 28, 2023 | 378.76 | 382.61 | 378.45 | 380.40 | 276,802 | +2.82(+0.75%) |
Feb 27, 2023 | 383.41 | 384.06 | 376.36 | 377.58 | 201,131 | -5.00(-1.31%) |
Feb 24, 2023 | 376.28 | 383.20 | 374.50 | 382.58 | 242,049 | +5.36(+1.42%) |
Feb 23, 2023 | 376.50 | 381.17 | 376.50 | 377.22 | 262,055 | +0.97(+0.26%) |
Feb 22, 2023 | 377.39 | 380.78 | 374.87 | 376.25 | 209,078 | -1.93(-0.51%) |
Feb 21, 2023 | 382.41 | 382.89 | 376.82 | 378.18 | 263,129 | -4.97(-1.30%) |
Feb 17, 2023 | 376.59 | 384.46 | 376.59 | 383.16 | 310,194 | +6.33(+1.68%) |
Feb 16, 2023 | 379.14 | 381.97 | 376.12 | 376.83 | 243,999 | -4.07(-1.07%) |
Feb 15, 2023 | 375.48 | 381.02 | 373.23 | 380.90 | 251,188 | +4.76(+1.27%) |
Feb 14, 2023 | 378.90 | 380.20 | 375.72 | 376.13 | 202,904 | -2.32(-0.61%) |
Feb 13, 2023 | 377.46 | 382.53 | 377.46 | 378.45 | 197,381 | +2.50(+0.66%) |
Feb 10, 2023 | 375.65 | 376.18 | 367.87 | 375.95 | 314,354 | +1.01(+0.27%) |
Feb 09, 2023 | 381.22 | 391.32 | 369.28 | 374.94 | 736,122 | +21.17(+5.98%) |
Feb 08, 2023 | 350.14 | 358.65 | 346.55 | 353.77 | 410,273 | +1.94(+0.55%) |
Feb 07, 2023 | 340.92 | 352.86 | 338.95 | 351.83 | 313,703 | +9.25(+2.70%) |
Feb 06, 2023 | 339.22 | 342.98 | 337.90 | 342.58 | 246,366 | +3.37(+0.99%) |
Feb 03, 2023 | 337.92 | 339.37 | 332.51 | 339.21 | 244,635 | +0.95(+0.28%) |
Feb 02, 2023 | 351.90 | 351.90 | 335.85 | 338.26 | 449,133 | -14.76(-4.18%) |
Feb 01, 2023 | 344.52 | 356.05 | 342.83 | 353.02 | 325,246 | +6.58(+1.90%) |
Jan 31, 2023 | 344.71 | 347.00 | 341.03 | 346.44 | 162,465 | +2.74(+0.80%) |
Jan 30, 2023 | 347.71 | 349.99 | 343.44 | 343.70 | 139,610 | -4.03(-1.16%) |
Jan 27, 2023 | 353.38 | 355.77 | 346.43 | 347.73 | 152,656 | -6.00(-1.70%) |
Jan 26, 2023 | 348.38 | 354.45 | 347.27 | 353.73 | 188,258 | +6.15(+1.77%) |
Jan 25, 2023 | 339.64 | 348.85 | 339.28 | 347.58 | 196,083 | +7.27(+2.14%) |
Jan 24, 2023 | 333.87 | 340.58 | 331.25 | 340.31 | 224,429 | +4.55(+1.35%) |
Jan 23, 2023 | 336.77 | 338.05 | 333.54 | 335.76 | 158,315 | +0.59(+0.17%) |
Jan 20, 2023 | 342.71 | 342.71 | 332.88 | 335.18 | 312,892 | -6.11(-1.79%) |
Jan 19, 2023 | 341.11 | 343.29 | 339.09 | 341.29 | 249,223 | -0.98(-0.29%) |
Jan 18, 2023 | 344.72 | 345.08 | 340.67 | 342.27 | 187,289 | -1.18(-0.34%) |
Jan 17, 2023 | 349.85 | 350.94 | 342.38 | 343.45 | 325,005 | -6.18(-1.77%) |
Jan 13, 2023 | 344.50 | 352.16 | 344.23 | 349.63 | 366,022 | +3.27(+0.94%) |
Jan 12, 2023 | 349.48 | 352.16 | 346.00 | 346.36 | 300,219 | -3.13(-0.90%) |
Jan 11, 2023 | 356.21 | 358.30 | 348.44 | 349.49 | 308,242 | -6.12(-1.72%) |
Jan 10, 2023 | 351.00 | 355.92 | 349.03 | 355.62 | 281,574 | +6.20(+1.77%) |
Jan 09, 2023 | 347.33 | 353.49 | 345.04 | 349.41 | 375,865 | +1.28(+0.37%) |
Jan 06, 2023 | 341.75 | 348.82 | 341.08 | 348.13 | 385,256 | +9.17(+2.71%) |
Jan 05, 2023 | 337.63 | 341.20 | 334.92 | 338.96 | 303,787 | +1.04(+0.31%) |
Jan 04, 2023 | 332.12 | 338.21 | 332.12 | 337.92 | 290,197 | +7.64(+2.31%) |
Jan 03, 2023 | 327.72 | 334.40 | 326.73 | 330.28 | 250,380 | +2.09(+0.64%) |
Dec 30, 2022 | 329.46 | 331.34 | 325.90 | 328.19 | 153,341 | -3.56(-1.07%) |
Dec 29, 2022 | 333.59 | 333.59 | 333.59 | 331.75 | 122,842 | +0.90(+0.27%) |
Dec 28, 2022 | 333.97 | 335.53 | 330.78 | 330.85 | 138,265 | -2.11(-0.63%) |
Dec 27, 2022 | 332.21 | 335.23 | 331.38 | 332.96 | 136,468 | +1.15(+0.35%) |
Dec 23, 2022 | 329.48 | 332.98 | 327.09 | 331.81 | 159,831 | +2.10(+0.64%) |
Dec 22, 2022 | 330.94 | 333.06 | 325.69 | 329.71 | 263,714 | -2.41(-0.72%) |
Dec 21, 2022 | 326.17 | 332.29 | 324.80 | 332.12 | 229,710 | +8.14(+2.51%) |
Dec 20, 2022 | 321.62 | 326.32 | 321.62 | 323.97 | 241,295 | +4.59(+1.44%) |
Dec 19, 2022 | 320.18 | 323.40 | 316.82 | 319.38 | 221,177 | -0.72(-0.23%) |
Dec 16, 2022 | 316.98 | 321.99 | 315.07 | 320.11 | 1,201,915 | +0.62(+0.19%) |
Dec 15, 2022 | 320.23 | 323.27 | 317.86 | 319.49 | 528,488 | -2.87(-0.89%) |
Dec 14, 2022 | 327.76 | 327.87 | 320.40 | 322.37 | 475,960 | -5.91(-1.80%) |
Dec 13, 2022 | 332.45 | 335.46 | 326.01 | 328.27 | 308,134 | -1.18(-0.36%) |
Dec 12, 2022 | 329.31 | 329.86 | 324.56 | 329.45 | 351,615 | -0.02(-0.01%) |
Dec 09, 2022 | 330.71 | 333.66 | 329.10 | 329.47 | 251,505 | -1.17(-0.35%) |
Dec 08, 2022 | 333.14 | 333.67 | 329.47 | 330.64 | 210,828 | +0.78(+0.24%) |
Dec 07, 2022 | 332.54 | 335.09 | 327.14 | 329.86 | 194,591 | -3.77(-1.13%) |
Dec 06, 2022 | 328.65 | 335.11 | 328.65 | 333.63 | 283,761 | +6.11(+1.87%) |
Dec 05, 2022 | 329.16 | 330.46 | 324.46 | 327.52 | 167,453 | -2.85(-0.86%) |
Dec 02, 2022 | 326.23 | 333.00 | 326.23 | 330.37 | 228,746 | +3.10(+0.95%) |
Dec 01, 2022 | 336.69 | 337.50 | 326.75 | 327.27 | 302,149 | -7.53(-2.25%) |
Nov 30, 2022 | 329.66 | 334.86 | 325.34 | 334.80 | 382,716 | +5.09(+1.54%) |
Nov 29, 2022 | 325.95 | 330.74 | 325.95 | 329.71 | 193,740 | +3.63(+1.11%) |
Nov 28, 2022 | 329.58 | 331.86 | 325.47 | 326.08 | 222,093 | -5.23(-1.58%) |
Nov 25, 2022 | 328.32 | 332.91 | 328.01 | 331.31 | 96,170 | +5.46(+1.68%) |
Nov 23, 2022 | 324.79 | 329.78 | 324.79 | 325.85 | 240,364 | +1.64(+0.51%) |
Nov 22, 2022 | 321.90 | 324.43 | 319.38 | 324.21 | 237,032 | +4.81(+1.50%) |
Nov 21, 2022 | 318.60 | 320.71 | 315.44 | 319.40 | 236,313 | +0.55(+0.17%) |
Nov 18, 2022 | 316.52 | 321.31 | 313.58 | 318.85 | 436,254 | +6.02(+1.93%) |
Nov 17, 2022 | 309.93 | 315.42 | 307.80 | 312.83 | 233,330 | -0.02(-0.01%) |
Nov 16, 2022 | 311.53 | 316.11 | 308.95 | 312.85 | 243,307 | +1.17(+0.38%) |
Nov 15, 2022 | 307.58 | 311.70 | 303.49 | 311.68 | 284,159 | +6.04(+1.98%) |
Nov 14, 2022 | 305.68 | 310.69 | 305.42 | 305.63 | 233,241 | +1.35(+0.44%) |
Nov 11, 2022 | 317.34 | 317.53 | 301.63 | 304.28 | 450,623 | -11.32(-3.59%) |
Nov 10, 2022 | 322.12 | 323.06 | 313.85 | 315.60 | 341,649 | +0.15(+0.05%) |
Nov 09, 2022 | 318.06 | 321.29 | 314.91 | 315.45 | 256,043 | -5.56(-1.73%) |
Nov 08, 2022 | 322.85 | 327.20 | 320.59 | 321.01 | 246,082 | -3.05(-0.94%) |
Nov 07, 2022 | 329.00 | 329.09 | 320.89 | 324.06 | 305,993 | -4.33(-1.32%) |
Nov 04, 2022 | 329.10 | 332.66 | 322.96 | 328.38 | 596,029 | +2.06(+0.63%) |
Nov 03, 2022 | 315.59 | 327.14 | 314.27 | 326.32 | 456,866 | +9.07(+2.86%) |
Nov 02, 2022 | 311.63 | 317.25 | 626,850 | +5.76(+1.85%) | ||
Nov 01, 2022 | 319.36 | 320.26 | 310.28 | 311.50 | 569,540 | -6.53(-2.05%) |
Oct 31, 2022 | 313.60 | 319.98 | 312.38 | 318.03 | 428,865 | +1.00(+0.32%) |
Oct 28, 2022 | 299.36 | 317.17 | 299.36 | 317.03 | 720,215 | +19.59(+6.59%) |
Oct 27, 2022 | 287.35 | 300.00 | 285.40 | 297.43 | 517,484 | +19.89(+7.17%) |
Oct 26, 2022 | 282.04 | 283.19 | 275.88 | 277.54 | 332,516 | -1.46(-0.52%) |
Oct 25, 2022 | 276.62 | 279.13 | 273.12 | 279.00 | 300,155 | -1.31(-0.47%) |
Oct 24, 2022 | 277.93 | 280.81 | 277.00 | 280.31 | 223,019 | +4.45(+1.61%) |
Oct 21, 2022 | 267.27 | 278.35 | 266.46 | 275.87 | 404,782 | +9.73(+3.66%) |
Oct 20, 2022 | 272.70 | 272.70 | 265.92 | 266.14 | 344,702 | -9.53(-3.46%) |
Oct 19, 2022 | 273.17 | 276.66 | 272.03 | 275.67 | 249,751 | +1.40(+0.51%) |
Oct 18, 2022 | 274.32 | 276.60 | 273.14 | 274.27 | 270,027 | +4.54(+1.68%) |
Oct 17, 2022 | 271.09 | 271.14 | 267.68 | 269.73 | 224,823 | +3.29(+1.24%) |
Oct 14, 2022 | 271.25 | 274.46 | 265.65 | 266.44 | 290,899 | -3.52(-1.30%) |
Oct 13, 2022 | 254.04 | 271.19 | 253.03 | 269.95 | 342,477 | +12.85(+5.00%) |
Oct 12, 2022 | 263.64 | 263.64 | 257.03 | 257.10 | 279,149 | -6.75(-2.56%) |
Oct 11, 2022 | 263.36 | 267.27 | 262.45 | 263.85 | 235,826 | +0.19(+0.07%) |
Oct 10, 2022 | 261.92 | 265.85 | 260.53 | 263.67 | 234,594 | +3.03(+1.16%) |
Oct 07, 2022 | 266.33 | 266.33 | 258.69 | 260.64 | 312,427 | -7.77(-2.89%) |
Oct 06, 2022 | 267.05 | 268.71 | 266.40 | 268.41 | 261,984 | -1.40(-0.52%) |
Oct 05, 2022 | 269.90 | 273.04 | 268.77 | 269.81 | 375,240 | -3.16(-1.16%) |
Oct 04, 2022 | 264.03 | 273.16 | 264.03 | 272.97 | 353,213 | +10.89(+4.16%) |
Oct 03, 2022 | 261.17 | 263.10 | 255.22 | 262.08 | 325,706 | +3.40(+1.31%) |
Sep 30, 2022 | 265.38 | 268.02 | 257.96 | 258.68 | 436,326 | -4.99(-1.89%) |
Sep 29, 2022 | 253.74 | 264.84 | 252.27 | 263.67 | 409,048 | +7.94(+3.11%) |
Sep 28, 2022 | 250.86 | 258.39 | 250.18 | 255.72 | 497,889 | +5.51(+2.20%) |
Sep 27, 2022 | 243.45 | 250.55 | 241.07 | 250.21 | 716,620 | +7.95(+3.28%) |
Sep 26, 2022 | 249.11 | 250.92 | 241.91 | 242.27 | 579,896 | -9.20(-3.66%) |
Sep 23, 2022 | 251.12 | 252.05 | 248.05 | 251.46 | 385,665 | -2.35(-0.92%) |
Sep 22, 2022 | 257.67 | 257.67 | 251.25 | 253.81 | 421,099 | -3.27(-1.27%) |
Sep 21, 2022 | 267.07 | 269.94 | 257.02 | 257.08 | 335,481 | -10.49(-3.92%) |
Sep 20, 2022 | 278.73 | 278.73 | 267.01 | 267.57 | 473,382 | -12.38(-4.42%) |
Sep 19, 2022 | 276.35 | 280.73 | 276.35 | 279.95 | 245,427 | +0.94(+0.34%) |
Sep 16, 2022 | 279.10 | 279.45 | 275.95 | 279.01 | 424,449 | -1.92(-0.68%) |
Sep 15, 2022 | 276.75 | 282.47 | 275.76 | 280.93 | 204,185 | +4.80(+1.74%) |
Sep 14, 2022 | 274.95 | 277.45 | 272.25 | 276.13 | 271,802 | +0.66(+0.24%) |
Sep 13, 2022 | 275.38 | 279.21 | 275.12 | 275.47 | 209,929 | -3.30(-1.18%) |
Sep 12, 2022 | 280.68 | 282.29 | 278.32 | 278.77 | 304,962 | +0.14(+0.05%) |
Sep 09, 2022 | 282.26 | 283.27 | 278.18 | 278.64 | 312,159 | -2.80(-0.99%) |
Sep 08, 2022 | 276.60 | 282.71 | 276.60 | 281.44 | 208,843 | +4.05(+1.46%) |
Sep 07, 2022 | 269.61 | 278.01 | 268.40 | 277.38 | 262,154 | +6.92(+2.56%) |
Sep 06, 2022 | 272.05 | 273.15 | 268.12 | 270.47 | 230,787 | +0.38(+0.14%) |
Sep 02, 2022 | 270.45 | 276.18 | 268.87 | 270.08 | 170,209 | +1.64(+0.61%) |
Sep 01, 2022 | 264.90 | 268.60 | 264.14 | 268.44 | 199,973 | +3.25(+1.23%) |
Aug 31, 2022 | 267.01 | 268.31 | 264.86 | 265.19 | 237,924 | -0.44(-0.17%) |
Aug 30, 2022 | 268.61 | 268.61 | 265.01 | 265.64 | 113,159 | -2.59(-0.97%) |
Aug 29, 2022 | 264.81 | 270.98 | 263.49 | 268.23 | 173,547 | -0.78(-0.29%) |
Aug 26, 2022 | 273.51 | 273.51 | 268.87 | 269.01 | 125,745 | -3.85(-1.41%) |
Aug 25, 2022 | 270.49 | 273.47 | 269.50 | 272.86 | 166,888 | +3.07(+1.14%) |
Aug 24, 2022 | 267.97 | 270.02 | 266.82 | 269.79 | 140,025 | +1.02(+0.38%) |
Aug 23, 2022 | 268.82 | 270.63 | 268.08 | 268.76 | 127,016 | -0.32(-0.12%) |
Aug 22, 2022 | 272.75 | 273.82 | 268.76 | 269.09 | 216,164 | -6.70(-2.43%) |
Aug 19, 2022 | 276.45 | 278.23 | 275.08 | 275.79 | 245,768 | -0.68(-0.24%) |
Aug 18, 2022 | 273.78 | 276.58 | 273.55 | 276.46 | 145,902 | +3.94(+1.45%) |
Aug 17, 2022 | 268.34 | 273.60 | 268.14 | 272.52 | 158,631 | +0.85(+0.31%) |
Aug 16, 2022 | 270.04 | 273.12 | 269.29 | 271.67 | 205,797 | +2.12(+0.79%) |
Aug 15, 2022 | 267.41 | 270.32 | 267.41 | 269.56 | 131,064 | -0.40(-0.15%) |
Aug 12, 2022 | 266.91 | 270.30 | 266.59 | 269.96 | 149,367 | +4.24(+1.60%) |
Aug 11, 2022 | 261.38 | 266.30 | 261.38 | 265.72 | 223,418 | +6.77(+2.61%) |
Aug 10, 2022 | 258.46 | 260.37 | 257.89 | 258.95 | 216,531 | +3.42(+1.34%) |
Aug 09, 2022 | 254.47 | 257.35 | 254.46 | 255.53 | 205,367 | +2.96(+1.17%) |
Aug 08, 2022 | 252.12 | 253.86 | 250.92 | 252.57 | 160,367 | +2.10(+0.84%) |
Aug 05, 2022 | 248.11 | 251.14 | 247.59 | 250.47 | 164,464 | +3.77(+1.53%) |
Aug 04, 2022 | 247.02 | 249.03 | 246.63 | 246.70 | 216,438 | -1.38(-0.56%) |
Aug 03, 2022 | 245.28 | 248.95 | 243.89 | 248.08 | 266,400 | +3.86(+1.58%) |
Aug 02, 2022 | 248.09 | 248.22 | 244.03 | 244.22 | 283,653 | -3.02(-1.22%) |