Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 276.69 | 277.61 | 272.01 | 275.21 | 321,937 | -4.10(-1.47%) |
May 30, 2023 | 279.04 | 284.36 | 278.54 | 279.31 | 289,209 | -1.02(-0.36%) |
May 26, 2023 | 283.93 | 285.13 | 280.02 | 280.33 | 222,541 | -4.30(-1.51%) |
May 25, 2023 | 278.20 | 284.64 | 277.94 | 284.63 | 324,965 | +5.92(+2.13%) |
May 24, 2023 | 274.36 | 281.09 | 274.36 | 278.71 | 317,622 | +5.10(+1.86%) |
May 23, 2023 | 268.05 | 274.77 | 267.52 | 273.61 | 307,597 | +1.51(+0.56%) |
May 22, 2023 | 277.28 | 278.71 | 271.41 | 272.10 | 355,967 | -4.41(-1.60%) |
May 19, 2023 | 276.56 | 278.96 | 273.16 | 276.51 | 336,565 | -0.14(-0.05%) |
May 18, 2023 | 278.05 | 278.20 | 273.00 | 276.65 | 209,163 | -2.00(-0.72%) |
May 17, 2023 | 277.46 | 279.50 | 274.88 | 278.65 | 159,173 | +1.30(+0.47%) |
May 16, 2023 | 277.77 | 280.60 | 277.08 | 277.34 | 208,670 | -1.82(-0.65%) |
May 15, 2023 | 281.75 | 282.00 | 278.67 | 279.17 | 138,846 | -3.43(-1.21%) |
May 12, 2023 | 275.82 | 283.40 | 275.72 | 282.59 | 228,461 | +6.62(+2.40%) |
May 11, 2023 | 281.79 | 282.44 | 275.14 | 275.97 | 202,374 | -7.27(-2.57%) |
May 10, 2023 | 282.83 | 285.45 | 280.26 | 283.24 | 159,164 | +0.61(+0.21%) |
May 09, 2023 | 283.32 | 285.66 | 280.15 | 282.63 | 161,534 | -0.67(-0.24%) |
May 08, 2023 | 289.83 | 289.92 | 281.85 | 283.30 | 262,370 | -6.91(-2.38%) |
May 05, 2023 | 281.62 | 291.15 | 280.80 | 290.21 | 356,143 | +10.23(+3.65%) |
May 04, 2023 | 280.16 | 282.83 | 271.80 | 279.98 | 387,018 | +1.05(+0.38%) |
May 03, 2023 | 288.98 | 296.62 | 278.17 | 278.92 | 649,530 | +4.37(+1.59%) |
May 02, 2023 | 274.00 | 275.69 | 268.29 | 274.56 | 258,779 | +0.06(+0.02%) |
May 01, 2023 | 273.55 | 275.37 | 270.83 | 274.50 | 176,543 | +0.84(+0.31%) |
Apr 28, 2023 | 272.67 | 275.66 | 271.17 | 273.65 | 276,057 | -0.15(-0.05%) |
Apr 27, 2023 | 270.89 | 275.77 | 266.39 | 273.80 | 221,574 | +1.87(+0.69%) |
Apr 26, 2023 | 268.60 | 274.38 | 267.10 | 271.93 | 195,161 | +0.38(+0.14%) |
Apr 25, 2023 | 277.08 | 278.38 | 271.50 | 271.56 | 188,228 | -5.83(-2.10%) |
Apr 24, 2023 | 270.05 | 277.52 | 270.05 | 277.38 | 183,212 | +5.50(+2.02%) |
Apr 21, 2023 | 272.43 | 272.82 | 266.08 | 271.88 | 301,819 | +0.76(+0.28%) |
Apr 20, 2023 | 271.52 | 272.84 | 269.96 | 271.13 | 147,022 | +0.40(+0.15%) |
Apr 19, 2023 | 266.68 | 271.78 | 264.41 | 270.73 | 323,139 | +3.08(+1.15%) |
Apr 18, 2023 | 270.44 | 271.29 | 263.97 | 267.65 | 216,120 | -2.99(-1.11%) |
Apr 17, 2023 | 271.51 | 273.03 | 269.27 | 270.64 | 190,727 | -0.71(-0.26%) |
Apr 14, 2023 | 270.23 | 273.55 | 270.00 | 271.35 | 288,216 | +1.70(+0.63%) |
Apr 13, 2023 | 265.69 | 271.33 | 264.11 | 269.65 | 371,342 | +3.17(+1.19%) |
Apr 12, 2023 | 262.98 | 266.71 | 261.64 | 266.48 | 291,717 | +3.49(+1.33%) |
Apr 11, 2023 | 256.51 | 263.44 | 255.46 | 262.99 | 254,896 | +8.35(+3.28%) |
Apr 10, 2023 | 252.93 | 255.96 | 252.47 | 254.63 | 220,996 | +2.18(+0.86%) |
Apr 06, 2023 | 251.24 | 253.10 | 249.93 | 252.46 | 167,017 | +1.90(+0.76%) |
Apr 05, 2023 | 250.76 | 251.41 | 247.32 | 250.56 | 199,655 | -0.07(-0.03%) |
Apr 04, 2023 | 256.99 | 256.99 | 247.98 | 250.63 | 213,023 | -7.34(-2.84%) |
Apr 03, 2023 | 258.16 | 259.88 | 256.56 | 257.96 | 207,721 | +1.39(+0.54%) |
Mar 31, 2023 | 253.33 | 258.17 | 253.33 | 256.57 | 288,578 | +4.67(+1.86%) |
Mar 30, 2023 | 250.14 | 252.60 | 248.86 | 251.90 | 144,837 | +2.39(+0.96%) |
Mar 29, 2023 | 252.97 | 255.10 | 249.38 | 249.51 | 237,301 | -2.74(-1.08%) |
Mar 28, 2023 | 249.27 | 253.15 | 249.27 | 252.25 | 182,751 | +3.10(+1.25%) |
Mar 27, 2023 | 246.12 | 250.94 | 244.70 | 249.15 | 234,622 | +4.57(+1.87%) |
Mar 24, 2023 | 245.99 | 247.07 | 241.61 | 244.57 | 179,822 | -0.76(-0.31%) |
Mar 23, 2023 | 245.04 | 247.70 | 243.06 | 245.33 | 332,125 | +0.74(+0.30%) |
Mar 22, 2023 | 246.42 | 248.19 | 243.70 | 244.59 | 173,868 | -1.48(-0.60%) |
Mar 21, 2023 | 252.05 | 252.57 | 245.81 | 246.07 | 220,562 | -3.76(-1.50%) |
Mar 20, 2023 | 244.37 | 251.54 | 243.72 | 249.83 | 207,173 | +6.73(+2.77%) |
Mar 17, 2023 | 246.02 | 248.29 | 238.50 | 243.10 | 785,127 | -3.75(-1.52%) |
Mar 16, 2023 | 237.12 | 248.44 | 236.23 | 246.85 | 396,763 | +7.80(+3.26%) |
Mar 15, 2023 | 235.28 | 240.44 | 230.32 | 239.05 | 471,787 | +0.37(+0.15%) |
Mar 14, 2023 | 244.65 | 245.27 | 237.46 | 238.69 | 397,462 | -4.25(-1.75%) |
Mar 13, 2023 | 248.64 | 255.06 | 242.67 | 242.93 | 364,258 | -8.88(-3.53%) |
Mar 10, 2023 | 258.13 | 262.14 | 251.74 | 251.81 | 288,277 | -6.61(-2.56%) |
Mar 09, 2023 | 252.65 | 259.50 | 249.48 | 258.42 | 341,083 | +6.49(+2.58%) |
Mar 08, 2023 | 262.19 | 264.79 | 250.87 | 251.93 | 486,454 | -7.32(-2.82%) |
Mar 07, 2023 | 260.39 | 262.37 | 258.20 | 259.25 | 335,551 | -0.17(-0.07%) |
Mar 06, 2023 | 257.19 | 259.46 | 253.87 | 259.42 | 265,737 | +1.65(+0.64%) |
Mar 03, 2023 | 255.45 | 258.31 | 253.54 | 257.76 | 245,677 | +2.86(+1.12%) |
Mar 02, 2023 | 253.26 | 255.39 | 251.35 | 254.90 | 237,701 | +1.16(+0.46%) |
Mar 01, 2023 | 252.92 | 254.87 | 249.53 | 253.74 | 352,369 | +0.11(+0.04%) |
Feb 28, 2023 | 264.37 | 266.37 | 253.58 | 253.63 | 338,950 | -11.09(-4.19%) |
Feb 27, 2023 | 263.87 | 266.67 | 262.52 | 264.71 | 272,033 | +1.55(+0.59%) |
Feb 24, 2023 | 263.49 | 263.93 | 259.55 | 263.16 | 229,776 | -1.47(-0.56%) |
Feb 23, 2023 | 264.92 | 268.94 | 264.42 | 264.63 | 204,934 | -0.35(-0.13%) |
Feb 22, 2023 | 268.92 | 271.13 | 264.24 | 264.98 | 263,796 | -4.12(-1.53%) |
Feb 21, 2023 | 271.82 | 271.82 | 267.03 | 269.10 | 233,222 | -3.35(-1.23%) |
Feb 17, 2023 | 271.93 | 275.01 | 269.86 | 272.45 | 211,633 | +1.73(+0.64%) |
Feb 16, 2023 | 266.51 | 275.46 | 266.51 | 270.72 | 325,533 | +4.42(+1.66%) |
Feb 15, 2023 | 263.76 | 267.86 | 262.86 | 266.30 | 162,066 | +1.82(+0.69%) |
Feb 14, 2023 | 267.99 | 271.06 | 264.46 | 264.49 | 215,943 | -3.67(-1.37%) |
Feb 13, 2023 | 272.26 | 272.26 | 265.38 | 268.16 | 380,297 | -4.31(-1.58%) |
Feb 10, 2023 | 262.76 | 278.46 | 262.76 | 272.47 | 515,574 | +12.02(+4.61%) |
Feb 09, 2023 | 262.78 | 263.53 | 256.08 | 260.45 | 348,199 | -1.16(-0.44%) |
Feb 08, 2023 | 254.01 | 263.38 | 251.97 | 261.62 | 303,511 | +8.24(+3.25%) |
Feb 07, 2023 | 255.56 | 255.56 | 247.63 | 253.37 | 329,352 | -4.54(-1.76%) |
Feb 06, 2023 | 253.16 | 260.02 | 253.14 | 257.91 | 403,649 | +5.94(+2.36%) |
Feb 03, 2023 | 260.58 | 260.58 | 250.64 | 251.97 | 472,442 | -7.04(-2.72%) |
Feb 02, 2023 | 256.17 | 261.14 | 242.55 | 259.01 | 1,256,657 | -9.57(-3.56%) |
Feb 01, 2023 | 268.15 | 270.34 | 264.18 | 268.58 | 464,990 | -1.52(-0.56%) |
Jan 31, 2023 | 268.30 | 270.12 | 265.11 | 270.11 | 294,877 | +3.62(+1.36%) |
Jan 30, 2023 | 263.28 | 269.37 | 263.28 | 266.49 | 306,307 | +4.80(+1.83%) |
Jan 27, 2023 | 266.37 | 268.35 | 261.58 | 261.69 | 171,520 | -4.37(-1.64%) |
Jan 26, 2023 | 263.90 | 267.10 | 262.46 | 266.06 | 137,415 | +2.35(+0.89%) |
Jan 25, 2023 | 260.20 | 266.52 | 260.05 | 263.71 | 167,341 | +3.46(+1.33%) |
Jan 24, 2023 | 257.66 | 262.08 | 255.16 | 260.25 | 195,576 | +3.74(+1.46%) |
Jan 23, 2023 | 257.22 | 261.70 | 254.22 | 256.50 | 457,835 | +4.32(+1.71%) |
Jan 20, 2023 | 259.73 | 259.73 | 251.13 | 252.18 | 299,768 | -6.03(-2.33%) |
Jan 19, 2023 | 260.45 | 261.69 | 257.21 | 258.21 | 298,620 | -2.12(-0.82%) |
Jan 18, 2023 | 266.20 | 267.94 | 260.20 | 260.33 | 224,858 | -5.69(-2.14%) |
Jan 17, 2023 | 268.55 | 271.58 | 264.23 | 266.02 | 258,764 | -2.47(-0.92%) |
Jan 13, 2023 | 262.13 | 270.55 | 260.14 | 268.50 | 230,357 | +4.10(+1.55%) |
Jan 12, 2023 | 261.40 | 265.39 | 259.08 | 264.39 | 234,909 | +3.16(+1.21%) |
Jan 11, 2023 | 262.30 | 264.96 | 258.62 | 261.24 | 221,188 | -0.90(-0.34%) |
Jan 10, 2023 | 262.98 | 263.75 | 258.42 | 262.14 | 263,995 | -1.53(-0.58%) |
Jan 09, 2023 | 266.77 | 270.96 | 262.73 | 263.67 | 251,375 | -4.53(-1.69%) |
Jan 06, 2023 | 266.56 | 274.11 | 265.74 | 268.20 | 319,663 | +3.34(+1.26%) |
Jan 05, 2023 | 266.78 | 268.08 | 261.53 | 264.86 | 257,917 | -1.94(-0.73%) |
Jan 04, 2023 | 270.62 | 272.27 | 264.57 | 266.80 | 327,069 | -4.08(-1.51%) |
Jan 03, 2023 | 277.04 | 279.45 | 269.56 | 270.88 | 349,291 | -6.68(-2.41%) |
Dec 30, 2022 | 277.05 | 279.39 | 276.41 | 277.56 | 228,526 | -1.44(-0.52%) |
Dec 29, 2022 | 283.88 | 284.20 | 275.27 | 279.00 | 276,836 | -4.45(-1.57%) |
Dec 28, 2022 | 285.06 | 288.25 | 282.32 | 283.45 | 221,657 | -0.54(-0.19%) |
Dec 27, 2022 | 291.92 | 293.01 | 283.17 | 283.99 | 170,140 | -7.31(-2.51%) |
Dec 23, 2022 | 284.15 | 293.62 | 284.04 | 291.29 | 221,262 | +7.30(+2.57%) |
Dec 22, 2022 | 291.90 | 291.92 | 283.66 | 284.00 | 237,056 | -8.18(-2.80%) |
Dec 21, 2022 | 287.86 | 292.19 | 286.24 | 292.18 | 183,527 | +7.08(+2.48%) |
Dec 20, 2022 | 284.18 | 286.92 | 278.72 | 285.10 | 269,125 | +0.91(+0.32%) |
Dec 19, 2022 | 283.26 | 291.02 | 281.91 | 284.18 | 316,307 | +0.24(+0.08%) |
Dec 16, 2022 | 274.58 | 286.03 | 273.84 | 283.95 | 1,018,192 | +6.81(+2.46%) |
Dec 15, 2022 | 279.13 | 281.79 | 273.99 | 277.13 | 325,936 | -2.81(-1.00%) |
Dec 14, 2022 | 279.18 | 282.89 | 276.47 | 279.94 | 335,623 | -0.12(-0.04%) |
Dec 13, 2022 | 288.35 | 288.87 | 278.26 | 280.06 | 316,672 | -4.99(-1.75%) |
Dec 12, 2022 | 286.94 | 290.49 | 282.15 | 285.06 | 291,585 | -1.07(-0.37%) |
Dec 09, 2022 | 286.01 | 289.06 | 284.12 | 286.13 | 278,880 | -2.58(-0.89%) |
Dec 08, 2022 | 294.06 | 296.14 | 287.20 | 288.71 | 300,537 | -5.39(-1.83%) |
Dec 07, 2022 | 283.45 | 294.71 | 283.42 | 294.10 | 287,562 | +10.84(+3.83%) |
Dec 06, 2022 | 282.69 | 286.80 | 280.45 | 283.26 | 330,757 | -0.49(-0.17%) |
Dec 05, 2022 | 283.54 | 286.67 | 280.67 | 283.75 | 315,076 | -2.43(-0.85%) |
Dec 02, 2022 | 284.16 | 290.72 | 284.16 | 286.18 | 333,393 | -0.69(-0.24%) |
Dec 01, 2022 | 295.61 | 297.88 | 285.85 | 286.88 | 354,436 | -6.84(-2.33%) |
Nov 30, 2022 | 291.81 | 294.23 | 287.96 | 293.72 | 311,911 | +0.99(+0.34%) |
Nov 29, 2022 | 294.90 | 295.51 | 291.70 | 292.72 | 231,372 | -2.79(-0.94%) |
Nov 28, 2022 | 289.14 | 300.38 | 288.98 | 295.51 | 238,050 | +5.18(+1.79%) |
Nov 25, 2022 | 286.81 | 293.35 | 286.81 | 290.33 | 96,933 | +3.57(+1.25%) |
Nov 23, 2022 | 289.78 | 292.24 | 286.50 | 286.76 | 247,219 | -3.90(-1.34%) |
Nov 22, 2022 | 287.89 | 291.27 | 286.73 | 290.66 | 297,699 | +2.94(+1.02%) |
Nov 21, 2022 | 287.33 | 293.86 | 286.48 | 287.72 | 268,216 | +0.70(+0.25%) |
Nov 18, 2022 | 294.25 | 294.25 | 284.35 | 287.01 | 315,318 | -2.82(-0.97%) |
Nov 17, 2022 | 288.23 | 290.23 | 286.95 | 289.83 | 273,321 | -0.09(-0.03%) |
Nov 16, 2022 | 278.88 | 291.18 | 277.36 | 289.92 | 279,411 | +7.46(+2.64%) |
Nov 15, 2022 | 290.92 | 290.92 | 282.08 | 282.47 | 345,608 | -4.72(-1.64%) |
Nov 14, 2022 | 289.54 | 295.87 | 287.16 | 287.18 | 310,490 | -1.29(-0.45%) |
Nov 11, 2022 | 297.72 | 299.37 | 286.20 | 288.47 | 352,229 | -9.76(-3.27%) |
Nov 10, 2022 | 309.60 | 309.60 | 296.94 | 298.23 | 276,396 | -5.73(-1.88%) |
Nov 09, 2022 | 300.41 | 308.02 | 298.97 | 303.96 | 284,009 | +1.62(+0.54%) |
Nov 08, 2022 | 303.60 | 307.28 | 296.03 | 302.35 | 278,718 | -1.69(-0.56%) |
Nov 07, 2022 | 302.73 | 304.13 | 297.07 | 304.03 | 247,761 | +2.91(+0.97%) |
Nov 04, 2022 | 308.74 | 310.92 | 297.89 | 301.12 | 275,046 | -6.33(-2.06%) |
Nov 03, 2022 | 299.04 | 310.48 | 297.11 | 307.45 | 257,443 | +3.46(+1.14%) |
Nov 02, 2022 | 314.61 | 315.74 | 303.98 | 303.99 | 240,148 | -12.06(-3.82%) |
Nov 01, 2022 | 311.88 | 317.46 | 308.53 | 316.05 | 300,561 | +4.13(+1.32%) |
Oct 31, 2022 | 315.21 | 320.34 | 309.89 | 311.92 | 474,671 | -3.05(-0.97%) |
Oct 28, 2022 | 304.09 | 315.26 | 301.52 | 314.97 | 426,108 | +12.52(+4.14%) |
Oct 27, 2022 | 296.54 | 305.59 | 294.07 | 302.45 | 703,189 | +15.90(+5.55%) |
Oct 26, 2022 | 289.68 | 290.94 | 280.20 | 286.55 | 389,270 | -1.23(-0.43%) |
Oct 25, 2022 | 292.57 | 293.29 | 286.70 | 287.78 | 356,310 | -4.89(-1.67%) |
Oct 24, 2022 | 283.25 | 292.97 | 282.07 | 292.67 | 464,274 | +11.82(+4.21%) |
Oct 21, 2022 | 278.36 | 282.60 | 274.72 | 280.85 | 431,539 | +6.15(+2.24%) |
Oct 20, 2022 | 279.86 | 279.86 | 268.83 | 274.70 | 382,450 | -5.16(-1.84%) |
Oct 19, 2022 | 279.38 | 285.13 | 277.31 | 279.86 | 359,310 | -0.75(-0.27%) |
Oct 18, 2022 | 285.24 | 287.93 | 278.75 | 280.61 | 446,640 | -1.06(-0.38%) |
Oct 17, 2022 | 276.90 | 282.30 | 276.90 | 281.68 | 223,733 | +7.18(+2.62%) |
Oct 14, 2022 | 284.98 | 287.67 | 273.82 | 274.49 | 188,666 | -9.32(-3.28%) |
Oct 13, 2022 | 274.88 | 287.03 | 272.47 | 283.82 | 312,768 | +6.42(+2.31%) |
Oct 12, 2022 | 275.95 | 281.84 | 275.03 | 277.40 | 250,180 | +3.05(+1.11%) |
Oct 11, 2022 | 268.87 | 276.06 | 268.45 | 274.35 | 391,987 | +5.83(+2.17%) |
Oct 10, 2022 | 268.78 | 269.50 | 265.42 | 268.51 | 360,502 | +1.59(+0.59%) |
Oct 07, 2022 | 272.94 | 273.81 | 266.54 | 266.93 | 510,505 | -7.19(-2.62%) |
Oct 06, 2022 | 276.93 | 281.11 | 273.94 | 274.12 | 319,622 | -4.09(-1.47%) |
Oct 05, 2022 | 278.11 | 282.99 | 276.50 | 278.20 | 261,202 | -3.13(-1.11%) |
Oct 04, 2022 | 284.12 | 288.66 | 279.66 | 281.34 | 362,334 | +0.33(+0.12%) |
Oct 03, 2022 | 272.95 | 282.70 | 272.05 | 281.01 | 281,552 | +8.36(+3.07%) |
Sep 30, 2022 | 273.79 | 276.33 | 272.42 | 272.65 | 343,862 | -2.55(-0.93%) |
Sep 29, 2022 | 272.64 | 276.26 | 269.46 | 275.20 | 283,966 | +0.03(+0.01%) |
Sep 28, 2022 | 269.75 | 277.70 | 269.75 | 275.17 | 327,118 | +7.30(+2.73%) |
Sep 27, 2022 | 267.90 | 271.81 | 264.55 | 267.87 | 354,553 | +3.42(+1.29%) |
Sep 26, 2022 | 263.01 | 267.43 | 262.89 | 264.45 | 403,664 | +0.70(+0.27%) |
Sep 23, 2022 | 270.31 | 270.59 | 260.23 | 263.74 | 418,190 | -8.94(-3.28%) |
Sep 22, 2022 | 271.34 | 274.42 | 270.54 | 272.68 | 354,439 | +1.25(+0.46%) |
Sep 21, 2022 | 278.08 | 282.40 | 271.39 | 271.43 | 312,183 | -5.79(-2.09%) |
Sep 20, 2022 | 282.45 | 282.45 | 276.26 | 277.22 | 382,138 | -8.02(-2.81%) |
Sep 19, 2022 | 271.41 | 285.96 | 270.05 | 285.25 | 398,058 | +10.64(+3.88%) |
Sep 16, 2022 | 277.31 | 279.15 | 273.83 | 274.60 | 724,277 | -4.96(-1.77%) |
Sep 15, 2022 | 278.70 | 279.60 | 276.01 | 279.56 | 422,457 | +0.86(+0.31%) |
Sep 14, 2022 | 282.34 | 284.06 | 275.95 | 278.70 | 247,244 | -3.34(-1.19%) |
Sep 13, 2022 | 282.53 | 287.64 | 280.56 | 282.04 | 230,322 | -4.37(-1.53%) |
Sep 12, 2022 | 289.52 | 290.79 | 285.03 | 286.42 | 218,024 | -0.58(-0.20%) |
Sep 09, 2022 | 286.73 | 290.16 | 284.80 | 286.99 | 205,127 | -0.16(-0.06%) |
Sep 08, 2022 | 286.70 | 291.60 | 285.20 | 287.15 | 216,618 | -2.26(-0.78%) |
Sep 07, 2022 | 285.92 | 290.67 | 284.70 | 289.41 | 223,816 | +3.07(+1.07%) |
Sep 06, 2022 | 286.13 | 288.44 | 282.68 | 286.34 | 311,267 | +1.12(+0.39%) |
Sep 02, 2022 | 290.81 | 291.56 | 284.18 | 285.21 | 308,324 | -3.10(-1.07%) |
Sep 01, 2022 | 286.86 | 291.88 | 284.91 | 288.31 | 292,309 | +0.53(+0.18%) |
Aug 31, 2022 | 291.43 | 293.79 | 287.48 | 287.78 | 318,958 | -2.74(-0.94%) |
Aug 30, 2022 | 298.26 | 298.67 | 288.23 | 290.52 | 292,154 | -6.85(-2.30%) |
Aug 29, 2022 | 288.42 | 298.18 | 282.69 | 297.38 | 261,701 | +7.16(+2.47%) |
Aug 26, 2022 | 294.24 | 296.38 | 289.04 | 290.21 | 236,813 | -4.41(-1.50%) |
Aug 25, 2022 | 293.25 | 295.35 | 291.27 | 294.62 | 219,083 | +0.36(+0.12%) |
Aug 24, 2022 | 296.17 | 296.66 | 292.40 | 294.27 | 203,142 | -0.53(-0.18%) |
Aug 23, 2022 | 297.06 | 300.27 | 293.73 | 294.80 | 196,813 | -0.39(-0.13%) |
Aug 22, 2022 | 293.95 | 298.42 | 290.77 | 295.19 | 190,730 | -1.51(-0.51%) |
Aug 19, 2022 | 297.56 | 300.01 | 294.95 | 296.69 | 317,716 | -0.35(-0.12%) |
Aug 18, 2022 | 291.92 | 298.32 | 291.92 | 297.04 | 320,142 | +7.12(+2.46%) |
Aug 17, 2022 | 289.28 | 295.52 | 285.57 | 289.92 | 322,783 | -5.17(-1.75%) |
Aug 16, 2022 | 289.43 | 296.93 | 289.37 | 295.09 | 245,832 | +5.67(+1.96%) |
Aug 15, 2022 | 287.30 | 294.30 | 285.32 | 289.42 | 256,643 | +0.31(+0.11%) |
Aug 12, 2022 | 285.32 | 292.30 | 284.05 | 289.11 | 278,583 | +3.78(+1.33%) |
Aug 11, 2022 | 281.32 | 286.03 | 280.63 | 285.33 | 274,035 | +3.76(+1.34%) |
Aug 10, 2022 | 283.85 | 287.99 | 279.69 | 281.56 | 326,650 | -0.55(-0.19%) |
Aug 09, 2022 | 282.00 | 283.32 | 279.57 | 282.11 | 250,072 | +0.01(+0.00%) |
Aug 08, 2022 | 281.79 | 284.76 | 280.02 | 282.10 | 247,698 | -1.24(-0.44%) |
Aug 05, 2022 | 282.92 | 287.71 | 282.73 | 283.34 | 269,143 | -0.81(-0.29%) |
Aug 04, 2022 | 285.68 | 286.73 | 280.69 | 284.15 | 294,319 | -0.72(-0.25%) |
Aug 03, 2022 | 280.90 | 286.94 | 278.89 | 284.87 | 271,299 | +3.90(+1.39%) |
Aug 02, 2022 | 283.02 | 284.31 | 277.18 | 280.97 | 236,683 | -2.10(-0.74%) |
Aug 01, 2022 | 280.37 | 286.11 | 279.15 | 283.07 | 425,097 | +1.36(+0.48%) |
Jul 29, 2022 | 287.94 | 292.01 | 280.98 | 281.71 | 409,851 | -3.31(-1.16%) |
Jul 28, 2022 | 276.40 | 287.11 | 264.21 | 285.02 | 897,375 | +20.56(+7.77%) |
Jul 27, 2022 | 263.08 | 266.06 | 258.58 | 264.47 | 391,966 | +2.12(+0.81%) |
Jul 26, 2022 | 266.07 | 267.39 | 260.01 | 262.35 | 308,988 | -6.01(-2.24%) |
Jul 25, 2022 | 268.17 | 270.32 | 264.08 | 268.36 | 289,922 | +2.29(+0.86%) |
Jul 22, 2022 | 263.54 | 266.70 | 260.37 | 266.07 | 303,057 | +1.95(+0.74%) |
Jul 21, 2022 | 266.74 | 269.20 | 258.49 | 264.12 | 381,857 | -4.85(-1.80%) |
Jul 20, 2022 | 273.29 | 273.29 | 265.55 | 268.97 | 313,036 | -4.34(-1.59%) |
Jul 19, 2022 | 272.44 | 274.98 | 269.06 | 273.31 | 339,097 | +6.69(+2.51%) |
Jul 18, 2022 | 270.85 | 274.28 | 265.49 | 266.62 | 266,277 | -3.85(-1.42%) |
Jul 15, 2022 | 269.37 | 273.83 | 264.76 | 270.48 | 275,729 | +3.64(+1.37%) |
Jul 14, 2022 | 257.02 | 267.26 | 256.40 | 266.83 | 267,540 | +5.27(+2.02%) |
Jul 13, 2022 | 257.95 | 265.72 | 255.81 | 261.56 | 221,554 | +0.77(+0.30%) |
Jul 12, 2022 | 264.55 | 267.35 | 257.03 | 260.79 | 281,602 | -3.52(-1.33%) |
Jul 11, 2022 | 254.03 | 267.19 | 253.83 | 264.31 | 519,232 | +11.55(+4.57%) |
Jul 08, 2022 | 249.18 | 253.88 | 248.07 | 252.76 | 305,569 | +4.69(+1.89%) |
Jul 07, 2022 | 244.59 | 249.57 | 243.76 | 248.07 | 263,455 | +3.48(+1.42%) |
Jul 06, 2022 | 234.89 | 245.46 | 232.72 | 244.59 | 460,689 | +9.24(+3.93%) |
Jul 05, 2022 | 231.80 | 235.71 | 228.84 | 235.35 | 423,453 | +0.63(+0.27%) |
Jul 01, 2022 | 230.51 | 236.67 | 228.93 | 234.72 | 230,308 | +4.01(+1.74%) |
Jun 30, 2022 | 227.90 | 232.44 | 223.99 | 230.70 | 350,834 | +0.19(+0.08%) |
Jun 29, 2022 | 235.69 | 235.81 | 229.59 | 230.51 | 255,145 | -4.97(-2.11%) |
Jun 28, 2022 | 237.99 | 241.84 | 233.19 | 235.49 | 363,613 | -2.99(-1.25%) |
Jun 27, 2022 | 235.51 | 240.75 | 232.99 | 238.48 | 278,561 | +5.61(+2.41%) |
Jun 24, 2022 | 231.08 | 235.89 | 229.78 | 232.87 | 539,486 | +3.16(+1.38%) |
Jun 23, 2022 | 230.20 | 233.07 | 227.29 | 229.71 | 349,714 | +1.13(+0.49%) |
Jun 22, 2022 | 221.51 | 230.08 | 221.51 | 228.58 | 411,549 | +6.03(+2.71%) |
Jun 21, 2022 | 221.59 | 224.86 | 219.00 | 222.55 | 482,870 | +4.65(+2.13%) |
Jun 17, 2022 | 222.60 | 223.68 | 215.37 | 217.90 | 951,949 | -2.85(-1.29%) |
Jun 16, 2022 | 223.56 | 228.28 | 217.96 | 220.76 | 502,876 | -7.94(-3.47%) |
Jun 15, 2022 | 234.11 | 234.74 | 226.14 | 228.69 | 272,210 | -2.59(-1.12%) |
Jun 14, 2022 | 227.71 | 232.17 | 227.66 | 231.29 | 323,546 | +3.89(+1.71%) |
Jun 13, 2022 | 228.21 | 232.89 | 226.01 | 227.39 | 416,815 | -8.35(-3.54%) |
Jun 10, 2022 | 236.78 | 238.80 | 234.92 | 235.75 | 269,806 | -3.00(-1.26%) |
Jun 09, 2022 | 242.75 | 243.66 | 238.00 | 238.75 | 276,246 | -2.81(-1.16%) |
Jun 08, 2022 | 242.19 | 245.03 | 237.19 | 241.56 | 311,620 | -2.21(-0.91%) |
Jun 07, 2022 | 237.77 | 244.72 | 234.51 | 243.77 | 312,468 | +2.75(+1.14%) |
Jun 06, 2022 | 250.58 | 250.96 | 238.47 | 241.02 | 474,117 | -8.98(-3.59%) |
Jun 03, 2022 | 245.67 | 251.26 | 244.50 | 249.99 | 306,012 | +4.18(+1.70%) |
Jun 02, 2022 | 243.84 | 246.30 | 239.31 | 245.81 | 227,102 | +1.97(+0.81%) |