Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 375.91 | 376.14 | 361.80 | 368.62 | 1,144,462 | -5.98(-1.60%) |
Jun 29, 2023 | 370.35 | 375.57 | 367.10 | 374.60 | 916,831 | +5.44(+1.47%) |
Jun 28, 2023 | 359.24 | 371.92 | 359.23 | 369.15 | 1,341,390 | +10.99(+3.07%) |
Jun 27, 2023 | 336.67 | 358.69 | 335.83 | 358.17 | 1,576,697 | +24.65(+7.39%) |
Jun 26, 2023 | 325.63 | 336.18 | 325.60 | 333.51 | 763,440 | +7.89(+2.42%) |
Jun 23, 2023 | 326.74 | 331.66 | 325.28 | 325.63 | 871,190 | -4.27(-1.29%) |
Jun 22, 2023 | 325.72 | 333.87 | 324.54 | 329.89 | 782,442 | +4.25(+1.30%) |
Jun 21, 2023 | 316.86 | 326.66 | 316.22 | 325.65 | 873,464 | +6.02(+1.88%) |
Jun 20, 2023 | 323.15 | 324.85 | 318.16 | 319.63 | 581,462 | -4.84(-1.49%) |
Jun 16, 2023 | 332.73 | 334.76 | 324.16 | 324.46 | 1,337,439 | -2.92(-0.89%) |
Jun 15, 2023 | 319.44 | 328.49 | 318.68 | 327.38 | 795,563 | +17.10(+5.51%) |
May 08, 2023 | 317.32 | 319.00 | 308.81 | 310.28 | 702,434 | -5.31(-1.68%) |
May 05, 2023 | 312.15 | 317.74 | 311.46 | 315.59 | 600,055 | +4.71(+1.51%) |
May 04, 2023 | 316.78 | 319.31 | 310.35 | 310.88 | 774,898 | -8.39(-2.63%) |
May 03, 2023 | 315.86 | 325.67 | 315.28 | 319.27 | 750,365 | +5.08(+1.62%) |
May 02, 2023 | 316.36 | 317.63 | 308.34 | 314.20 | 640,273 | -2.16(-0.68%) |
May 01, 2023 | 319.07 | 320.35 | 314.36 | 316.36 | 812,669 | -2.64(-0.83%) |
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,325 | +7.15(+2.29%) |
Apr 27, 2023 | 303.85 | 314.60 | 301.91 | 311.85 | 1,083,254 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.22 | 297.12 | 304.19 | 2,499,948 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.15 | 337.89 | 748,983 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,640 | +5.56(+1.60%) |
Apr 21, 2023 | 345.36 | 351.78 | 344.85 | 347.33 | 709,110 | +1.95(+0.57%) |
Apr 20, 2023 | 341.64 | 349.47 | 340.51 | 345.38 | 626,131 | +0.88(+0.25%) |
Apr 19, 2023 | 340.01 | 345.26 | 339.54 | 344.50 | 440,967 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.25 | 341.91 | 573,949 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.24 | 334.72 | 339.34 | 399,822 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,669 | +5.87(+1.77%) |
Apr 13, 2023 | 339.89 | 339.89 | 325.65 | 331.32 | 812,054 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.46 | 338.58 | 487,015 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.01 | 334.11 | 338.51 | 532,275 | +5.18(+1.55%) |
Apr 10, 2023 | 321.84 | 333.69 | 320.00 | 333.33 | 575,935 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.40 | 324.35 | 491,142 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,718 | -3.79(-1.16%) |
Apr 04, 2023 | 333.30 | 334.20 | 325.45 | 327.35 | 702,674 | -5.41(-1.62%) |
Apr 03, 2023 | 337.24 | 339.42 | 326.71 | 332.76 | 704,612 | -6.60(-1.95%) |
Mar 31, 2023 | 333.33 | 339.86 | 330.36 | 339.36 | 773,184 | +7.20(+2.17%) |
Mar 30, 2023 | 333.32 | 334.03 | 330.73 | 332.16 | 483,198 | +2.22(+0.67%) |
Mar 29, 2023 | 334.40 | 334.95 | 328.22 | 329.94 | 517,702 | -0.65(-0.20%) |
Mar 28, 2023 | 331.44 | 335.06 | 328.81 | 330.59 | 397,277 | -2.45(-0.74%) |
Mar 27, 2023 | 330.64 | 335.18 | 329.43 | 333.04 | 666,899 | +4.97(+1.51%) |
Mar 24, 2023 | 324.86 | 328.85 | 319.46 | 328.07 | 654,798 | +0.00(+0.00%) |
Mar 23, 2023 | 330.39 | 337.61 | 326.62 | 328.07 | 641,696 | -1.31(-0.40%) |
Mar 22, 2023 | 332.83 | 338.36 | 329.27 | 329.38 | 610,292 | -5.31(-1.59%) |
Mar 21, 2023 | 337.38 | 340.39 | 333.40 | 334.69 | 518,457 | +2.71(+0.82%) |
Mar 20, 2023 | 330.39 | 334.21 | 324.96 | 331.98 | 654,247 | +1.86(+0.56%) |
Mar 17, 2023 | 335.54 | 337.91 | 328.61 | 330.12 | 1,263,300 | -5.92(-1.76%) |
Mar 16, 2023 | 328.38 | 338.50 | 327.57 | 336.04 | 811,558 | +5.02(+1.52%) |
Mar 15, 2023 | 328.56 | 331.82 | 323.77 | 331.02 | 607,110 | -1.12(-0.34%) |
Mar 14, 2023 | 332.68 | 340.35 | 324.57 | 332.14 | 839,415 | +4.35(+1.33%) |
Mar 13, 2023 | 328.59 | 332.85 | 321.93 | 327.79 | 1,131,530 | -7.11(-2.12%) |
Mar 10, 2023 | 341.48 | 343.80 | 332.16 | 334.90 | 645,929 | -6.58(-1.93%) |
Mar 09, 2023 | 351.66 | 352.85 | 341.03 | 341.48 | 575,648 | -7.44(-2.13%) |
Mar 08, 2023 | 348.13 | 350.41 | 343.70 | 348.92 | 517,135 | +0.64(+0.18%) |
Mar 07, 2023 | 351.32 | 353.11 | 346.88 | 348.28 | 596,951 | -3.14(-0.89%) |
Mar 06, 2023 | 351.70 | 356.96 | 350.41 | 351.42 | 714,522 | -2.10(-0.59%) |
Mar 03, 2023 | 352.76 | 356.19 | 348.17 | 353.52 | 1,030,823 | +0.29(+0.08%) |
Mar 02, 2023 | 334.81 | 355.60 | 333.81 | 353.23 | 995,197 | +16.09(+4.77%) |
Mar 01, 2023 | 338.13 | 342.23 | 336.26 | 337.14 | 586,273 | -0.65(-0.19%) |
Feb 28, 2023 | 338.17 | 344.03 | 336.99 | 337.78 | 878,134 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,696 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.35 | 337.67 | 718,091 | -5.71(-1.66%) |
Feb 23, 2023 | 343.62 | 345.69 | 338.75 | 343.38 | 441,438 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.12 | 659,106 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,192 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.97 | 352.88 | 655,743 | +2.89(+0.83%) |
Feb 16, 2023 | 347.52 | 353.85 | 345.84 | 349.99 | 721,403 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.52 | 350.33 | 355.24 | 581,973 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,131 | +2.72(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.10 | 354.00 | 968,720 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.40 | 347.08 | 893,997 | -5.97(-1.69%) |
Feb 09, 2023 | 365.57 | 365.87 | 351.51 | 353.04 | 922,626 | -10.84(-2.98%) |
Feb 08, 2023 | 365.31 | 368.29 | 360.00 | 363.88 | 707,077 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.83 | 358.58 | 363.68 | 1,567,208 | -3.85(-1.05%) |
Feb 06, 2023 | 369.19 | 371.08 | 364.64 | 367.53 | 925,956 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.96 | 1,024,546 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.70 | 366.73 | 369.36 | 1,914,606 | +3.77(+1.03%) |
Feb 01, 2023 | 348.07 | 372.07 | 346.17 | 365.59 | 2,663,968 | +34.19(+10.32%) |
Jan 31, 2023 | 321.49 | 331.84 | 320.01 | 331.40 | 963,750 | +11.30(+3.53%) |
Jan 30, 2023 | 322.22 | 327.91 | 319.29 | 320.11 | 830,994 | -11.84(-3.57%) |
Jan 27, 2023 | 315.54 | 336.10 | 315.54 | 331.95 | 1,125,719 | +14.46(+4.55%) |
Jan 26, 2023 | 322.39 | 323.86 | 312.77 | 317.49 | 744,934 | -1.30(-0.41%) |
Jan 25, 2023 | 314.00 | 320.88 | 312.32 | 318.79 | 555,936 | -0.34(-0.11%) |
Jan 24, 2023 | 320.25 | 321.75 | 316.74 | 319.13 | 467,026 | -1.95(-0.61%) |
Jan 23, 2023 | 316.37 | 325.71 | 314.69 | 321.08 | 741,135 | +5.81(+1.84%) |
Jan 20, 2023 | 310.58 | 315.42 | 307.52 | 315.27 | 648,770 | +6.25(+2.02%) |
Jan 19, 2023 | 310.09 | 316.22 | 308.58 | 309.03 | 740,001 | -4.89(-1.56%) |
Jan 18, 2023 | 314.74 | 327.95 | 313.70 | 313.92 | 870,809 | +1.07(+0.34%) |
Jan 17, 2023 | 316.24 | 317.74 | 310.57 | 312.85 | 694,031 | -0.76(-0.24%) |
Jan 13, 2023 | 307.35 | 314.81 | 307.35 | 313.61 | 680,169 | +2.09(+0.67%) |
Jan 12, 2023 | 309.51 | 312.25 | 304.41 | 311.52 | 509,103 | +0.17(+0.05%) |
Jan 11, 2023 | 307.50 | 313.24 | 306.87 | 311.35 | 613,797 | +6.44(+2.11%) |
Jan 10, 2023 | 302.21 | 305.16 | 299.78 | 304.91 | 464,112 | +0.23(+0.08%) |
Jan 09, 2023 | 302.70 | 311.02 | 301.11 | 304.68 | 1,060,516 | +5.64(+1.89%) |
Jan 06, 2023 | 284.13 | 300.38 | 283.24 | 299.04 | 1,060,943 | +19.11(+6.83%) |
Jan 05, 2023 | 283.45 | 284.33 | 278.69 | 279.93 | 592,459 | -7.27(-2.53%) |
Jan 04, 2023 | 283.67 | 288.74 | 282.64 | 287.20 | 732,729 | +6.24(+2.22%) |
Jan 03, 2023 | 284.43 | 284.92 | 278.45 | 280.96 | 443,593 | -1.25(-0.44%) |
Dec 30, 2022 | 281.47 | 285.00 | 278.63 | 282.22 | 518,918 | -2.78(-0.98%) |
Dec 29, 2022 | 283.78 | 289.00 | 282.71 | 285.00 | 433,962 | +4.31(+1.53%) |
Dec 28, 2022 | 285.26 | 286.91 | 280.44 | 280.69 | 331,259 | -4.50(-1.58%) |
Dec 27, 2022 | 284.79 | 287.10 | 283.03 | 285.19 | 529,612 | +0.67(+0.23%) |
Dec 23, 2022 | 280.44 | 285.73 | 279.45 | 284.52 | 432,848 | +4.11(+1.46%) |
Dec 22, 2022 | 282.43 | 283.32 | 275.96 | 280.42 | 595,357 | -5.31(-1.86%) |
Dec 21, 2022 | 287.39 | 289.15 | 281.50 | 285.73 | 786,356 | +3.08(+1.09%) |
Dec 20, 2022 | 287.00 | 287.46 | 280.84 | 282.64 | 660,392 | -5.95(-2.06%) |
Dec 19, 2022 | 293.36 | 293.43 | 286.36 | 288.59 | 816,445 | -4.66(-1.59%) |
Dec 16, 2022 | 292.62 | 300.29 | 290.77 | 293.25 | 2,142,638 | -4.24(-1.42%) |
Dec 15, 2022 | 303.07 | 304.10 | 295.35 | 297.49 | 1,127,498 | -10.20(-3.32%) |
Dec 14, 2022 | 302.63 | 311.20 | 301.95 | 307.69 | 1,290,041 | +4.72(+1.56%) |
Dec 13, 2022 | 317.76 | 320.02 | 300.56 | 302.97 | 1,193,551 | +2.83(+0.94%) |
Dec 12, 2022 | 291.38 | 302.51 | 289.39 | 300.14 | 918,091 | +9.52(+3.27%) |
Dec 09, 2022 | 284.89 | 292.30 | 283.43 | 290.62 | 1,059,592 | +4.93(+1.73%) |
Dec 08, 2022 | 283.54 | 288.15 | 283.43 | 285.69 | 537,571 | +0.62(+0.22%) |
Dec 07, 2022 | 283.85 | 287.84 | 283.32 | 285.07 | 345,389 | -0.47(-0.16%) |
Dec 06, 2022 | 287.02 | 287.13 | 282.44 | 285.54 | 593,954 | -2.33(-0.81%) |
Dec 05, 2022 | 296.10 | 299.13 | 285.89 | 287.86 | 707,294 | -13.01(-4.32%) |
Dec 02, 2022 | 293.62 | 303.04 | 291.13 | 300.87 | 559,898 | +1.95(+0.65%) |
Dec 01, 2022 | 300.30 | 300.33 | 291.70 | 298.92 | 861,179 | -1.71(-0.57%) |
Nov 30, 2022 | 289.57 | 301.59 | 284.95 | 300.63 | 1,126,115 | +10.47(+3.61%) |
Nov 29, 2022 | 289.19 | 290.91 | 285.31 | 290.16 | 596,169 | +3.72(+1.30%) |
Nov 28, 2022 | 290.10 | 294.57 | 286.02 | 286.43 | 683,570 | -5.63(-1.93%) |
Nov 25, 2022 | 292.88 | 295.63 | 291.80 | 292.07 | 228,616 | -3.02(-1.02%) |
Nov 23, 2022 | 294.29 | 298.55 | 290.80 | 295.09 | 597,182 | +1.12(+0.38%) |
Nov 22, 2022 | 299.73 | 299.73 | 292.33 | 293.96 | 862,018 | -2.68(-0.90%) |
Nov 21, 2022 | 296.37 | 298.44 | 294.04 | 296.65 | 505,031 | +0.26(+0.09%) |
Nov 18, 2022 | 300.78 | 301.90 | 292.20 | 296.39 | 972,938 | -0.43(-0.14%) |
Nov 17, 2022 | 299.03 | 299.03 | 289.76 | 296.81 | 1,057,628 | -8.35(-2.73%) |
Nov 16, 2022 | 313.48 | 313.72 | 304.60 | 305.16 | 757,835 | -10.85(-3.43%) |
Nov 15, 2022 | 318.22 | 321.21 | 312.94 | 316.01 | 892,908 | +3.80(+1.22%) |
Nov 14, 2022 | 309.48 | 319.09 | 308.80 | 312.21 | 926,879 | +0.16(+0.05%) |
Nov 11, 2022 | 308.28 | 316.91 | 305.94 | 312.06 | 1,274,983 | +8.43(+2.77%) |
Nov 10, 2022 | 298.32 | 304.25 | 294.37 | 303.63 | 1,449,900 | +23.61(+8.43%) |
Nov 09, 2022 | 284.26 | 289.52 | 278.94 | 280.02 | 906,807 | -8.15(-2.83%) |
Nov 08, 2022 | 282.83 | 289.63 | 280.36 | 288.16 | 1,437,918 | +8.03(+2.87%) |
Nov 07, 2022 | 272.26 | 282.16 | 271.33 | 280.13 | 841,220 | +10.00(+3.70%) |
Nov 04, 2022 | 264.56 | 270.24 | 262.94 | 270.13 | 739,307 | +8.82(+3.38%) |
Nov 03, 2022 | 254.64 | 263.92 | 250.97 | 261.31 | 838,335 | +2.62(+1.01%) |
Nov 02, 2022 | 269.43 | 272.69 | 258.17 | 258.69 | 1,067,409 | -12.40(-4.57%) |
Nov 01, 2022 | 275.49 | 279.75 | 267.53 | 271.08 | 1,107,252 | -1.72(-0.63%) |
Oct 31, 2022 | 265.78 | 275.98 | 262.28 | 272.80 | 885,033 | +3.97(+1.48%) |
Oct 28, 2022 | 264.53 | 270.03 | 261.14 | 268.83 | 680,575 | +6.15(+2.34%) |
Oct 27, 2022 | 270.58 | 274.93 | 259.50 | 262.68 | 1,241,114 | -10.02(-3.68%) |
Oct 26, 2022 | 284.76 | 284.76 | 261.79 | 272.70 | 1,605,283 | +0.47(+0.17%) |
Oct 25, 2022 | 267.63 | 276.25 | 267.53 | 272.24 | 1,078,614 | +4.78(+1.79%) |
Oct 24, 2022 | 260.91 | 269.14 | 258.75 | 267.46 | 855,227 | +8.73(+3.38%) |
Oct 21, 2022 | 255.81 | 259.07 | 251.61 | 258.73 | 1,219,226 | +2.76(+1.08%) |
Oct 20, 2022 | 257.80 | 263.35 | 248.74 | 255.96 | 1,115,181 | -3.09(-1.19%) |
Oct 19, 2022 | 265.00 | 265.87 | 257.04 | 259.05 | 797,799 | -7.82(-2.93%) |
Oct 18, 2022 | 272.04 | 275.63 | 264.69 | 266.87 | 860,992 | +1.51(+0.57%) |
Oct 17, 2022 | 265.06 | 269.89 | 264.64 | 265.36 | 967,661 | +7.52(+2.92%) |
Oct 14, 2022 | 271.05 | 272.37 | 257.50 | 257.84 | 809,520 | -8.95(-3.36%) |
Oct 13, 2022 | 261.62 | 271.60 | 255.12 | 266.79 | 1,635,364 | -6.06(-2.22%) |
Oct 12, 2022 | 268.72 | 274.11 | 264.34 | 272.85 | 1,026,733 | +6.85(+2.57%) |
Oct 11, 2022 | 263.02 | 269.62 | 262.46 | 266.01 | 1,382,418 | -0.09(-0.03%) |
Oct 10, 2022 | 260.61 | 267.31 | 257.13 | 266.10 | 1,311,480 | +7.76(+3.00%) |
Oct 07, 2022 | 269.34 | 270.60 | 257.44 | 258.34 | 1,161,441 | -17.03(-6.18%) |
Oct 06, 2022 | 269.92 | 277.11 | 268.98 | 275.37 | 968,738 | +4.66(+1.72%) |
Oct 05, 2022 | 261.40 | 273.79 | 261.40 | 270.71 | 775,564 | -0.67(-0.25%) |
Oct 04, 2022 | 266.84 | 272.17 | 264.87 | 271.37 | 1,395,832 | +11.22(+4.31%) |
Oct 03, 2022 | 249.42 | 261.76 | 249.42 | 260.16 | 1,022,020 | +13.01(+5.27%) |
Sep 30, 2022 | 252.93 | 255.30 | 246.89 | 247.14 | 800,919 | -5.38(-2.13%) |
Sep 29, 2022 | 251.28 | 253.64 | 250.22 | 252.52 | 680,283 | -1.99(-0.78%) |
Sep 28, 2022 | 248.95 | 256.00 | 246.91 | 254.50 | 700,323 | +6.39(+2.57%) |
Sep 27, 2022 | 249.20 | 251.71 | 245.25 | 248.12 | 934,018 | +1.86(+0.75%) |
Sep 26, 2022 | 246.40 | 251.38 | 244.82 | 246.26 | 688,176 | -0.15(-0.06%) |
Sep 23, 2022 | 239.67 | 246.63 | 238.43 | 246.41 | 1,120,228 | +3.63(+1.49%) |
Sep 22, 2022 | 247.97 | 248.82 | 241.97 | 242.78 | 677,841 | -7.17(-2.87%) |
Sep 21, 2022 | 254.86 | 257.99 | 249.85 | 249.95 | 739,220 | -1.97(-0.78%) |
Sep 20, 2022 | 254.13 | 255.48 | 249.23 | 251.92 | 739,622 | -4.67(-1.82%) |
Sep 19, 2022 | 250.34 | 257.26 | 249.76 | 256.59 | 822,775 | +4.22(+1.67%) |
Sep 16, 2022 | 247.25 | 253.33 | 242.94 | 252.37 | 2,004,658 | -2.31(-0.91%) |
Sep 15, 2022 | 258.60 | 260.58 | 253.25 | 254.68 | 786,135 | -3.35(-1.30%) |
Sep 14, 2022 | 260.13 | 260.15 | 255.46 | 258.03 | 620,170 | -0.86(-0.33%) |
Sep 13, 2022 | 265.14 | 267.62 | 257.95 | 258.89 | 1,095,512 | -15.30(-5.58%) |
Sep 12, 2022 | 267.71 | 276.73 | 267.45 | 274.19 | 816,233 | +7.16(+2.68%) |
Sep 09, 2022 | 259.75 | 267.30 | 259.75 | 267.03 | 760,351 | +8.95(+3.47%) |
Sep 08, 2022 | 260.29 | 260.46 | 254.14 | 258.08 | 1,192,905 | -4.17(-1.59%) |
Sep 07, 2022 | 270.65 | 270.65 | 257.96 | 262.25 | 1,366,269 | -7.97(-2.95%) |
Sep 06, 2022 | 272.29 | 274.95 | 268.59 | 270.22 | 833,701 | +0.07(+0.03%) |
Sep 02, 2022 | 278.50 | 279.16 | 267.83 | 270.15 | 646,943 | -5.44(-1.97%) |
Sep 01, 2022 | 267.00 | 275.82 | 265.21 | 275.59 | 926,622 | +6.25(+2.32%) |
Aug 31, 2022 | 276.62 | 276.62 | 266.81 | 269.34 | 1,106,365 | -4.85(-1.77%) |
Aug 30, 2022 | 278.41 | 279.61 | 270.76 | 274.19 | 922,171 | -3.46(-1.25%) |
Aug 29, 2022 | 281.71 | 282.42 | 277.13 | 277.65 | 628,946 | -5.81(-2.05%) |
Aug 26, 2022 | 296.76 | 300.35 | 282.98 | 283.47 | 824,984 | -15.14(-5.07%) |
Aug 25, 2022 | 291.70 | 298.68 | 289.38 | 298.61 | 615,396 | +9.47(+3.27%) |
Aug 24, 2022 | 291.09 | 292.70 | 288.27 | 289.14 | 591,290 | -0.58(-0.20%) |
Aug 23, 2022 | 289.32 | 292.31 | 287.95 | 289.72 | 482,478 | +0.04(+0.01%) |
Aug 22, 2022 | 290.31 | 292.71 | 287.73 | 289.68 | 807,973 | -5.09(-1.73%) |
Aug 19, 2022 | 297.73 | 298.25 | 292.81 | 294.77 | 673,636 | -6.22(-2.07%) |
Aug 18, 2022 | 300.35 | 304.49 | 299.80 | 300.99 | 513,478 | +0.09(+0.03%) |
Aug 17, 2022 | 302.32 | 303.51 | 294.14 | 300.90 | 958,488 | -6.80(-2.21%) |
Aug 16, 2022 | 308.92 | 311.10 | 305.95 | 307.70 | 523,762 | -2.20(-0.71%) |
Aug 15, 2022 | 311.92 | 313.79 | 306.95 | 309.90 | 700,559 | -2.00(-0.64%) |
Aug 12, 2022 | 314.74 | 316.56 | 309.24 | 311.91 | 729,569 | -1.07(-0.34%) |
Aug 11, 2022 | 315.03 | 321.25 | 312.38 | 312.98 | 858,620 | +0.01(+0.00%) |
Aug 10, 2022 | 306.82 | 314.71 | 304.32 | 312.97 | 896,682 | +13.36(+4.46%) |
Aug 09, 2022 | 303.18 | 305.13 | 296.99 | 299.61 | 875,542 | -4.95(-1.63%) |
Aug 08, 2022 | 302.01 | 307.44 | 300.83 | 304.57 | 758,193 | +3.71(+1.23%) |
Aug 05, 2022 | 292.48 | 301.02 | 292.03 | 300.86 | 656,564 | +4.06(+1.37%) |
Aug 04, 2022 | 293.51 | 296.93 | 291.01 | 296.80 | 534,026 | +3.35(+1.14%) |
Aug 03, 2022 | 293.72 | 295.21 | 289.86 | 293.44 | 733,069 | +1.53(+0.52%) |
Aug 02, 2022 | 300.91 | 300.91 | 291.64 | 291.91 | 1,140,454 | -9.56(-3.17%) |
Aug 01, 2022 | 297.71 | 304.01 | 296.66 | 301.47 | 881,249 | +0.28(+0.09%) |
Jul 29, 2022 | 289.21 | 302.02 | 288.75 | 301.19 | 1,326,525 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,174 | +19.53(+7.20%) |
Jul 27, 2022 | 270.89 | 272.00 | 260.59 | 271.39 | 1,780,858 | +0.38(+0.14%) |
Jul 26, 2022 | 272.48 | 275.98 | 267.32 | 271.01 | 922,987 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.34 | 270.85 | 273.44 | 815,963 | -3.38(-1.22%) |
Jul 22, 2022 | 280.34 | 281.92 | 275.40 | 276.83 | 891,911 | -3.20(-1.14%) |
Jul 21, 2022 | 274.87 | 282.56 | 273.77 | 280.02 | 1,094,446 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,148 | +5.92(+2.21%) |
Jul 19, 2022 | 262.01 | 269.81 | 260.70 | 268.58 | 499,347 | +9.08(+3.50%) |
Jul 18, 2022 | 255.61 | 262.06 | 254.94 | 259.50 | 745,625 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.84 | 250.95 | 253.36 | 734,448 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.98 | 675,280 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,752 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.80 | 964,425 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.29 | 265.90 | 267.47 | 583,539 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.80 | 264.84 | 270.94 | 674,239 | -0.67(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,085 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.74 | 256.56 | 262.17 | 591,522 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,537 | -1.98(-0.76%) |