Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 397.57 | 402.99 | 396.14 | 398.26 | 1,358,781 | +5.02(+1.28%) |
Jun 29, 2023 | 389.02 | 394.26 | 387.27 | 393.25 | 1,006,301 | +4.29(+1.10%) |
Jun 28, 2023 | 387.68 | 389.53 | 387.68 | 388.95 | 725,846 | +0.51(+0.13%) |
Jun 27, 2023 | 387.10 | 389.74 | 384.11 | 388.45 | 716,015 | +3.97(+1.03%) |
Jun 26, 2023 | 387.70 | 388.78 | 384.39 | 384.47 | 861,575 | -3.33(-0.86%) |
Jun 23, 2023 | 383.33 | 389.81 | 382.49 | 387.80 | 1,489,296 | +2.11(+0.55%) |
Jun 22, 2023 | 385.73 | 386.44 | 381.31 | 385.69 | 1,150,734 | -0.86(-0.22%) |
Jun 21, 2023 | 386.76 | 388.85 | 383.91 | 386.56 | 1,275,088 | -2.71(-0.70%) |
Jun 20, 2023 | 384.51 | 390.08 | 381.91 | 389.27 | 1,509,950 | -3.35(-0.85%) |
Jun 16, 2023 | 399.21 | 400.28 | 392.41 | 392.62 | 1,895,961 | -4.74(-1.19%) |
Jun 15, 2023 | 391.90 | 398.64 | 390.13 | 397.36 | 1,474,994 | +6.85(+1.75%) |
Jun 14, 2023 | 388.73 | 392.89 | 387.94 | 390.51 | 1,508,373 | +2.51(+0.65%) |
Jun 13, 2023 | 383.74 | 388.40 | 382.29 | 388.00 | 1,525,344 | +5.27(+1.38%) |
Jun 12, 2023 | 382.09 | 383.65 | 380.02 | 382.73 | 1,166,714 | +1.25(+0.33%) |
Jun 09, 2023 | 381.68 | 382.48 | 378.90 | 381.48 | 1,259,701 | +1.83(+0.48%) |
Jun 08, 2023 | 372.20 | 379.82 | 371.37 | 379.65 | 1,042,596 | +7.92(+2.13%) |
Jun 07, 2023 | 377.43 | 378.25 | 370.38 | 371.74 | 1,027,471 | -4.96(-1.32%) |
Jun 06, 2023 | 374.18 | 378.53 | 373.50 | 376.69 | 742,352 | +1.07(+0.29%) |
Jun 05, 2023 | 375.50 | 378.20 | 373.24 | 375.62 | 898,309 | +2.06(+0.55%) |
Jun 02, 2023 | 369.56 | 376.22 | 368.78 | 373.56 | 1,335,309 | +6.99(+1.91%) |
Jun 01, 2023 | 364.13 | 369.10 | 363.02 | 366.57 | 1,075,411 | +1.55(+0.42%) |
May 31, 2023 | 359.63 | 366.11 | 357.40 | 365.02 | 2,557,248 | +3.08(+0.85%) |
May 30, 2023 | 363.32 | 367.67 | 360.43 | 361.94 | 979,910 | +3.53(+0.98%) |
May 26, 2023 | 356.41 | 361.22 | 355.37 | 358.42 | 1,061,423 | +2.44(+0.69%) |
May 25, 2023 | 353.74 | 357.09 | 352.41 | 355.97 | 1,076,959 | +3.00(+0.85%) |
May 24, 2023 | 358.30 | 359.10 | 350.99 | 352.97 | 1,245,622 | -5.94(-1.65%) |
May 23, 2023 | 366.25 | 369.07 | 357.61 | 358.91 | 1,209,673 | -10.07(-2.73%) |
May 22, 2023 | 362.10 | 370.67 | 362.10 | 368.97 | 1,242,694 | +6.87(+1.90%) |
May 19, 2023 | 358.91 | 367.42 | 358.25 | 362.11 | 1,316,536 | +1.61(+0.45%) |
May 18, 2023 | 358.01 | 361.26 | 355.51 | 360.50 | 1,056,378 | +2.83(+0.79%) |
May 17, 2023 | 358.15 | 358.70 | 353.99 | 357.67 | 878,641 | +2.27(+0.64%) |
May 16, 2023 | 356.60 | 359.02 | 355.22 | 355.40 | 689,264 | -2.80(-0.78%) |
May 15, 2023 | 356.31 | 358.55 | 354.12 | 358.20 | 861,992 | +2.12(+0.60%) |
May 12, 2023 | 357.44 | 358.70 | 353.48 | 356.08 | 757,075 | -0.94(-0.26%) |
May 11, 2023 | 359.63 | 360.34 | 354.86 | 357.02 | 900,775 | -1.87(-0.52%) |
May 10, 2023 | 353.86 | 360.34 | 353.86 | 358.90 | 1,420,005 | +6.85(+1.95%) |
May 09, 2023 | 351.96 | 355.85 | 351.52 | 352.05 | 871,571 | +0.09(+0.03%) |
May 08, 2023 | 351.25 | 352.92 | 350.05 | 351.96 | 702,535 | +0.98(+0.28%) |
May 05, 2023 | 347.89 | 353.42 | 347.06 | 350.98 | 938,493 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,108 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,797 | -5.99(-1.70%) |
May 02, 2023 | 356.86 | 359.36 | 349.30 | 352.79 | 1,141,772 | -6.57(-1.83%) |
May 01, 2023 | 358.42 | 362.22 | 357.99 | 359.36 | 1,094,998 | +0.07(+0.02%) |
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,221 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.36 | 1,662,332 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,399 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,823 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.02 | 344.51 | 1,031,701 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.30 | 347.39 | 348.53 | 759,973 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,916 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,713 | -0.14(-0.04%) |
Apr 18, 2023 | 346.83 | 349.66 | 344.43 | 348.98 | 1,235,040 | +3.13(+0.91%) |
Apr 17, 2023 | 343.45 | 346.69 | 342.46 | 345.85 | 871,493 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.95 | 342.95 | 344.71 | 986,587 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.72 | 739,670 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.66 | 338.67 | 339.68 | 911,326 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,404 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.92 | 326.47 | 335.76 | 901,343 | -2.01(-0.60%) |
Apr 06, 2023 | 340.29 | 340.29 | 331.47 | 337.77 | 1,321,943 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.48 | 957,392 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.05 | 342.38 | 343.27 | 1,108,948 | +0.14(+0.04%) |
Apr 03, 2023 | 339.39 | 343.56 | 337.97 | 343.13 | 1,698,930 | +1.49(+0.44%) |
Mar 31, 2023 | 340.71 | 343.45 | 339.06 | 341.64 | 1,748,652 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.18 | 804,402 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,507 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.31 | 331.10 | 969,450 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.56 | 332.71 | 1,213,571 | +1.22(+0.37%) |
Mar 24, 2023 | 325.06 | 332.29 | 324.11 | 331.49 | 1,203,741 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.37 | 329.24 | 1,426,166 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.68 | 1,144,173 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.30 | 334.96 | 338.50 | 1,076,816 | +6.95(+2.09%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.56 | 1,518,730 | +0.10(+0.03%) |
Mar 17, 2023 | 335.98 | 337.24 | 328.20 | 331.46 | 3,449,458 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.28 | 336.82 | 1,367,802 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.47 | 322.95 | 330.95 | 2,087,451 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.66 | 324.59 | 329.71 | 1,971,028 | +7.87(+2.44%) |
Mar 13, 2023 | 321.79 | 326.97 | 318.23 | 321.85 | 2,268,608 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,307 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,515 | -4.90(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,111 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,258 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,433 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.29 | 342.93 | 1,054,702 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.95 | 327.86 | 336.81 | 1,215,425 | +2.09(+0.62%) |
Mar 01, 2023 | 337.00 | 339.90 | 334.08 | 334.72 | 1,204,996 | -3.39(-1.00%) |
Feb 28, 2023 | 337.19 | 341.97 | 335.67 | 338.11 | 2,065,483 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,591 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.27 | 1,081,555 | -4.71(-1.36%) |
Feb 23, 2023 | 345.92 | 347.49 | 341.47 | 344.97 | 1,257,205 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,247 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.35 | 346.71 | 1,220,704 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,592 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.62 | 353.65 | 978,959 | -9.64(-2.65%) |
Feb 15, 2023 | 356.08 | 363.41 | 355.98 | 363.29 | 1,023,481 | +2.68(+0.74%) |
Feb 14, 2023 | 366.15 | 366.52 | 359.08 | 360.61 | 1,434,776 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.13 | 359.50 | 366.29 | 1,475,193 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.13 | 355.14 | 359.62 | 1,340,390 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.42 | 1,500,803 | -2.18(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.42 | 361.59 | 1,165,427 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.77 | 357.94 | 366.79 | 869,393 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.05 | 364.37 | 1,040,504 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.20 | 368.57 | 1,572,779 | -10.13(-2.67%) |
Feb 02, 2023 | 377.06 | 383.90 | 377.06 | 378.70 | 1,281,433 | +5.91(+1.59%) |
Feb 01, 2023 | 368.27 | 375.71 | 365.06 | 372.79 | 1,482,534 | +2.21(+0.60%) |
Jan 31, 2023 | 364.96 | 370.78 | 362.25 | 370.57 | 1,681,744 | +8.70(+2.40%) |
Jan 30, 2023 | 365.33 | 369.45 | 361.34 | 361.88 | 1,216,611 | -7.17(-1.94%) |
Jan 27, 2023 | 360.05 | 370.85 | 358.53 | 369.04 | 1,527,518 | +5.94(+1.64%) |
Jan 26, 2023 | 365.52 | 365.59 | 360.28 | 363.10 | 1,544,500 | +0.99(+0.27%) |
Jan 25, 2023 | 358.94 | 364.35 | 356.19 | 362.12 | 1,060,992 | -1.32(-0.36%) |
Jan 24, 2023 | 368.70 | 368.70 | 360.05 | 363.44 | 927,843 | -3.00(-0.82%) |
Jan 23, 2023 | 363.81 | 369.92 | 361.34 | 366.44 | 1,206,061 | +2.68(+0.74%) |
Jan 20, 2023 | 357.04 | 364.09 | 357.04 | 363.76 | 3,113,676 | +6.84(+1.92%) |
Jan 19, 2023 | 356.04 | 359.56 | 352.38 | 356.93 | 1,164,410 | -2.94(-0.82%) |
Jan 18, 2023 | 363.44 | 370.00 | 359.59 | 359.86 | 1,781,228 | -3.27(-0.90%) |
Jan 17, 2023 | 362.14 | 364.97 | 360.89 | 363.13 | 1,252,049 | +1.02(+0.28%) |
Jan 13, 2023 | 359.71 | 362.45 | 358.70 | 362.12 | 1,464,140 | -1.37(-0.38%) |
Jan 12, 2023 | 361.74 | 364.35 | 356.19 | 363.49 | 1,200,766 | +3.68(+1.02%) |
Jan 11, 2023 | 352.02 | 361.02 | 351.16 | 359.81 | 1,615,952 | +9.55(+2.73%) |
Jan 10, 2023 | 345.10 | 351.26 | 343.95 | 350.26 | 938,638 | +4.00(+1.16%) |
Jan 09, 2023 | 347.08 | 352.33 | 345.98 | 346.26 | 1,719,818 | +2.47(+0.72%) |
Jan 06, 2023 | 335.50 | 345.23 | 332.00 | 343.79 | 1,801,972 | +11.62(+3.50%) |
Jan 05, 2023 | 334.18 | 336.34 | 330.82 | 332.17 | 1,161,541 | -5.48(-1.62%) |
Jan 04, 2023 | 336.48 | 340.92 | 333.90 | 337.64 | 1,410,258 | +6.38(+1.92%) |
Jan 03, 2023 | 338.06 | 339.83 | 328.27 | 331.27 | 1,227,268 | +0.23(+0.07%) |
Dec 30, 2022 | 331.79 | 333.74 | 328.00 | 331.04 | 1,117,163 | -4.81(-1.43%) |
Dec 29, 2022 | 328.15 | 336.26 | 327.69 | 335.85 | 979,553 | +10.09(+3.10%) |
Dec 28, 2022 | 327.58 | 331.12 | 325.60 | 325.76 | 850,000 | -1.70(-0.52%) |
Dec 27, 2022 | 328.42 | 329.80 | 325.94 | 327.46 | 773,945 | -1.60(-0.49%) |
Dec 23, 2022 | 325.94 | 329.08 | 324.62 | 329.06 | 748,785 | +0.82(+0.25%) |
Dec 22, 2022 | 330.63 | 331.01 | 324.58 | 328.24 | 1,472,399 | -5.28(-1.58%) |
Dec 21, 2022 | 331.17 | 334.07 | 330.26 | 333.52 | 1,243,440 | +5.28(+1.61%) |
Dec 20, 2022 | 328.32 | 330.74 | 326.90 | 328.24 | 1,303,399 | -3.51(-1.06%) |
Dec 19, 2022 | 334.86 | 335.43 | 330.95 | 331.75 | 1,493,926 | -3.89(-1.16%) |
Dec 16, 2022 | 336.02 | 337.70 | 333.79 | 335.65 | 4,564,807 | -4.92(-1.45%) |
Dec 15, 2022 | 344.39 | 346.22 | 338.73 | 340.57 | 2,031,438 | -9.15(-2.62%) |
Dec 14, 2022 | 353.33 | 357.15 | 346.01 | 349.72 | 1,731,571 | -3.81(-1.08%) |
Dec 13, 2022 | 358.16 | 362.17 | 350.46 | 353.53 | 1,985,394 | +10.38(+3.02%) |
Dec 12, 2022 | 342.57 | 344.37 | 340.88 | 343.15 | 1,835,347 | +0.44(+0.13%) |
Dec 09, 2022 | 347.25 | 348.92 | 342.38 | 342.71 | 1,520,506 | -5.99(-1.72%) |
Dec 08, 2022 | 346.82 | 353.05 | 346.82 | 348.70 | 1,174,090 | +1.27(+0.37%) |
Dec 07, 2022 | 347.51 | 350.40 | 344.97 | 347.43 | 1,780,775 | -0.17(-0.05%) |
Dec 06, 2022 | 346.93 | 348.64 | 344.41 | 347.60 | 1,556,527 | +1.36(+0.39%) |
Dec 05, 2022 | 350.59 | 353.02 | 344.38 | 346.23 | 2,169,280 | -9.38(-2.64%) |
Dec 02, 2022 | 352.26 | 357.83 | 351.68 | 355.61 | 2,050,312 | -2.75(-0.77%) |
Dec 01, 2022 | 352.74 | 361.54 | 351.81 | 358.36 | 2,709,481 | +9.67(+2.77%) |
Nov 30, 2022 | 343.09 | 349.27 | 336.15 | 348.69 | 6,544,634 | +5.59(+1.63%) |
Nov 29, 2022 | 346.64 | 347.63 | 342.36 | 343.10 | 1,696,060 | -3.82(-1.10%) |
Nov 28, 2022 | 350.33 | 353.18 | 345.86 | 346.92 | 1,969,314 | -6.82(-1.93%) |
Nov 25, 2022 | 350.92 | 354.14 | 348.43 | 353.74 | 788,929 | +0.48(+0.14%) |
Nov 23, 2022 | 348.08 | 356.99 | 346.21 | 353.26 | 2,167,774 | +5.94(+1.71%) |
Nov 22, 2022 | 344.48 | 347.52 | 341.41 | 347.32 | 1,425,018 | +4.76(+1.39%) |
Nov 21, 2022 | 338.45 | 344.41 | 334.27 | 342.56 | 1,856,563 | +1.53(+0.45%) |
Nov 18, 2022 | 347.07 | 348.17 | 335.65 | 341.03 | 1,990,784 | -0.89(-0.26%) |
Nov 17, 2022 | 344.06 | 345.10 | 338.72 | 341.92 | 1,306,725 | -6.80(-1.95%) |
Nov 16, 2022 | 350.37 | 352.81 | 346.98 | 348.72 | 1,410,534 | -0.98(-0.28%) |
Nov 15, 2022 | 348.89 | 352.54 | 346.32 | 349.70 | 1,433,489 | +6.89(+2.01%) |
Nov 14, 2022 | 343.86 | 348.03 | 341.41 | 342.81 | 1,382,225 | -8.41(-2.39%) |
Nov 11, 2022 | 341.23 | 352.73 | 341.23 | 351.22 | 2,071,590 | +9.85(+2.89%) |
Nov 10, 2022 | 326.06 | 342.43 | 325.04 | 341.37 | 2,606,094 | +31.66(+10.22%) |
Nov 09, 2022 | 314.10 | 315.03 | 308.27 | 309.71 | 1,756,045 | -5.76(-1.83%) |
Nov 08, 2022 | 316.65 | 320.70 | 311.92 | 315.46 | 1,227,609 | +0.68(+0.22%) |
Nov 07, 2022 | 316.88 | 317.77 | 310.38 | 314.79 | 1,054,813 | +2.81(+0.90%) |
Nov 04, 2022 | 308.93 | 313.77 | 305.52 | 311.98 | 1,682,690 | +7.00(+2.30%) |
Nov 03, 2022 | 301.04 | 307.28 | 300.78 | 304.97 | 1,935,838 | -1.42(-0.46%) |
Nov 02, 2022 | 311.18 | 316.02 | 304.69 | 306.39 | 1,882,015 | -5.31(-1.70%) |
Nov 01, 2022 | 320.72 | 321.61 | 310.82 | 311.71 | 1,496,981 | -5.05(-1.59%) |
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.76 | 1,872,094 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,142 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,599 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,604 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.39 | 307.67 | 3,016,073 | +11.48(+3.87%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,246 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,545 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.70 | 286.40 | 287.94 | 1,651,212 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,052 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,843 | +3.37(+1.15%) |
Oct 17, 2022 | 288.62 | 295.85 | 287.57 | 293.23 | 1,805,798 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,725 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,785 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.75 | 286.99 | 287.10 | 1,465,369 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,395 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.55 | 294.54 | 1,573,546 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,086 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 311.00 | 311.75 | 1,285,931 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.60 | 312.50 | 317.15 | 1,406,051 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,740 | +8.64(+2.78%) |
Oct 03, 2022 | 302.77 | 312.07 | 302.55 | 310.39 | 1,500,308 | +9.31(+3.09%) |
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,421 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,756 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,062 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,738 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.64 | 307.75 | 311.02 | 2,761,102 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,036 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,529 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.06 | 330.20 | 330.20 | 1,325,989 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,953 | -5.27(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,112 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.93 | 341.23 | 3,438,131 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.57 | 342.21 | 2,104,235 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,747 | -5.28(-1.50%) |
Sep 13, 2022 | 359.14 | 360.17 | 350.80 | 351.52 | 1,662,965 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 369.00 | 363.99 | 366.30 | 1,273,727 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.02 | 361.31 | 364.25 | 1,294,273 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.93 | 1,010,455 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,588 | +6.64(+1.89%) |
Sep 06, 2022 | 345.12 | 354.92 | 344.93 | 351.80 | 1,627,130 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.72 | 342.77 | 1,251,081 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.16 | 341.06 | 347.05 | 1,595,309 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.09 | 347.25 | 1,967,258 | -3.33(-0.95%) |
Aug 30, 2022 | 358.33 | 358.33 | 348.17 | 350.59 | 1,749,927 | -5.36(-1.51%) |
Aug 29, 2022 | 355.51 | 360.01 | 354.48 | 355.95 | 1,268,077 | -3.02(-0.84%) |
Aug 26, 2022 | 374.69 | 374.86 | 358.61 | 358.97 | 1,377,697 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,560 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.96 | 369.62 | 1,807,162 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,902 | -3.59(-0.97%) |
Aug 22, 2022 | 369.10 | 372.29 | 368.11 | 370.35 | 1,209,541 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,607,987 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.95 | 381.10 | 1,660,078 | -0.34(-0.09%) |
Aug 17, 2022 | 377.54 | 384.24 | 376.70 | 381.44 | 1,095,879 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.23 | 380.12 | 382.46 | 1,404,498 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.38 | 383.64 | 384.75 | 1,496,149 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.12 | 379.87 | 385.56 | 1,278,340 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.43 | 379.91 | 1,491,872 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,301 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.98 | 1,194,051 | -1.01(-0.27%) |
Aug 08, 2022 | 373.84 | 374.16 | 368.16 | 371.99 | 887,213 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,045 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,682 | +9.58(+2.65%) |
Aug 03, 2022 | 363.02 | 365.95 | 357.29 | 362.19 | 1,593,972 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.55 | 363.78 | 2,047,297 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.89 | 365.93 | 369.98 | 1,441,843 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.82 | 1,934,508 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,888 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.89 | 349.96 | 355.07 | 1,654,587 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.56 | 344.18 | 350.35 | 2,186,673 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,774 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.92 | 356.07 | 1,743,199 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.05 | 350.90 | 355.75 | 1,824,248 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,020 | +1.44(+0.41%) |
Jul 19, 2022 | 344.09 | 351.74 | 342.98 | 351.35 | 1,815,393 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,899 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.13 | 343.78 | 1,779,395 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.79 | 331.07 | 339.57 | 1,530,727 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.89 | 336.47 | 2,532,919 | -3.96(-1.16%) |
Jul 12, 2022 | 344.17 | 348.65 | 338.55 | 340.44 | 1,691,864 | -5.47(-1.58%) |
Jul 11, 2022 | 348.33 | 350.59 | 342.99 | 345.91 | 1,527,816 | -0.86(-0.25%) |
Jul 08, 2022 | 343.52 | 350.10 | 343.51 | 346.76 | 1,633,438 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.63 | 339.40 | 346.12 | 1,638,005 | +2.76(+0.80%) |
Jul 06, 2022 | 341.13 | 345.97 | 338.65 | 343.36 | 1,786,428 | +4.62(+1.37%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.74 | 2,084,815 | +0.97(+0.29%) |