Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 396.23 | 404.80 | 394.55 | 404.66 | 823,412 | +10.30(+2.61%) |
Jul 28, 2023 | 395.34 | 395.34 | 390.87 | 394.36 | 471,796 | +2.23(+0.57%) |
Jul 27, 2023 | 391.09 | 393.79 | 387.78 | 392.12 | 618,739 | +3.50(+0.90%) |
Jul 26, 2023 | 391.31 | 393.33 | 386.24 | 388.62 | 734,597 | -4.27(-1.09%) |
Jul 25, 2023 | 389.59 | 394.10 | 389.04 | 392.89 | 645,251 | +0.22(+0.06%) |
Jul 24, 2023 | 393.91 | 396.11 | 391.82 | 392.68 | 754,287 | +0.22(+0.06%) |
Jul 21, 2023 | 397.82 | 397.82 | 392.39 | 392.46 | 740,658 | -5.09(-1.28%) |
Jul 20, 2023 | 399.75 | 401.73 | 396.12 | 397.55 | 635,390 | -0.86(-0.22%) |
Jul 19, 2023 | 397.36 | 402.67 | 394.67 | 398.41 | 709,164 | -4.82(-1.19%) |
Jul 18, 2023 | 395.48 | 404.27 | 389.90 | 403.23 | 642,853 | +7.51(+1.90%) |
Jul 17, 2023 | 389.66 | 396.13 | 389.24 | 395.72 | 622,557 | +4.69(+1.20%) |
Jul 14, 2023 | 392.18 | 392.71 | 388.10 | 391.03 | 528,983 | -2.43(-0.62%) |
Jul 13, 2023 | 393.32 | 396.72 | 389.77 | 393.46 | 851,984 | +1.55(+0.40%) |
Jul 12, 2023 | 397.08 | 397.73 | 390.20 | 391.91 | 1,200,230 | -1.59(-0.40%) |
Jul 11, 2023 | 389.04 | 394.86 | 387.19 | 393.50 | 755,721 | +5.98(+1.54%) |
Jul 10, 2023 | 381.11 | 388.03 | 379.66 | 387.51 | 562,940 | +8.36(+2.20%) |
Jul 07, 2023 | 373.44 | 383.52 | 373.24 | 379.16 | 553,185 | +5.14(+1.37%) |
Jul 06, 2023 | 373.89 | 374.64 | 368.81 | 374.01 | 885,197 | -3.84(-1.02%) |
Jul 05, 2023 | 379.98 | 380.65 | 376.69 | 377.85 | 841,952 | -8.05(-2.09%) |
Jul 03, 2023 | 382.92 | 386.57 | 380.45 | 385.91 | 292,052 | +0.96(+0.25%) |
Jun 30, 2023 | 384.68 | 387.68 | 382.38 | 384.95 | 616,260 | +3.25(+0.85%) |
Jun 29, 2023 | 375.93 | 382.25 | 373.55 | 381.70 | 541,158 | +4.24(+1.12%) |
Jun 28, 2023 | 375.60 | 377.98 | 373.28 | 377.46 | 678,463 | +2.23(+0.59%) |
Jun 27, 2023 | 369.43 | 377.14 | 369.43 | 375.23 | 770,276 | +4.66(+1.26%) |
Jun 26, 2023 | 365.53 | 373.02 | 365.53 | 370.57 | 788,585 | +5.28(+1.45%) |
Jun 23, 2023 | 362.01 | 365.83 | 359.94 | 365.29 | 1,212,378 | -0.88(-0.24%) |
Jun 22, 2023 | 369.19 | 369.57 | 364.00 | 366.17 | 729,374 | -3.20(-0.87%) |
Jun 21, 2023 | 365.19 | 372.20 | 361.98 | 369.37 | 680,587 | +2.37(+0.65%) |
Jun 20, 2023 | 361.30 | 368.21 | 359.09 | 367.00 | 797,927 | +2.71(+0.75%) |
Jun 16, 2023 | 370.82 | 372.55 | 363.94 | 364.28 | 1,051,547 | -4.88(-1.32%) |
Jun 15, 2023 | 364.52 | 369.75 | 361.69 | 369.16 | 1,029,020 | +6.41(+1.77%) |
Jun 14, 2023 | 365.76 | 366.36 | 358.39 | 362.75 | 1,268,047 | -0.67(-0.18%) |
Jun 13, 2023 | 354.98 | 364.89 | 354.98 | 363.42 | 946,929 | +9.51(+2.69%) |
Jun 12, 2023 | 351.66 | 355.35 | 349.01 | 353.91 | 660,165 | +2.43(+0.69%) |
Jun 09, 2023 | 352.48 | 352.73 | 345.44 | 351.48 | 598,193 | +0.30(+0.08%) |
Jun 08, 2023 | 351.43 | 353.37 | 347.71 | 351.19 | 1,010,911 | -3.07(-0.87%) |
Jun 07, 2023 | 343.78 | 354.55 | 341.44 | 354.25 | 1,664,801 | +12.20(+3.57%) |
Jun 06, 2023 | 331.06 | 342.44 | 329.73 | 342.06 | 1,285,093 | +9.08(+2.73%) |
Jun 05, 2023 | 336.18 | 336.92 | 330.62 | 332.98 | 575,187 | -3.31(-0.98%) |
Jun 02, 2023 | 326.42 | 337.27 | 325.12 | 336.28 | 859,074 | +14.55(+4.52%) |
Jun 01, 2023 | 318.12 | 322.50 | 315.20 | 321.74 | 687,034 | +5.48(+1.73%) |
May 31, 2023 | 324.04 | 327.36 | 314.98 | 316.26 | 1,158,912 | -9.68(-2.97%) |
May 30, 2023 | 330.44 | 331.40 | 325.61 | 325.94 | 802,222 | -2.60(-0.79%) |
May 26, 2023 | 324.29 | 329.44 | 324.11 | 328.54 | 565,583 | +5.68(+1.76%) |
May 25, 2023 | 319.71 | 324.29 | 318.99 | 322.86 | 790,785 | +5.05(+1.59%) |
May 24, 2023 | 322.79 | 324.47 | 316.96 | 317.81 | 758,382 | -6.68(-2.06%) |
May 23, 2023 | 327.51 | 329.12 | 323.60 | 324.49 | 904,819 | -5.29(-1.60%) |
May 22, 2023 | 329.25 | 331.94 | 324.81 | 329.78 | 772,850 | +1.28(+0.39%) |
May 19, 2023 | 335.14 | 336.81 | 326.62 | 328.50 | 637,456 | -2.28(-0.69%) |
May 18, 2023 | 325.88 | 334.31 | 325.17 | 330.78 | 746,106 | +4.18(+1.28%) |
May 17, 2023 | 320.06 | 328.63 | 319.08 | 326.60 | 639,428 | +9.26(+2.92%) |
May 16, 2023 | 321.15 | 322.73 | 317.31 | 317.34 | 476,946 | -6.08(-1.88%) |
May 15, 2023 | 320.92 | 323.89 | 319.76 | 323.42 | 501,984 | +3.66(+1.15%) |
May 12, 2023 | 323.37 | 323.37 | 316.45 | 319.76 | 763,052 | -0.59(-0.18%) |
May 11, 2023 | 318.97 | 322.48 | 317.29 | 320.35 | 854,238 | -0.80(-0.25%) |
May 10, 2023 | 332.36 | 333.55 | 317.21 | 321.15 | 1,478,858 | -12.02(-3.61%) |
May 09, 2023 | 328.28 | 334.15 | 326.73 | 333.17 | 1,217,224 | +4.20(+1.28%) |
May 08, 2023 | 331.55 | 331.76 | 324.79 | 328.97 | 772,809 | +1.51(+0.46%) |
May 05, 2023 | 323.11 | 329.36 | 322.06 | 327.46 | 1,049,226 | +10.82(+3.42%) |
May 04, 2023 | 332.01 | 332.01 | 316.55 | 316.64 | 1,494,089 | -0.91(-0.29%) |
May 03, 2023 | 320.68 | 324.52 | 317.56 | 317.56 | 1,098,183 | -1.77(-0.55%) |
May 02, 2023 | 320.06 | 321.51 | 312.74 | 319.32 | 892,786 | -2.31(-0.72%) |
May 01, 2023 | 319.18 | 324.43 | 319.18 | 321.63 | 867,593 | +2.45(+0.77%) |
Apr 28, 2023 | 318.39 | 321.68 | 316.28 | 319.19 | 711,266 | +1.55(+0.49%) |
Apr 27, 2023 | 308.80 | 318.41 | 306.89 | 317.64 | 1,039,675 | +11.45(+3.74%) |
Apr 26, 2023 | 308.75 | 310.72 | 304.46 | 306.19 | 612,399 | -5.36(-1.72%) |
Apr 25, 2023 | 314.99 | 317.67 | 310.40 | 311.55 | 543,184 | -5.75(-1.81%) |
Apr 24, 2023 | 315.57 | 318.16 | 314.84 | 317.30 | 486,504 | +2.12(+0.67%) |
Apr 21, 2023 | 315.06 | 316.01 | 311.57 | 315.18 | 595,080 | +1.44(+0.46%) |
Apr 20, 2023 | 314.94 | 318.21 | 313.18 | 313.74 | 729,579 | -4.03(-1.27%) |
Apr 19, 2023 | 317.17 | 318.83 | 314.58 | 317.76 | 541,071 | -1.25(-0.39%) |
Apr 18, 2023 | 322.37 | 324.11 | 317.43 | 319.01 | 694,499 | -0.70(-0.22%) |
Apr 17, 2023 | 314.95 | 320.02 | 313.93 | 319.71 | 892,986 | +6.19(+1.97%) |
Apr 14, 2023 | 314.49 | 318.63 | 311.54 | 313.52 | 963,924 | -0.43(-0.14%) |
Apr 13, 2023 | 318.04 | 318.04 | 304.63 | 313.95 | 1,066,662 | -4.88(-1.53%) |
Apr 12, 2023 | 315.35 | 321.17 | 314.30 | 318.83 | 972,223 | +6.43(+2.06%) |
Apr 11, 2023 | 311.07 | 316.26 | 310.78 | 312.41 | 884,855 | +2.76(+0.89%) |
Apr 10, 2023 | 306.39 | 312.36 | 305.04 | 309.65 | 1,006,310 | +2.65(+0.86%) |
Apr 06, 2023 | 306.03 | 308.98 | 302.86 | 307.00 | 727,440 | -0.11(-0.04%) |
Apr 05, 2023 | 314.06 | 314.82 | 303.37 | 307.10 | 1,720,346 | -7.92(-2.51%) |
Apr 04, 2023 | 333.57 | 333.57 | 313.09 | 315.02 | 1,141,489 | -18.21(-5.46%) |
Apr 03, 2023 | 330.47 | 333.92 | 325.88 | 333.23 | 1,121,885 | +3.01(+0.91%) |
Mar 31, 2023 | 332.57 | 333.56 | 328.95 | 330.22 | 1,051,342 | -0.45(-0.14%) |
Mar 30, 2023 | 330.97 | 332.71 | 329.32 | 330.67 | 537,869 | +2.36(+0.72%) |
Mar 29, 2023 | 325.20 | 328.56 | 323.43 | 328.31 | 642,974 | +6.32(+1.96%) |
Mar 28, 2023 | 318.86 | 323.49 | 318.86 | 322.00 | 519,466 | +3.03(+0.95%) |
Mar 27, 2023 | 319.92 | 320.23 | 315.89 | 318.97 | 705,560 | +3.72(+1.18%) |
Mar 24, 2023 | 310.09 | 315.40 | 305.33 | 315.25 | 814,740 | +0.44(+0.14%) |
Mar 23, 2023 | 315.88 | 321.95 | 310.69 | 314.81 | 856,876 | -1.67(-0.53%) |
Mar 22, 2023 | 320.50 | 327.63 | 316.25 | 316.48 | 1,263,984 | -4.02(-1.25%) |
Mar 21, 2023 | 316.93 | 322.99 | 316.67 | 320.50 | 1,410,043 | +10.20(+3.29%) |
Mar 20, 2023 | 302.09 | 310.97 | 302.09 | 310.30 | 1,253,576 | +10.72(+3.58%) |
Mar 17, 2023 | 305.20 | 305.20 | 295.58 | 299.58 | 1,841,865 | -8.92(-2.89%) |
Mar 16, 2023 | 304.37 | 312.07 | 299.41 | 308.50 | 1,543,358 | +0.45(+0.15%) |
Mar 15, 2023 | 320.40 | 324.06 | 303.87 | 308.05 | 2,101,597 | -20.32(-6.19%) |
Mar 14, 2023 | 332.39 | 333.02 | 322.23 | 328.36 | 1,641,033 | +2.09(+0.64%) |
Mar 13, 2023 | 328.06 | 329.90 | 321.04 | 326.27 | 1,072,926 | -6.27(-1.88%) |
Mar 10, 2023 | 344.84 | 345.20 | 331.51 | 332.54 | 1,506,387 | -12.24(-3.55%) |
Mar 09, 2023 | 358.04 | 358.18 | 344.61 | 344.78 | 1,029,651 | -11.53(-3.24%) |
Mar 08, 2023 | 353.35 | 356.67 | 352.00 | 356.32 | 784,598 | +3.07(+0.87%) |
Mar 07, 2023 | 354.95 | 356.72 | 352.27 | 353.24 | 1,096,258 | -0.94(-0.27%) |
Mar 06, 2023 | 353.09 | 357.88 | 352.88 | 354.18 | 712,180 | +0.64(+0.18%) |
Mar 03, 2023 | 350.62 | 353.98 | 348.10 | 353.55 | 606,957 | +4.27(+1.22%) |
Mar 02, 2023 | 345.64 | 350.80 | 344.18 | 349.27 | 660,680 | +2.11(+0.61%) |
Mar 01, 2023 | 344.93 | 349.57 | 343.83 | 347.16 | 878,217 | +1.47(+0.43%) |
Feb 28, 2023 | 344.51 | 348.23 | 342.86 | 345.69 | 725,462 | +1.35(+0.39%) |
Feb 27, 2023 | 346.58 | 347.80 | 343.35 | 344.34 | 699,670 | +2.41(+0.70%) |
Feb 24, 2023 | 339.80 | 342.03 | 333.83 | 341.93 | 598,362 | -0.96(-0.28%) |
Feb 23, 2023 | 341.75 | 343.44 | 337.44 | 342.89 | 647,607 | +3.62(+1.07%) |
Feb 22, 2023 | 338.44 | 342.82 | 337.16 | 339.27 | 505,839 | +1.75(+0.52%) |
Feb 21, 2023 | 346.37 | 348.13 | 336.28 | 337.52 | 942,740 | -11.73(-3.36%) |
Feb 17, 2023 | 347.76 | 350.73 | 343.59 | 349.25 | 837,399 | +0.92(+0.27%) |
Feb 16, 2023 | 350.41 | 354.84 | 347.31 | 348.33 | 1,080,337 | -6.50(-1.83%) |
Feb 15, 2023 | 345.27 | 355.00 | 344.86 | 354.83 | 1,019,501 | +8.65(+2.50%) |
Feb 14, 2023 | 343.66 | 348.44 | 341.93 | 346.18 | 662,144 | +0.31(+0.09%) |
Feb 13, 2023 | 343.93 | 349.19 | 340.73 | 345.87 | 963,572 | +3.11(+0.91%) |
Feb 10, 2023 | 344.12 | 345.32 | 341.65 | 342.77 | 1,009,105 | -2.69(-0.78%) |
Feb 09, 2023 | 347.12 | 351.16 | 342.94 | 345.46 | 1,471,735 | +0.94(+0.27%) |
Feb 08, 2023 | 339.06 | 345.26 | 338.97 | 344.52 | 1,532,884 | +2.91(+0.85%) |
Feb 07, 2023 | 340.65 | 342.80 | 332.61 | 341.61 | 1,178,995 | +0.03(+0.01%) |
Feb 06, 2023 | 340.86 | 345.25 | 338.67 | 341.58 | 1,076,712 | -0.99(-0.29%) |
Feb 03, 2023 | 329.62 | 342.92 | 329.03 | 342.57 | 2,142,105 | +12.19(+3.69%) |
Feb 02, 2023 | 332.78 | 337.60 | 328.09 | 330.38 | 1,749,011 | +8.67(+2.70%) |
Feb 01, 2023 | 316.87 | 325.74 | 316.00 | 321.71 | 1,213,912 | +2.63(+0.83%) |
Jan 31, 2023 | 312.73 | 319.32 | 308.64 | 319.08 | 1,105,150 | +8.51(+2.74%) |
Jan 30, 2023 | 310.93 | 314.86 | 310.10 | 310.56 | 803,726 | -2.45(-0.78%) |
Jan 27, 2023 | 306.50 | 314.81 | 305.43 | 313.01 | 853,401 | +5.28(+1.71%) |
Jan 26, 2023 | 305.07 | 307.99 | 301.29 | 307.73 | 581,321 | +4.12(+1.36%) |
Jan 25, 2023 | 301.13 | 303.72 | 298.01 | 303.61 | 457,136 | -2.44(-0.80%) |
Jan 24, 2023 | 305.38 | 309.73 | 300.21 | 306.05 | 695,433 | +0.96(+0.31%) |
Jan 23, 2023 | 299.15 | 305.52 | 298.46 | 305.09 | 1,015,569 | +6.25(+2.09%) |
Jan 20, 2023 | 292.94 | 299.74 | 291.17 | 298.84 | 883,460 | +7.35(+2.52%) |
Jan 19, 2023 | 298.99 | 299.12 | 290.81 | 291.49 | 842,589 | -9.79(-3.25%) |
Jan 18, 2023 | 309.00 | 310.79 | 300.92 | 301.27 | 881,905 | -6.75(-2.19%) |
Jan 17, 2023 | 310.80 | 312.23 | 307.97 | 308.03 | 706,586 | -2.72(-0.88%) |
Jan 13, 2023 | 306.85 | 312.06 | 305.40 | 310.75 | 579,789 | +2.26(+0.73%) |
Jan 12, 2023 | 306.90 | 310.27 | 304.55 | 308.49 | 726,946 | +3.78(+1.24%) |
Jan 11, 2023 | 307.28 | 307.28 | 301.21 | 304.71 | 884,871 | +0.80(+0.26%) |
Jan 10, 2023 | 302.87 | 304.57 | 300.95 | 303.91 | 1,004,337 | +0.96(+0.32%) |
Jan 09, 2023 | 302.98 | 306.00 | 302.28 | 302.95 | 897,168 | +0.95(+0.31%) |
Jan 06, 2023 | 296.41 | 303.91 | 296.41 | 302.00 | 1,159,660 | +10.23(+3.51%) |
Jan 05, 2023 | 289.89 | 292.48 | 287.43 | 291.77 | 738,018 | +1.18(+0.41%) |
Jan 04, 2023 | 288.42 | 290.60 | 285.43 | 290.59 | 774,220 | +5.02(+1.76%) |
Jan 03, 2023 | 286.78 | 287.64 | 282.48 | 285.56 | 652,704 | +0.74(+0.26%) |
Dec 30, 2022 | 284.62 | 285.59 | 281.39 | 284.82 | 331,126 | -0.98(-0.34%) |
Dec 29, 2022 | 283.41 | 287.26 | 281.48 | 285.80 | 554,282 | +5.02(+1.79%) |
Dec 28, 2022 | 286.78 | 288.00 | 280.70 | 280.78 | 321,118 | -5.58(-1.95%) |
Dec 27, 2022 | 285.81 | 288.93 | 283.46 | 286.36 | 386,426 | +1.58(+0.55%) |
Dec 23, 2022 | 283.71 | 285.00 | 282.35 | 284.78 | 332,261 | +0.43(+0.15%) |
Dec 22, 2022 | 283.08 | 284.72 | 278.12 | 284.35 | 637,271 | -1.68(-0.59%) |
Dec 21, 2022 | 283.44 | 286.59 | 282.33 | 286.04 | 581,754 | +5.50(+1.96%) |
Dec 20, 2022 | 276.43 | 282.03 | 275.22 | 280.53 | 566,449 | +3.84(+1.39%) |
Dec 19, 2022 | 279.70 | 282.46 | 275.90 | 276.70 | 690,885 | -2.99(-1.07%) |
Dec 16, 2022 | 280.18 | 283.37 | 278.50 | 279.68 | 1,227,367 | -3.80(-1.34%) |
Dec 15, 2022 | 286.54 | 286.69 | 282.68 | 283.48 | 756,896 | -7.20(-2.48%) |
Dec 14, 2022 | 292.16 | 297.82 | 288.68 | 290.68 | 712,144 | -1.27(-0.44%) |
Dec 13, 2022 | 298.12 | 298.12 | 289.91 | 291.96 | 1,069,990 | +2.40(+0.83%) |
Dec 12, 2022 | 284.07 | 289.97 | 282.30 | 289.56 | 771,200 | +6.26(+2.21%) |
Dec 09, 2022 | 285.71 | 288.06 | 282.96 | 283.29 | 515,703 | -2.61(-0.91%) |
Dec 08, 2022 | 287.76 | 288.96 | 284.76 | 285.91 | 549,396 | +0.05(+0.02%) |
Dec 07, 2022 | 282.85 | 286.05 | 282.85 | 285.86 | 700,550 | +1.93(+0.68%) |
Dec 06, 2022 | 286.43 | 288.51 | 281.00 | 283.93 | 716,710 | -2.72(-0.95%) |
Dec 05, 2022 | 286.88 | 287.96 | 284.04 | 286.65 | 673,991 | -4.41(-1.52%) |
Dec 02, 2022 | 286.92 | 291.23 | 286.05 | 291.07 | 913,085 | -0.14(-0.05%) |
Dec 01, 2022 | 294.70 | 295.64 | 289.96 | 291.20 | 1,050,325 | -1.39(-0.48%) |
Nov 30, 2022 | 287.88 | 292.69 | 282.56 | 292.59 | 1,696,530 | +4.55(+1.58%) |
Nov 29, 2022 | 288.90 | 292.72 | 286.45 | 288.04 | 1,140,058 | -0.76(-0.26%) |
Nov 28, 2022 | 296.57 | 297.97 | 287.55 | 288.81 | 1,374,697 | -10.73(-3.58%) |
Nov 25, 2022 | 301.20 | 301.80 | 299.27 | 299.53 | 351,875 | -0.31(-0.10%) |
Nov 23, 2022 | 303.56 | 304.01 | 298.87 | 299.85 | 818,874 | -2.98(-0.98%) |
Nov 22, 2022 | 302.94 | 304.96 | 300.31 | 302.82 | 692,432 | +1.94(+0.64%) |
Nov 21, 2022 | 297.56 | 302.14 | 297.56 | 300.88 | 519,955 | +1.74(+0.58%) |
Nov 18, 2022 | 301.25 | 301.25 | 296.09 | 299.14 | 748,248 | +1.46(+0.49%) |
Nov 17, 2022 | 297.79 | 298.66 | 289.21 | 297.68 | 885,625 | -5.12(-1.69%) |
Nov 16, 2022 | 303.46 | 304.09 | 299.89 | 302.80 | 682,663 | -1.65(-0.54%) |
Nov 15, 2022 | 305.24 | 306.59 | 300.97 | 304.45 | 1,185,943 | +4.01(+1.34%) |
Nov 14, 2022 | 300.12 | 306.17 | 299.18 | 300.44 | 846,182 | -1.58(-0.52%) |
Nov 11, 2022 | 298.84 | 303.23 | 295.78 | 302.02 | 836,997 | +6.44(+2.18%) |
Nov 10, 2022 | 293.00 | 296.85 | 290.32 | 295.58 | 1,171,987 | +15.03(+5.36%) |
Nov 09, 2022 | 287.05 | 287.53 | 279.57 | 280.55 | 1,069,786 | -9.72(-3.35%) |
Nov 08, 2022 | 293.68 | 294.32 | 286.78 | 290.27 | 623,606 | -1.35(-0.46%) |
Nov 07, 2022 | 291.12 | 292.25 | 289.18 | 291.62 | 1,051,488 | +1.71(+0.59%) |
Nov 04, 2022 | 283.64 | 291.06 | 278.68 | 289.91 | 1,628,933 | +12.33(+4.44%) |
Nov 03, 2022 | 275.04 | 284.91 | 270.40 | 277.58 | 1,863,853 | +2.54(+0.92%) |
Nov 02, 2022 | 277.70 | 286.26 | 274.75 | 275.04 | 1,158,967 | -5.23(-1.87%) |
Nov 01, 2022 | 284.43 | 284.84 | 279.08 | 280.27 | 882,667 | -1.63(-0.58%) |
Oct 31, 2022 | 280.10 | 284.16 | 279.26 | 281.90 | 1,022,130 | -1.00(-0.35%) |
Oct 28, 2022 | 276.59 | 283.56 | 274.44 | 282.90 | 968,886 | +7.83(+2.85%) |
Oct 27, 2022 | 273.21 | 278.61 | 272.24 | 275.07 | 843,092 | +4.54(+1.68%) |
Oct 26, 2022 | 275.57 | 275.76 | 268.41 | 270.53 | 1,122,409 | -2.87(-1.05%) |
Oct 25, 2022 | 268.22 | 274.13 | 267.22 | 273.40 | 1,060,907 | +4.63(+1.72%) |
Oct 24, 2022 | 263.45 | 270.11 | 262.87 | 268.78 | 945,281 | +7.47(+2.86%) |
Oct 21, 2022 | 253.19 | 263.12 | 251.12 | 261.31 | 1,973,191 | +9.20(+3.65%) |
Oct 20, 2022 | 258.60 | 260.75 | 251.16 | 252.11 | 887,997 | -5.50(-2.14%) |
Oct 19, 2022 | 258.34 | 260.13 | 254.35 | 257.61 | 683,013 | -1.21(-0.47%) |
Oct 18, 2022 | 261.19 | 262.40 | 255.35 | 258.82 | 932,278 | +4.71(+1.85%) |
Oct 17, 2022 | 256.78 | 259.27 | 251.75 | 254.12 | 933,988 | +7.51(+3.04%) |
Oct 14, 2022 | 252.35 | 254.12 | 244.97 | 246.61 | 769,091 | -4.77(-1.90%) |
Oct 13, 2022 | 240.38 | 252.85 | 237.51 | 251.38 | 1,399,455 | +5.81(+2.37%) |
Oct 12, 2022 | 248.27 | 248.71 | 244.87 | 245.57 | 718,605 | -1.78(-0.72%) |
Oct 11, 2022 | 243.08 | 251.10 | 242.60 | 247.35 | 847,627 | +2.07(+0.84%) |
Oct 10, 2022 | 249.07 | 249.15 | 243.31 | 245.28 | 733,207 | -1.28(-0.52%) |
Oct 07, 2022 | 250.13 | 251.00 | 244.82 | 246.56 | 632,003 | -6.54(-2.58%) |
Oct 06, 2022 | 255.53 | 257.52 | 252.90 | 253.10 | 798,641 | -2.19(-0.86%) |
Oct 05, 2022 | 250.73 | 256.92 | 248.78 | 255.29 | 1,013,715 | +0.16(+0.06%) |
Oct 04, 2022 | 250.03 | 255.43 | 250.03 | 255.14 | 1,301,739 | +10.45(+4.27%) |
Oct 03, 2022 | 238.95 | 246.70 | 236.95 | 244.69 | 898,132 | +9.65(+4.11%) |
Sep 30, 2022 | 238.74 | 242.43 | 234.77 | 235.04 | 930,049 | -3.15(-1.32%) |
Sep 29, 2022 | 237.65 | 238.62 | 234.18 | 238.19 | 1,352,851 | -2.22(-0.92%) |
Sep 28, 2022 | 233.90 | 241.56 | 231.81 | 240.41 | 1,610,906 | +9.27(+4.01%) |
Sep 27, 2022 | 235.84 | 237.19 | 228.62 | 231.14 | 1,376,044 | -1.64(-0.70%) |
Sep 26, 2022 | 235.00 | 237.83 | 230.41 | 232.78 | 1,392,761 | -4.50(-1.90%) |
Sep 23, 2022 | 240.17 | 241.05 | 234.04 | 237.28 | 871,402 | -5.64(-2.32%) |
Sep 22, 2022 | 250.88 | 252.34 | 242.48 | 242.92 | 928,249 | -7.95(-3.17%) |
Sep 21, 2022 | 253.64 | 258.11 | 249.95 | 250.87 | 1,387,652 | -0.32(-0.13%) |
Sep 20, 2022 | 253.50 | 254.00 | 249.59 | 251.19 | 855,999 | -6.01(-2.34%) |
Sep 19, 2022 | 250.84 | 257.80 | 250.30 | 257.20 | 623,977 | +4.91(+1.95%) |
Sep 16, 2022 | 255.56 | 256.65 | 250.88 | 252.30 | 1,073,645 | -7.22(-2.78%) |
Sep 15, 2022 | 263.00 | 265.36 | 258.72 | 259.51 | 516,789 | -3.13(-1.19%) |
Sep 14, 2022 | 263.52 | 264.61 | 259.33 | 262.64 | 602,672 | +0.47(+0.18%) |
Sep 13, 2022 | 266.49 | 268.46 | 261.21 | 262.17 | 741,905 | -11.90(-4.34%) |
Sep 12, 2022 | 272.12 | 276.60 | 272.02 | 274.07 | 656,528 | +3.45(+1.28%) |
Sep 09, 2022 | 268.12 | 271.75 | 267.57 | 270.62 | 682,827 | +4.10(+1.54%) |
Sep 08, 2022 | 262.13 | 266.61 | 260.35 | 266.52 | 476,866 | +1.70(+0.64%) |
Sep 07, 2022 | 258.59 | 265.70 | 257.44 | 264.82 | 445,959 | +6.28(+2.43%) |
Sep 06, 2022 | 257.79 | 258.93 | 254.72 | 258.53 | 669,750 | +1.61(+0.63%) |
Sep 02, 2022 | 263.54 | 263.84 | 255.18 | 256.92 | 506,738 | -2.70(-1.04%) |
Sep 01, 2022 | 254.70 | 259.89 | 254.36 | 259.62 | 664,096 | +2.57(+1.00%) |
Aug 31, 2022 | 261.68 | 262.89 | 256.18 | 257.05 | 1,002,189 | -4.47(-1.71%) |
Aug 30, 2022 | 266.52 | 266.88 | 259.61 | 261.52 | 780,996 | -3.60(-1.36%) |
Aug 29, 2022 | 265.62 | 269.37 | 263.60 | 265.12 | 822,895 | -2.79(-1.04%) |
Aug 26, 2022 | 282.97 | 282.97 | 267.78 | 267.91 | 994,168 | -14.41(-5.10%) |
Aug 25, 2022 | 276.90 | 282.45 | 276.85 | 282.32 | 489,119 | +6.74(+2.45%) |
Aug 24, 2022 | 274.92 | 278.35 | 273.33 | 275.58 | 497,113 | -0.16(-0.06%) |
Aug 23, 2022 | 275.39 | 279.34 | 274.85 | 275.73 | 454,845 | +0.48(+0.18%) |
Aug 22, 2022 | 280.55 | 281.29 | 274.79 | 275.25 | 802,452 | -10.33(-3.62%) |
Aug 19, 2022 | 288.44 | 288.44 | 284.22 | 285.58 | 534,654 | -4.81(-1.66%) |
Aug 18, 2022 | 289.98 | 290.77 | 287.05 | 290.39 | 723,232 | +1.50(+0.52%) |
Aug 17, 2022 | 290.80 | 291.71 | 287.67 | 288.89 | 957,691 | -6.68(-2.26%) |
Aug 16, 2022 | 294.77 | 297.17 | 293.20 | 295.57 | 834,891 | -0.30(-0.10%) |
Aug 15, 2022 | 294.57 | 296.44 | 292.67 | 295.87 | 503,519 | -1.52(-0.51%) |
Aug 12, 2022 | 293.07 | 297.59 | 292.42 | 297.40 | 435,542 | +5.54(+1.90%) |
Aug 11, 2022 | 292.26 | 293.65 | 290.79 | 291.86 | 746,977 | +2.48(+0.86%) |
Aug 10, 2022 | 285.62 | 289.55 | 284.31 | 289.38 | 642,546 | +9.60(+3.43%) |
Aug 09, 2022 | 281.35 | 282.43 | 278.38 | 279.78 | 469,489 | -2.70(-0.96%) |
Aug 08, 2022 | 285.39 | 286.34 | 281.10 | 282.48 | 617,050 | -0.26(-0.09%) |
Aug 05, 2022 | 280.29 | 283.73 | 278.99 | 282.74 | 640,268 | -0.63(-0.22%) |
Aug 04, 2022 | 284.50 | 286.77 | 276.67 | 283.37 | 1,218,454 | +3.29(+1.18%) |
Aug 03, 2022 | 276.76 | 281.14 | 274.31 | 280.08 | 849,971 | +4.32(+1.57%) |
Aug 02, 2022 | 275.71 | 280.67 | 274.38 | 275.76 | 767,681 | -1.65(-0.60%) |