Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 318.24 | 318.44 | 314.95 | 315.04 | 2,418,110 | -0.54(-0.17%) |
Jun 29, 2023 | 310.45 | 317.93 | 308.89 | 315.57 | 3,638,138 | +9.21(+3.01%) |
Jun 28, 2023 | 304.47 | 307.57 | 303.46 | 306.36 | 2,480,236 | +0.21(+0.07%) |
Jun 27, 2023 | 305.14 | 308.33 | 303.33 | 306.16 | 2,208,126 | +1.06(+0.35%) |
Jun 26, 2023 | 307.80 | 309.27 | 304.91 | 305.09 | 2,539,497 | -2.30(-0.75%) |
Jun 23, 2023 | 309.19 | 310.32 | 306.76 | 307.39 | 2,674,240 | -4.76(-1.52%) |
Jun 22, 2023 | 316.16 | 316.71 | 311.59 | 312.14 | 2,466,828 | -5.36(-1.69%) |
Jun 21, 2023 | 320.81 | 322.32 | 317.36 | 317.51 | 2,209,398 | -5.52(-1.71%) |
Jun 20, 2023 | 327.52 | 327.58 | 321.57 | 323.02 | 3,287,176 | -7.41(-2.24%) |
Jun 16, 2023 | 333.44 | 333.46 | 329.27 | 330.44 | 4,653,215 | -1.40(-0.42%) |
Jun 15, 2023 | 329.47 | 336.00 | 327.88 | 331.83 | 3,422,596 | +1.29(+0.39%) |
Jun 14, 2023 | 336.76 | 339.64 | 329.38 | 330.55 | 1,862,164 | -3.99(-1.19%) |
Jun 13, 2023 | 332.28 | 337.25 | 331.55 | 334.53 | 1,813,918 | +2.94(+0.89%) |
Jun 12, 2023 | 330.56 | 332.18 | 328.52 | 331.59 | 2,345,535 | +3.39(+1.03%) |
Jun 09, 2023 | 327.41 | 328.38 | 324.80 | 328.20 | 1,743,574 | +0.54(+0.16%) |
Jun 08, 2023 | 327.56 | 328.50 | 323.63 | 327.66 | 2,058,032 | -0.27(-0.08%) |
Jun 07, 2023 | 320.02 | 329.98 | 318.73 | 327.94 | 3,468,550 | +8.74(+2.74%) |
Jun 06, 2023 | 314.93 | 320.44 | 313.92 | 319.20 | 1,529,911 | +4.87(+1.55%) |
Jun 05, 2023 | 315.42 | 315.96 | 312.87 | 314.32 | 1,633,067 | -1.80(-0.57%) |
Jun 02, 2023 | 310.82 | 317.70 | 309.67 | 316.12 | 4,082,764 | +7.08(+2.29%) |
Jun 01, 2023 | 316.96 | 317.12 | 306.71 | 309.04 | 3,418,634 | -7.32(-2.32%) |
May 31, 2023 | 318.48 | 319.63 | 314.33 | 316.36 | 3,007,959 | -4.33(-1.35%) |
May 30, 2023 | 321.90 | 322.34 | 317.68 | 320.69 | 2,061,858 | -1.14(-0.36%) |
May 26, 2023 | 314.77 | 322.67 | 314.07 | 321.83 | 2,804,614 | +7.88(+2.51%) |
May 25, 2023 | 309.14 | 315.21 | 309.03 | 313.95 | 1,669,774 | +3.94(+1.27%) |
May 24, 2023 | 310.57 | 312.03 | 309.03 | 310.01 | 1,484,291 | -3.65(-1.16%) |
May 23, 2023 | 313.68 | 317.11 | 312.92 | 313.65 | 1,600,065 | -1.31(-0.42%) |
May 22, 2023 | 316.15 | 317.31 | 312.55 | 314.96 | 1,546,348 | -1.19(-0.38%) |
May 19, 2023 | 319.89 | 321.78 | 314.83 | 316.15 | 1,595,039 | -3.32(-1.04%) |
May 18, 2023 | 319.89 | 320.47 | 315.68 | 319.48 | 1,699,173 | -0.58(-0.18%) |
May 17, 2023 | 312.77 | 320.26 | 312.77 | 320.06 | 2,164,444 | +9.08(+2.92%) |
May 16, 2023 | 312.62 | 313.17 | 310.67 | 310.98 | 1,670,139 | -1.22(-0.39%) |
May 15, 2023 | 310.60 | 313.34 | 308.31 | 312.20 | 1,215,382 | +2.49(+0.80%) |
May 12, 2023 | 312.17 | 313.31 | 307.59 | 309.71 | 1,133,811 | -1.18(-0.38%) |
May 11, 2023 | 309.86 | 312.07 | 308.43 | 310.89 | 1,563,249 | -1.77(-0.57%) |
May 10, 2023 | 319.81 | 319.81 | 309.30 | 312.66 | 1,807,715 | -2.15(-0.68%) |
May 09, 2023 | 315.08 | 317.15 | 313.39 | 314.82 | 1,292,525 | -1.69(-0.53%) |
May 08, 2023 | 319.54 | 320.18 | 315.69 | 316.50 | 1,658,085 | -0.49(-0.16%) |
May 05, 2023 | 315.10 | 317.82 | 312.54 | 317.00 | 2,489,692 | +5.58(+1.79%) |
May 04, 2023 | 315.96 | 316.96 | 308.80 | 311.41 | 3,058,414 | -7.16(-2.25%) |
May 03, 2023 | 322.17 | 324.57 | 318.19 | 318.58 | 1,882,900 | -4.57(-1.42%) |
May 02, 2023 | 328.62 | 329.47 | 319.89 | 323.15 | 2,472,812 | -6.98(-2.11%) |
May 01, 2023 | 333.50 | 336.81 | 329.93 | 330.13 | 1,418,289 | -2.78(-0.84%) |
Apr 28, 2023 | 329.63 | 333.55 | 329.29 | 332.91 | 1,778,196 | +1.78(+0.54%) |
Apr 27, 2023 | 329.71 | 332.84 | 328.38 | 331.13 | 1,823,229 | +4.88(+1.50%) |
Apr 26, 2023 | 327.23 | 330.16 | 324.38 | 326.25 | 2,131,201 | -2.83(-0.86%) |
Apr 25, 2023 | 330.55 | 332.94 | 327.96 | 329.07 | 2,204,257 | -4.34(-1.30%) |
Apr 24, 2023 | 331.51 | 334.48 | 331.06 | 333.42 | 2,028,252 | +2.23(+0.67%) |
Apr 21, 2023 | 328.61 | 331.87 | 325.70 | 331.19 | 2,350,925 | +2.86(+0.87%) |
Apr 20, 2023 | 324.68 | 328.91 | 324.07 | 328.33 | 2,288,090 | +1.76(+0.54%) |
Apr 19, 2023 | 322.77 | 326.66 | 321.50 | 326.56 | 2,708,024 | +2.89(+0.89%) |
Apr 18, 2023 | 317.95 | 326.24 | 316.13 | 323.68 | 7,787,085 | -5.59(-1.70%) |
Apr 17, 2023 | 325.70 | 330.02 | 323.45 | 329.27 | 3,102,415 | +2.68(+0.82%) |
Apr 14, 2023 | 326.22 | 329.22 | 324.07 | 326.59 | 2,347,611 | +4.64(+1.44%) |
Apr 13, 2023 | 319.96 | 322.74 | 316.98 | 321.95 | 1,820,272 | +1.83(+0.57%) |
Apr 12, 2023 | 321.55 | 321.89 | 317.15 | 320.12 | 1,920,838 | +2.78(+0.88%) |
Apr 11, 2023 | 316.06 | 319.11 | 313.75 | 317.34 | 1,607,285 | +2.34(+0.74%) |
Apr 10, 2023 | 312.52 | 315.03 | 311.46 | 315.00 | 1,149,548 | +2.48(+0.79%) |
Apr 06, 2023 | 310.56 | 313.32 | 310.17 | 312.52 | 1,352,450 | +0.84(+0.27%) |
Apr 05, 2023 | 309.82 | 312.21 | 309.58 | 311.68 | 1,371,227 | -1.09(-0.35%) |
Apr 04, 2023 | 316.80 | 316.85 | 310.31 | 312.76 | 1,585,048 | -3.75(-1.19%) |
Apr 03, 2023 | 316.14 | 318.90 | 313.25 | 316.51 | 1,865,996 | -0.57(-0.18%) |
Mar 31, 2023 | 313.56 | 317.30 | 312.54 | 317.08 | 2,353,226 | +5.79(+1.86%) |
Mar 30, 2023 | 314.61 | 314.91 | 310.08 | 311.30 | 1,502,487 | +0.41(+0.13%) |
Mar 29, 2023 | 312.62 | 312.82 | 308.91 | 310.89 | 1,522,301 | +2.21(+0.72%) |
Mar 28, 2023 | 309.31 | 310.78 | 306.43 | 308.68 | 1,263,089 | -0.09(-0.03%) |
Mar 27, 2023 | 308.86 | 311.06 | 307.45 | 308.77 | 2,372,030 | +5.78(+1.91%) |
Mar 24, 2023 | 300.64 | 303.16 | 296.00 | 302.99 | 2,534,874 | -2.21(-0.72%) |
Mar 23, 2023 | 305.55 | 311.51 | 303.06 | 305.20 | 2,666,615 | +1.14(+0.38%) |
Mar 22, 2023 | 307.56 | 312.35 | 303.88 | 304.06 | 2,584,644 | -3.50(-1.14%) |
Mar 21, 2023 | 307.88 | 310.50 | 305.69 | 307.56 | 3,343,357 | +7.51(+2.50%) |
Mar 20, 2023 | 297.38 | 302.63 | 296.87 | 300.04 | 4,081,459 | +5.81(+1.97%) |
Mar 17, 2023 | 300.59 | 300.89 | 292.62 | 294.24 | 6,571,174 | -11.20(-3.67%) |
Mar 16, 2023 | 299.53 | 308.56 | 295.57 | 305.43 | 4,539,921 | +2.81(+0.93%) |
Mar 15, 2023 | 301.25 | 302.93 | 295.08 | 302.62 | 6,803,285 | -9.65(-3.09%) |
Mar 14, 2023 | 314.82 | 316.38 | 309.17 | 312.28 | 3,904,938 | +6.44(+2.10%) |
Mar 13, 2023 | 309.87 | 316.12 | 304.90 | 305.84 | 5,838,460 | -11.79(-3.71%) |
Mar 10, 2023 | 328.48 | 329.51 | 316.04 | 317.63 | 4,703,976 | -13.98(-4.22%) |
Mar 09, 2023 | 338.50 | 343.43 | 330.60 | 331.61 | 3,276,842 | -6.98(-2.06%) |
Mar 08, 2023 | 335.58 | 338.97 | 334.59 | 338.58 | 1,631,692 | +3.11(+0.93%) |
Mar 07, 2023 | 344.65 | 345.28 | 335.03 | 335.47 | 2,112,731 | -10.63(-3.07%) |
Mar 06, 2023 | 347.09 | 347.86 | 342.89 | 346.11 | 1,664,766 | -0.04(-0.01%) |
Mar 03, 2023 | 339.89 | 346.81 | 338.85 | 346.14 | 2,472,104 | +7.75(+2.29%) |
Mar 02, 2023 | 333.45 | 339.06 | 330.05 | 338.40 | 3,362,829 | +2.78(+0.83%) |
Mar 01, 2023 | 338.68 | 341.74 | 335.36 | 335.62 | 2,798,463 | -2.83(-0.84%) |
Feb 28, 2023 | 352.26 | 352.27 | 338.14 | 338.45 | 5,136,406 | -13.36(-3.80%) |
Feb 27, 2023 | 354.40 | 356.40 | 350.82 | 351.81 | 2,952,263 | +1.62(+0.46%) |
Feb 24, 2023 | 346.65 | 351.47 | 346.03 | 350.19 | 2,523,390 | +0.30(+0.09%) |
Feb 23, 2023 | 349.56 | 354.07 | 346.11 | 349.89 | 2,006,763 | +2.55(+0.73%) |
Feb 22, 2023 | 348.05 | 349.37 | 344.60 | 347.34 | 2,300,169 | -0.22(-0.06%) |
Feb 21, 2023 | 352.95 | 352.95 | 346.57 | 347.56 | 2,496,430 | -7.10(-2.00%) |
Feb 17, 2023 | 354.23 | 357.13 | 353.09 | 354.67 | 1,929,780 | -1.64(-0.46%) |
Feb 16, 2023 | 356.83 | 360.20 | 354.95 | 356.30 | 2,031,827 | -3.98(-1.11%) |
Feb 15, 2023 | 354.90 | 360.31 | 354.43 | 360.29 | 1,753,032 | +2.46(+0.69%) |
Feb 14, 2023 | 359.90 | 362.89 | 355.51 | 357.82 | 2,245,678 | -2.16(-0.60%) |
Feb 13, 2023 | 355.23 | 360.98 | 354.19 | 359.98 | 1,631,912 | +2.64(+0.74%) |
Feb 10, 2023 | 353.22 | 358.26 | 350.87 | 357.34 | 2,008,781 | +3.17(+0.89%) |
Feb 09, 2023 | 362.89 | 365.43 | 353.99 | 354.18 | 2,132,119 | -6.84(-1.90%) |
Feb 08, 2023 | 358.92 | 364.15 | 358.02 | 361.02 | 1,966,676 | +0.67(+0.19%) |
Feb 07, 2023 | 354.35 | 362.18 | 353.55 | 360.35 | 2,291,524 | +3.47(+0.97%) |
Feb 06, 2023 | 355.15 | 357.32 | 352.05 | 356.88 | 1,887,067 | +0.82(+0.23%) |
Feb 03, 2023 | 351.89 | 360.51 | 351.72 | 356.06 | 2,330,541 | +0.46(+0.13%) |
Feb 02, 2023 | 354.19 | 358.89 | 350.87 | 355.60 | 2,720,985 | +3.62(+1.03%) |
Feb 01, 2023 | 345.62 | 355.09 | 345.29 | 351.98 | 3,000,218 | -0.10(-0.03%) |
Jan 31, 2023 | 345.68 | 352.18 | 343.46 | 352.08 | 2,401,645 | +8.04(+2.34%) |
Jan 30, 2023 | 340.03 | 348.73 | 339.17 | 344.04 | 3,308,726 | +3.62(+1.06%) |
Jan 27, 2023 | 338.74 | 342.63 | 338.62 | 340.42 | 2,522,328 | -1.22(-0.36%) |
Jan 26, 2023 | 338.53 | 341.67 | 336.40 | 341.64 | 1,991,739 | +5.14(+1.53%) |
Jan 25, 2023 | 331.81 | 336.82 | 330.99 | 336.50 | 2,062,013 | +1.25(+0.37%) |
Jan 24, 2023 | 327.24 | 337.15 | 327.24 | 335.25 | 2,463,312 | -0.78(-0.23%) |
Jan 23, 2023 | 328.84 | 336.44 | 323.54 | 336.03 | 5,105,941 | +7.03(+2.14%) |
Jan 20, 2023 | 336.74 | 339.03 | 325.51 | 329.01 | 11,686,079 | -8.58(-2.54%) |
Jan 19, 2023 | 333.04 | 338.94 | 332.55 | 337.58 | 3,221,353 | +1.60(+0.48%) |
Jan 18, 2023 | 335.24 | 341.47 | 334.74 | 335.99 | 5,799,834 | -0.80(-0.24%) |
Jan 17, 2023 | 351.11 | 353.02 | 331.09 | 336.78 | 15,003,382 | -23.18(-6.44%) |
Jan 13, 2023 | 349.84 | 360.30 | 348.75 | 359.96 | 3,610,790 | +3.91(+1.10%) |
Jan 12, 2023 | 352.49 | 356.21 | 348.96 | 356.05 | 2,184,394 | +5.25(+1.50%) |
Jan 11, 2023 | 345.40 | 351.78 | 342.84 | 350.80 | 2,209,266 | +6.85(+1.99%) |
Jan 10, 2023 | 339.40 | 344.08 | 337.34 | 343.94 | 1,672,855 | +4.20(+1.24%) |
Jan 09, 2023 | 338.67 | 343.12 | 336.38 | 339.75 | 2,066,556 | +4.74(+1.41%) |
Jan 06, 2023 | 334.26 | 335.90 | 328.15 | 335.01 | 3,218,647 | +4.16(+1.26%) |
Jan 05, 2023 | 331.33 | 332.18 | 327.37 | 330.86 | 1,452,370 | -3.79(-1.13%) |
Jan 04, 2023 | 334.96 | 337.16 | 332.12 | 334.65 | 1,953,619 | +1.42(+0.43%) |
Jan 03, 2023 | 332.53 | 335.51 | 329.94 | 333.22 | 1,651,689 | +2.73(+0.83%) |
Dec 30, 2022 | 328.91 | 330.79 | 326.66 | 330.49 | 1,071,780 | -0.05(-0.01%) |
Dec 29, 2022 | 329.58 | 331.70 | 328.43 | 330.54 | 1,322,838 | +2.46(+0.75%) |
Dec 28, 2022 | 327.72 | 329.98 | 326.56 | 328.07 | 1,160,758 | -1.06(-0.32%) |
Dec 27, 2022 | 333.50 | 334.69 | 328.96 | 329.13 | 1,075,345 | -3.41(-1.02%) |
Dec 23, 2022 | 331.89 | 334.70 | 330.23 | 332.54 | 1,103,486 | -0.07(-0.02%) |
Dec 22, 2022 | 334.13 | 334.98 | 327.12 | 332.61 | 1,588,528 | -4.41(-1.31%) |
Dec 21, 2022 | 335.19 | 337.71 | 333.87 | 337.01 | 1,998,058 | +5.46(+1.65%) |
Dec 20, 2022 | 333.00 | 334.38 | 330.60 | 331.56 | 1,686,074 | -0.12(-0.03%) |
Dec 19, 2022 | 333.27 | 335.32 | 329.77 | 331.67 | 1,710,340 | -1.68(-0.50%) |
Dec 16, 2022 | 332.12 | 334.72 | 330.51 | 333.35 | 5,204,295 | -3.35(-0.99%) |
Dec 15, 2022 | 341.17 | 342.74 | 334.88 | 336.70 | 3,287,125 | -10.15(-2.93%) |
Dec 14, 2022 | 353.23 | 354.98 | 345.96 | 346.85 | 2,617,320 | -8.00(-2.25%) |
Dec 13, 2022 | 360.57 | 364.35 | 351.79 | 354.85 | 3,183,498 | +5.30(+1.52%) |
Dec 12, 2022 | 345.11 | 350.35 | 342.96 | 349.55 | 1,816,997 | +3.89(+1.12%) |
Dec 09, 2022 | 343.32 | 348.06 | 342.84 | 345.66 | 1,650,783 | +1.02(+0.30%) |
Dec 08, 2022 | 348.44 | 348.98 | 342.69 | 344.64 | 2,086,098 | -1.77(-0.51%) |
Dec 07, 2022 | 348.88 | 351.59 | 344.70 | 346.41 | 2,208,947 | -2.88(-0.82%) |
Dec 06, 2022 | 355.61 | 356.47 | 346.80 | 349.29 | 3,201,157 | -8.31(-2.32%) |
Dec 05, 2022 | 364.34 | 364.65 | 355.45 | 357.59 | 2,420,155 | -8.70(-2.38%) |
Dec 02, 2022 | 367.20 | 368.16 | 364.19 | 366.29 | 2,007,908 | -3.11(-0.84%) |
Dec 01, 2022 | 371.99 | 371.99 | 366.17 | 369.40 | 1,772,845 | -2.25(-0.61%) |
Nov 30, 2022 | 368.14 | 371.65 | 361.02 | 371.65 | 3,078,357 | +4.75(+1.30%) |
Nov 29, 2022 | 364.43 | 368.07 | 362.64 | 366.90 | 1,826,570 | +1.29(+0.35%) |
Nov 28, 2022 | 368.54 | 371.37 | 364.20 | 365.61 | 2,334,496 | -6.22(-1.67%) |
Nov 25, 2022 | 368.86 | 372.38 | 368.31 | 371.82 | 1,296,341 | +2.50(+0.68%) |
Nov 23, 2022 | 367.08 | 371.19 | 366.61 | 369.33 | 1,951,242 | +2.28(+0.62%) |
Nov 22, 2022 | 364.69 | 368.92 | 364.69 | 367.05 | 2,111,907 | +3.50(+0.96%) |
Nov 21, 2022 | 362.30 | 364.09 | 358.97 | 363.55 | 1,963,478 | +0.97(+0.27%) |
Nov 18, 2022 | 364.58 | 366.06 | 360.86 | 362.59 | 2,494,000 | -0.55(-0.15%) |
Nov 17, 2022 | 360.63 | 365.00 | 358.58 | 363.14 | 2,404,038 | -2.44(-0.67%) |
Nov 16, 2022 | 366.42 | 368.51 | 363.36 | 365.58 | 2,408,010 | -0.53(-0.14%) |
Nov 15, 2022 | 369.07 | 372.51 | 363.97 | 366.11 | 3,337,410 | +0.50(+0.14%) |
Nov 14, 2022 | 367.18 | 370.33 | 363.83 | 365.61 | 2,728,649 | -2.69(-0.73%) |
Nov 11, 2022 | 363.35 | 370.05 | 362.16 | 368.30 | 3,565,258 | +6.56(+1.81%) |
Nov 10, 2022 | 353.79 | 363.76 | 353.55 | 361.74 | 3,962,617 | +15.60(+4.51%) |
Nov 09, 2022 | 347.05 | 351.06 | 345.07 | 346.14 | 3,184,572 | -1.93(-0.56%) |
Nov 08, 2022 | 346.43 | 351.10 | 345.62 | 348.07 | 3,660,502 | +1.40(+0.40%) |
Nov 07, 2022 | 344.24 | 347.06 | 342.81 | 346.68 | 2,641,135 | +4.45(+1.30%) |
Nov 04, 2022 | 338.49 | 342.68 | 335.84 | 342.23 | 3,318,041 | +8.64(+2.59%) |
Nov 03, 2022 | 332.28 | 335.31 | 327.58 | 333.59 | 2,630,615 | -0.88(-0.26%) |
Nov 02, 2022 | 332.39 | 341.78 | 331.55 | 334.46 | 3,371,689 | +1.16(+0.35%) |
Nov 01, 2022 | 330.01 | 333.41 | 328.71 | 333.31 | 2,422,338 | +3.89(+1.18%) |
Oct 31, 2022 | 326.13 | 331.01 | 325.65 | 329.42 | 2,325,487 | +2.57(+0.79%) |
Oct 28, 2022 | 323.69 | 327.57 | 321.28 | 326.84 | 1,753,892 | +4.44(+1.38%) |
Oct 27, 2022 | 324.44 | 326.95 | 321.79 | 322.41 | 2,090,118 | +1.43(+0.44%) |
Oct 26, 2022 | 319.86 | 323.83 | 319.50 | 320.98 | 2,276,605 | +3.15(+0.99%) |
Oct 25, 2022 | 313.50 | 318.99 | 311.64 | 317.84 | 1,919,312 | +3.54(+1.13%) |
Oct 24, 2022 | 314.11 | 316.72 | 311.57 | 314.30 | 2,334,912 | +3.44(+1.11%) |
Oct 21, 2022 | 297.38 | 311.48 | 295.94 | 310.86 | 3,708,208 | +13.66(+4.60%) |
Oct 20, 2022 | 298.43 | 302.20 | 295.46 | 297.19 | 2,490,972 | -0.91(-0.30%) |
Oct 19, 2022 | 298.91 | 301.00 | 294.56 | 298.10 | 2,471,945 | -2.00(-0.67%) |
Oct 18, 2022 | 307.58 | 310.26 | 298.33 | 300.10 | 6,721,461 | +6.83(+2.33%) |
Oct 17, 2022 | 291.07 | 297.97 | 290.81 | 293.27 | 3,257,265 | +6.43(+2.24%) |
Oct 14, 2022 | 293.99 | 297.96 | 285.97 | 286.85 | 2,508,239 | -6.77(-2.31%) |
Oct 13, 2022 | 277.70 | 295.23 | 275.14 | 293.62 | 2,848,002 | +11.25(+3.98%) |
Oct 12, 2022 | 281.11 | 286.65 | 278.93 | 282.37 | 1,844,298 | +1.05(+0.37%) |
Oct 11, 2022 | 284.95 | 289.27 | 281.04 | 281.32 | 2,501,282 | -6.05(-2.11%) |
Oct 10, 2022 | 290.33 | 291.37 | 285.36 | 287.37 | 1,371,974 | -0.52(-0.18%) |
Oct 07, 2022 | 290.68 | 291.78 | 286.04 | 287.89 | 1,872,125 | -3.43(-1.18%) |
Oct 06, 2022 | 293.92 | 295.54 | 290.13 | 291.32 | 1,429,854 | -4.14(-1.40%) |
Oct 05, 2022 | 293.15 | 296.62 | 290.30 | 295.46 | 2,083,917 | -5.61(-1.86%) |
Oct 04, 2022 | 293.36 | 301.35 | 292.47 | 301.07 | 2,509,267 | +15.03(+5.25%) |
Oct 03, 2022 | 284.15 | 288.03 | 278.35 | 286.04 | 2,027,454 | +5.83(+2.08%) |
Sep 30, 2022 | 283.03 | 287.90 | 279.88 | 280.21 | 2,061,115 | -2.93(-1.03%) |
Sep 29, 2022 | 284.06 | 286.24 | 278.78 | 283.14 | 2,019,000 | -4.48(-1.56%) |
Sep 28, 2022 | 281.12 | 289.16 | 279.68 | 287.61 | 2,394,360 | +9.00(+3.23%) |
Sep 27, 2022 | 284.47 | 286.04 | 275.97 | 278.61 | 2,098,346 | -3.10(-1.10%) |
Sep 26, 2022 | 285.90 | 288.87 | 279.50 | 281.71 | 2,411,348 | -7.03(-2.43%) |
Sep 23, 2022 | 294.08 | 296.22 | 284.43 | 288.74 | 3,052,187 | -10.47(-3.50%) |
Sep 22, 2022 | 308.20 | 309.22 | 297.57 | 299.21 | 2,341,959 | -7.45(-2.43%) |
Sep 21, 2022 | 310.69 | 315.34 | 306.58 | 306.66 | 1,877,880 | -2.44(-0.79%) |
Sep 20, 2022 | 311.43 | 312.48 | 305.99 | 309.10 | 1,641,512 | -5.16(-1.64%) |
Sep 19, 2022 | 306.52 | 314.86 | 306.50 | 314.26 | 1,728,226 | +2.34(+0.75%) |
Sep 16, 2022 | 312.08 | 314.59 | 305.78 | 311.92 | 3,081,773 | -5.17(-1.63%) |
Sep 15, 2022 | 314.33 | 320.59 | 313.24 | 317.09 | 1,557,539 | +4.17(+1.33%) |
Sep 14, 2022 | 314.06 | 316.43 | 309.33 | 312.92 | 2,042,411 | -1.08(-0.34%) |
Sep 13, 2022 | 321.36 | 321.78 | 312.51 | 314.00 | 2,344,614 | -13.57(-4.14%) |
Sep 12, 2022 | 326.69 | 329.28 | 325.19 | 327.57 | 1,634,933 | +2.37(+0.73%) |
Sep 09, 2022 | 323.17 | 326.09 | 322.26 | 325.20 | 1,511,941 | +4.51(+1.41%) |
Sep 08, 2022 | 315.82 | 321.10 | 313.02 | 320.69 | 1,856,833 | +4.61(+1.46%) |
Sep 07, 2022 | 310.04 | 317.60 | 309.09 | 316.08 | 1,565,308 | +3.89(+1.25%) |
Sep 06, 2022 | 317.76 | 318.64 | 309.29 | 312.19 | 1,650,446 | -4.77(-1.51%) |
Sep 02, 2022 | 320.02 | 325.40 | 315.51 | 316.96 | 2,316,969 | -1.93(-0.61%) |
Sep 01, 2022 | 315.42 | 319.07 | 310.40 | 318.89 | 1,646,270 | +0.79(+0.25%) |
Aug 31, 2022 | 317.02 | 320.46 | 315.24 | 318.10 | 2,601,673 | +1.47(+0.46%) |
Aug 30, 2022 | 317.92 | 318.88 | 314.30 | 316.62 | 1,928,539 | -0.28(-0.09%) |
Aug 29, 2022 | 316.90 | 319.25 | 315.08 | 316.90 | 1,933,273 | -2.35(-0.74%) |
Aug 26, 2022 | 330.58 | 330.96 | 318.87 | 319.25 | 1,795,467 | -9.57(-2.91%) |
Aug 25, 2022 | 326.89 | 329.18 | 324.67 | 328.83 | 1,867,522 | +4.32(+1.33%) |
Aug 24, 2022 | 321.74 | 326.77 | 321.33 | 324.51 | 1,613,046 | +1.67(+0.52%) |
Aug 23, 2022 | 324.52 | 326.53 | 321.75 | 322.84 | 1,620,519 | -2.13(-0.65%) |
Aug 22, 2022 | 324.98 | 326.97 | 323.39 | 324.96 | 1,816,283 | -6.50(-1.96%) |
Aug 19, 2022 | 333.11 | 333.92 | 329.79 | 331.46 | 1,909,612 | -4.98(-1.48%) |
Aug 18, 2022 | 334.68 | 337.00 | 332.97 | 336.45 | 1,161,231 | +0.74(+0.22%) |
Aug 17, 2022 | 333.96 | 337.46 | 332.89 | 335.71 | 1,659,832 | -1.17(-0.35%) |
Aug 16, 2022 | 335.00 | 338.30 | 334.07 | 336.88 | 1,834,326 | -0.83(-0.25%) |
Aug 15, 2022 | 333.11 | 340.34 | 331.26 | 337.71 | 2,155,305 | +1.93(+0.57%) |
Aug 12, 2022 | 335.42 | 336.49 | 332.30 | 335.78 | 2,496,436 | +2.03(+0.61%) |
Aug 11, 2022 | 332.16 | 337.90 | 331.94 | 333.75 | 2,487,747 | +3.58(+1.08%) |
Aug 10, 2022 | 323.96 | 331.87 | 323.95 | 330.18 | 2,591,288 | +10.72(+3.35%) |
Aug 09, 2022 | 319.01 | 320.93 | 317.51 | 319.46 | 1,673,101 | +1.84(+0.58%) |
Aug 08, 2022 | 319.93 | 321.57 | 317.30 | 317.62 | 1,538,804 | +0.01(+0.00%) |
Aug 05, 2022 | 314.03 | 319.74 | 312.87 | 317.61 | 1,977,182 | +2.66(+0.84%) |
Aug 04, 2022 | 316.29 | 317.26 | 313.77 | 314.95 | 1,615,732 | -1.23(-0.39%) |
Aug 03, 2022 | 315.14 | 318.41 | 312.82 | 316.19 | 1,864,962 | +5.02(+1.61%) |
Aug 02, 2022 | 312.70 | 314.91 | 310.54 | 311.17 | 1,962,806 | -3.99(-1.26%) |
Aug 01, 2022 | 314.82 | 317.73 | 312.24 | 315.15 | 1,555,774 | -1.24(-0.39%) |
Jul 29, 2022 | 312.70 | 318.09 | 312.70 | 316.39 | 2,225,853 | +4.06(+1.30%) |
Jul 28, 2022 | 308.72 | 313.16 | 305.48 | 312.33 | 1,917,767 | +4.34(+1.41%) |
Jul 27, 2022 | 303.96 | 309.75 | 302.15 | 308.00 | 2,194,863 | +5.69(+1.88%) |
Jul 26, 2022 | 305.37 | 307.76 | 301.56 | 302.31 | 2,164,617 | -5.29(-1.72%) |
Jul 25, 2022 | 309.35 | 310.61 | 306.15 | 307.60 | 4,240,334 | +0.18(+0.06%) |
Jul 22, 2022 | 310.44 | 312.27 | 305.77 | 307.42 | 1,928,601 | -2.48(-0.80%) |
Jul 21, 2022 | 304.17 | 310.48 | 303.54 | 309.89 | 2,653,546 | +4.83(+1.58%) |
Jul 20, 2022 | 301.11 | 305.75 | 300.19 | 305.06 | 3,676,394 | +3.23(+1.07%) |
Jul 19, 2022 | 288.11 | 302.87 | 288.03 | 301.84 | 5,942,292 | +15.93(+5.57%) |
Jul 18, 2022 | 290.17 | 295.38 | 283.48 | 285.90 | 7,128,150 | +7.01(+2.51%) |
Jul 15, 2022 | 271.89 | 281.32 | 270.62 | 278.89 | 3,643,359 | +11.65(+4.36%) |
Jul 14, 2022 | 269.75 | 269.75 | 263.81 | 267.24 | 3,341,939 | -8.12(-2.95%) |
Jul 13, 2022 | 275.70 | 276.34 | 271.24 | 275.36 | 1,985,097 | -2.26(-0.81%) |
Jul 12, 2022 | 274.94 | 283.83 | 274.75 | 277.62 | 1,867,456 | -0.62(-0.22%) |
Jul 11, 2022 | 278.25 | 281.42 | 277.00 | 278.24 | 1,601,833 | -3.12(-1.11%) |
Jul 08, 2022 | 285.18 | 285.55 | 280.03 | 281.36 | 1,521,315 | -2.02(-0.71%) |
Jul 07, 2022 | 282.49 | 283.82 | 278.63 | 283.38 | 2,155,562 | +4.59(+1.65%) |
Jul 06, 2022 | 281.17 | 282.18 | 275.79 | 278.79 | 1,869,496 | -3.26(-1.16%) |
Jul 05, 2022 | 278.06 | 282.19 | 273.66 | 282.05 | 2,615,301 | -1.93(-0.68%) |