Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 274.47 | 275.07 | 267.19 | 268.98 | 916,793 | -6.43(-2.33%) |
May 30, 2023 | 275.82 | 278.24 | 274.33 | 275.41 | 359,107 | -0.36(-0.13%) |
May 26, 2023 | 270.90 | 275.92 | 270.19 | 275.77 | 237,295 | +4.58(+1.69%) |
May 25, 2023 | 272.85 | 272.85 | 268.52 | 271.19 | 216,234 | -1.49(-0.55%) |
May 24, 2023 | 274.85 | 275.77 | 271.62 | 272.68 | 218,360 | -2.31(-0.84%) |
May 23, 2023 | 280.48 | 281.22 | 273.87 | 274.99 | 369,041 | -8.01(-2.83%) |
May 22, 2023 | 281.89 | 285.98 | 280.83 | 282.99 | 308,021 | +1.98(+0.71%) |
May 19, 2023 | 285.58 | 285.58 | 279.23 | 281.01 | 520,278 | -3.40(-1.19%) |
May 18, 2023 | 284.47 | 286.23 | 280.33 | 284.41 | 221,360 | -1.61(-0.56%) |
May 17, 2023 | 286.62 | 288.33 | 283.77 | 286.02 | 163,006 | -1.78(-0.62%) |
May 16, 2023 | 287.68 | 289.17 | 285.24 | 287.79 | 288,994 | -2.08(-0.72%) |
May 15, 2023 | 295.54 | 297.43 | 289.69 | 289.88 | 255,760 | -5.59(-1.89%) |
May 12, 2023 | 296.94 | 300.03 | 294.20 | 295.46 | 140,199 | -1.01(-0.34%) |
May 11, 2023 | 297.03 | 299.09 | 293.30 | 296.47 | 186,641 | -0.92(-0.31%) |
May 10, 2023 | 298.54 | 299.94 | 295.24 | 297.39 | 268,362 | +1.39(+0.47%) |
May 09, 2023 | 293.88 | 297.54 | 293.50 | 296.00 | 234,274 | +0.99(+0.33%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |
May 01, 2023 | 313.40 | 317.43 | 311.01 | 312.55 | 301,742 | -1.06(-0.34%) |
Apr 28, 2023 | 308.31 | 314.21 | 306.62 | 313.61 | 301,915 | +5.13(+1.66%) |
Apr 27, 2023 | 307.53 | 310.28 | 297.40 | 308.48 | 302,218 | +2.58(+0.84%) |
Apr 26, 2023 | 320.11 | 320.11 | 303.44 | 305.90 | 362,899 | -5.14(-1.65%) |
Apr 25, 2023 | 313.37 | 314.29 | 307.31 | 311.04 | 524,637 | -4.34(-1.38%) |
Apr 24, 2023 | 322.21 | 324.23 | 313.80 | 315.38 | 441,485 | -6.74(-2.09%) |
Apr 21, 2023 | 326.93 | 328.08 | 321.17 | 322.12 | 400,759 | -5.61(-1.71%) |
Apr 20, 2023 | 330.36 | 331.53 | 325.90 | 327.73 | 325,411 | -3.06(-0.93%) |
Apr 19, 2023 | 329.38 | 334.35 | 328.01 | 330.79 | 375,824 | -1.01(-0.31%) |
Apr 18, 2023 | 335.39 | 336.81 | 329.99 | 331.80 | 317,455 | -3.30(-0.98%) |
Apr 17, 2023 | 329.69 | 335.43 | 329.45 | 335.10 | 268,675 | +4.13(+1.25%) |
Apr 14, 2023 | 335.41 | 339.28 | 329.92 | 330.98 | 283,722 | -4.43(-1.32%) |
Apr 13, 2023 | 334.64 | 338.26 | 332.34 | 335.41 | 320,294 | +2.87(+0.86%) |
Apr 12, 2023 | 335.06 | 337.18 | 329.18 | 332.54 | 370,629 | -0.77(-0.23%) |
Apr 11, 2023 | 330.68 | 335.82 | 328.91 | 333.31 | 301,262 | +2.63(+0.80%) |
Apr 10, 2023 | 334.82 | 338.00 | 328.78 | 330.68 | 426,963 | -7.48(-2.21%) |
Apr 06, 2023 | 329.59 | 339.93 | 327.33 | 338.16 | 484,512 | +5.47(+1.64%) |
Apr 05, 2023 | 380.97 | 382.07 | 330.57 | 332.69 | 1,058,056 | -53.73(-13.91%) |
Apr 04, 2023 | 382.38 | 393.80 | 380.36 | 386.42 | 387,025 | +3.08(+0.80%) |
Apr 03, 2023 | 382.27 | 384.86 | 381.74 | 383.34 | 209,645 | -2.10(-0.54%) |
Mar 31, 2023 | 383.69 | 386.14 | 377.69 | 385.44 | 382,173 | +3.38(+0.88%) |
Mar 30, 2023 | 382.13 | 386.81 | 381.65 | 382.06 | 362,799 | +3.29(+0.87%) |
Mar 29, 2023 | 379.53 | 381.74 | 373.34 | 378.77 | 203,513 | +1.95(+0.52%) |
Mar 28, 2023 | 376.57 | 384.17 | 375.45 | 376.82 | 241,645 | +1.43(+0.38%) |
Mar 27, 2023 | 381.90 | 384.17 | 373.19 | 375.39 | 265,282 | -4.83(-1.27%) |
Mar 24, 2023 | 375.21 | 380.23 | 373.73 | 380.22 | 175,508 | +2.74(+0.73%) |
Mar 23, 2023 | 372.71 | 380.37 | 369.43 | 377.48 | 295,193 | +5.66(+1.52%) |
Mar 22, 2023 | 378.75 | 382.59 | 371.47 | 371.81 | 323,902 | -6.94(-1.83%) |
Mar 21, 2023 | 384.17 | 388.71 | 375.93 | 378.75 | 357,353 | -2.06(-0.54%) |
Mar 20, 2023 | 383.22 | 386.08 | 376.36 | 380.81 | 411,010 | -3.13(-0.82%) |
Mar 17, 2023 | 382.89 | 391.33 | 380.77 | 383.94 | 1,394,877 | +1.40(+0.37%) |
Mar 16, 2023 | 374.66 | 384.59 | 369.77 | 382.54 | 563,320 | +8.35(+2.23%) |
Mar 15, 2023 | 362.30 | 375.52 | 362.74 | 374.19 | 613,912 | +8.23(+2.25%) |
Mar 14, 2023 | 362.03 | 366.37 | 358.69 | 365.96 | 422,634 | +7.08(+1.97%) |
Mar 13, 2023 | 337.22 | 363.03 | 335.96 | 358.88 | 628,176 | +17.34(+5.08%) |
Mar 10, 2023 | 347.81 | 354.58 | 340.40 | 341.55 | 380,058 | -6.52(-1.87%) |
Mar 09, 2023 | 353.53 | 355.90 | 346.21 | 348.07 | 237,135 | -5.65(-1.60%) |
Mar 08, 2023 | 352.69 | 356.80 | 352.59 | 353.72 | 191,384 | -0.22(-0.06%) |
Mar 07, 2023 | 362.09 | 362.52 | 352.33 | 353.94 | 304,522 | -7.50(-2.07%) |
Mar 06, 2023 | 363.04 | 369.46 | 360.04 | 361.43 | 290,740 | -2.56(-0.70%) |
Mar 03, 2023 | 351.17 | 364.46 | 350.96 | 363.99 | 354,908 | +14.52(+4.15%) |
Mar 02, 2023 | 342.74 | 350.19 | 342.13 | 349.47 | 205,777 | +7.40(+2.16%) |
Mar 01, 2023 | 335.25 | 342.08 | 330.73 | 342.08 | 301,006 | +5.73(+1.70%) |
Feb 28, 2023 | 338.26 | 341.09 | 335.02 | 336.34 | 469,579 | -0.91(-0.27%) |
Feb 27, 2023 | 344.48 | 347.72 | 337.07 | 337.25 | 273,563 | -4.19(-1.23%) |
Feb 24, 2023 | 341.59 | 349.34 | 339.79 | 341.44 | 261,693 | -1.22(-0.36%) |
Feb 23, 2023 | 349.87 | 349.87 | 341.59 | 342.66 | 186,752 | -3.53(-1.02%) |
Feb 22, 2023 | 352.11 | 354.06 | 344.65 | 346.18 | 199,292 | -3.75(-1.07%) |
Feb 21, 2023 | 347.60 | 353.92 | 346.76 | 349.94 | 235,025 | +0.08(+0.02%) |
Feb 17, 2023 | 352.21 | 355.92 | 348.68 | 349.86 | 236,339 | -4.30(-1.22%) |
Feb 16, 2023 | 348.99 | 356.74 | 348.33 | 354.16 | 240,758 | +1.00(+0.28%) |
Feb 15, 2023 | 348.28 | 354.23 | 348.28 | 353.17 | 196,967 | +2.41(+0.69%) |
Feb 14, 2023 | 347.98 | 353.92 | 347.98 | 350.75 | 154,817 | +2.18(+0.62%) |
Feb 13, 2023 | 346.96 | 351.00 | 344.66 | 348.58 | 252,504 | +3.62(+1.05%) |
Feb 10, 2023 | 344.52 | 347.33 | 338.90 | 344.95 | 344,029 | -2.09(-0.60%) |
Feb 09, 2023 | 351.61 | 353.83 | 346.18 | 347.04 | 298,435 | -2.68(-0.77%) |
Feb 08, 2023 | 348.37 | 351.45 | 344.02 | 349.72 | 278,206 | -0.80(-0.23%) |
Feb 07, 2023 | 344.53 | 352.29 | 342.48 | 350.52 | 327,371 | +5.75(+1.67%) |
Feb 06, 2023 | 336.87 | 348.11 | 335.71 | 344.77 | 371,868 | +4.74(+1.39%) |
Feb 03, 2023 | 362.83 | 363.72 | 338.89 | 340.03 | 721,979 | -33.46(-8.96%) |
Feb 02, 2023 | 373.52 | 382.96 | 368.89 | 373.49 | 375,279 | +2.88(+0.78%) |
Feb 01, 2023 | 357.67 | 370.70 | 357.46 | 370.60 | 356,523 | +12.93(+3.61%) |
Jan 31, 2023 | 359.73 | 362.28 | 356.13 | 357.67 | 779,414 | -3.25(-0.90%) |
Jan 30, 2023 | 364.63 | 365.22 | 357.56 | 360.93 | 385,946 | -5.12(-1.40%) |
Jan 27, 2023 | 362.46 | 369.35 | 358.25 | 366.05 | 320,672 | +2.97(+0.82%) |
Jan 26, 2023 | 362.39 | 363.68 | 354.98 | 363.08 | 501,960 | +5.97(+1.67%) |
Jan 25, 2023 | 321.53 | 358.53 | 319.56 | 357.11 | 852,729 | +33.19(+10.25%) |
Jan 24, 2023 | 328.20 | 329.98 | 319.06 | 323.93 | 440,961 | -4.44(-1.35%) |
Jan 23, 2023 | 330.17 | 331.52 | 325.23 | 328.37 | 270,217 | -1.91(-0.58%) |
Jan 20, 2023 | 323.38 | 331.26 | 320.46 | 330.28 | 275,895 | +8.70(+2.71%) |
Jan 19, 2023 | 321.43 | 326.74 | 321.28 | 321.58 | 232,098 | -1.62(-0.50%) |
Jan 18, 2023 | 323.59 | 326.04 | 322.10 | 323.20 | 230,842 | +0.73(+0.23%) |
Jan 17, 2023 | 323.43 | 327.57 | 321.09 | 322.47 | 331,752 | -0.96(-0.30%) |
Jan 13, 2023 | 316.53 | 324.56 | 316.53 | 323.43 | 294,027 | +5.32(+1.67%) |
Jan 12, 2023 | 323.32 | 323.67 | 315.83 | 318.12 | 343,495 | -3.59(-1.12%) |
Jan 11, 2023 | 317.35 | 321.94 | 311.67 | 321.70 | 348,979 | +6.04(+1.91%) |
Jan 10, 2023 | 313.14 | 316.93 | 312.46 | 315.67 | 309,456 | +1.99(+0.63%) |
Jan 09, 2023 | 309.00 | 318.57 | 308.22 | 313.68 | 592,515 | +5.01(+1.62%) |
Jan 06, 2023 | 295.31 | 309.75 | 292.85 | 308.67 | 472,017 | +15.50(+5.29%) |
Jan 05, 2023 | 280.06 | 293.41 | 279.64 | 293.17 | 474,527 | +11.26(+4.00%) |
Jan 04, 2023 | 283.22 | 286.03 | 277.58 | 281.90 | 234,490 | +1.87(+0.67%) |
Jan 03, 2023 | 277.08 | 281.05 | 273.07 | 280.03 | 203,170 | +5.88(+2.14%) |
Dec 30, 2022 | 274.95 | 277.43 | 271.15 | 274.15 | 126,931 | -4.37(-1.57%) |
Dec 29, 2022 | 273.90 | 280.72 | 273.87 | 278.52 | 110,129 | +6.76(+2.49%) |
Dec 28, 2022 | 275.06 | 276.85 | 271.20 | 271.76 | 141,557 | -3.34(-1.21%) |
Dec 27, 2022 | 275.69 | 276.76 | 272.84 | 275.10 | 164,033 | -0.98(-0.36%) |
Dec 23, 2022 | 275.90 | 277.80 | 272.53 | 276.08 | 247,249 | -0.89(-0.32%) |
Dec 22, 2022 | 270.14 | 277.06 | 269.99 | 276.98 | 319,545 | +3.72(+1.36%) |
Dec 21, 2022 | 265.17 | 274.02 | 263.40 | 273.26 | 388,183 | +11.14(+4.25%) |
Dec 20, 2022 | 265.60 | 265.81 | 260.44 | 262.12 | 222,656 | -4.75(-1.78%) |
Dec 19, 2022 | 272.62 | 275.12 | 266.30 | 266.87 | 343,991 | -6.99(-2.55%) |
Dec 16, 2022 | 272.30 | 276.01 | 270.24 | 273.86 | 608,062 | +0.05(+0.02%) |
Dec 15, 2022 | 277.95 | 279.71 | 272.78 | 273.81 | 351,646 | -6.87(-2.45%) |
Dec 14, 2022 | 283.11 | 288.44 | 279.80 | 280.68 | 314,075 | -3.84(-1.35%) |
Dec 13, 2022 | 290.05 | 290.87 | 281.00 | 284.53 | 419,254 | +2.64(+0.94%) |
Dec 12, 2022 | 275.25 | 282.92 | 272.24 | 281.88 | 433,250 | +5.72(+2.07%) |
Dec 09, 2022 | 278.35 | 280.04 | 274.14 | 276.16 | 278,339 | -2.19(-0.79%) |
Dec 08, 2022 | 272.37 | 280.18 | 270.68 | 278.35 | 370,375 | +7.88(+2.91%) |
Dec 07, 2022 | 279.35 | 282.13 | 267.15 | 270.47 | 398,528 | -9.74(-3.48%) |
Dec 06, 2022 | 279.09 | 283.47 | 276.81 | 280.21 | 472,273 | +0.27(+0.10%) |
Dec 05, 2022 | 275.14 | 282.02 | 273.89 | 279.94 | 577,439 | +3.56(+1.29%) |
Dec 02, 2022 | 264.41 | 276.85 | 263.56 | 276.39 | 464,432 | +7.76(+2.89%) |
Dec 01, 2022 | 264.80 | 272.59 | 264.02 | 268.63 | 437,214 | +5.26(+2.00%) |
Nov 30, 2022 | 252.97 | 264.50 | 249.64 | 263.37 | 600,717 | +11.64(+4.62%) |
Nov 29, 2022 | 250.24 | 255.77 | 248.49 | 251.73 | 198,837 | +1.44(+0.57%) |
Nov 28, 2022 | 251.59 | 252.36 | 249.76 | 250.30 | 170,035 | -2.18(-0.86%) |
Nov 25, 2022 | 252.45 | 253.29 | 250.96 | 252.48 | 63,970 | +0.03(+0.01%) |
Nov 23, 2022 | 252.78 | 254.72 | 247.77 | 252.45 | 178,885 | +0.52(+0.21%) |
Nov 22, 2022 | 252.54 | 253.50 | 250.04 | 251.93 | 187,241 | +0.39(+0.16%) |
Nov 21, 2022 | 255.36 | 258.24 | 250.19 | 251.54 | 216,980 | -3.84(-1.51%) |
Nov 18, 2022 | 255.48 | 258.59 | 252.72 | 255.38 | 289,240 | +3.22(+1.28%) |
Nov 17, 2022 | 253.96 | 254.89 | 248.85 | 252.16 | 224,989 | -5.63(-2.19%) |
Nov 16, 2022 | 260.60 | 260.60 | 257.15 | 257.79 | 261,383 | -2.42(-0.93%) |
Nov 15, 2022 | 266.15 | 266.15 | 255.98 | 260.21 | 266,515 | -1.86(-0.71%) |
Nov 14, 2022 | 278.34 | 278.55 | 261.93 | 262.06 | 562,247 | -16.43(-5.90%) |
Nov 11, 2022 | 272.29 | 279.66 | 266.02 | 278.49 | 517,021 | +5.73(+2.10%) |
Nov 10, 2022 | 257.11 | 272.85 | 257.11 | 272.76 | 690,498 | +25.12(+10.14%) |
Nov 09, 2022 | 241.78 | 249.87 | 240.47 | 247.64 | 602,187 | +4.94(+2.04%) |
Nov 08, 2022 | 234.78 | 246.10 | 233.99 | 242.70 | 524,760 | +8.55(+3.65%) |
Nov 07, 2022 | 231.34 | 234.39 | 229.56 | 234.15 | 224,392 | +4.13(+1.79%) |
Nov 04, 2022 | 226.56 | 231.51 | 223.52 | 230.02 | 626,627 | +5.03(+2.24%) |
Nov 03, 2022 | 226.26 | 228.56 | 224.12 | 224.98 | 273,715 | -3.17(-1.39%) |
Nov 02, 2022 | 234.52 | 234.86 | 224.51 | 228.15 | 449,142 | -6.37(-2.72%) |
Nov 01, 2022 | 240.73 | 241.98 | 234.49 | 234.52 | 316,173 | -4.69(-1.96%) |
Oct 31, 2022 | 239.31 | 241.75 | 236.94 | 239.21 | 282,023 | -0.52(-0.22%) |
Oct 28, 2022 | 231.82 | 241.07 | 228.90 | 239.73 | 483,984 | +6.64(+2.85%) |
Oct 27, 2022 | 234.13 | 237.88 | 230.14 | 233.09 | 375,948 | -0.49(-0.21%) |
Oct 26, 2022 | 242.69 | 242.71 | 233.33 | 233.58 | 497,975 | -8.30(-3.43%) |
Oct 25, 2022 | 237.82 | 243.07 | 237.62 | 241.88 | 782,768 | +4.80(+2.03%) |
Oct 24, 2022 | 237.94 | 239.84 | 234.11 | 237.08 | 294,272 | -1.13(-0.47%) |
Oct 21, 2022 | 226.82 | 238.68 | 226.12 | 238.21 | 381,617 | +11.31(+4.99%) |
Oct 20, 2022 | 230.04 | 234.25 | 225.92 | 226.90 | 343,093 | -1.95(-0.85%) |
Oct 19, 2022 | 234.27 | 240.07 | 226.47 | 228.85 | 451,153 | -7.54(-3.19%) |
Oct 18, 2022 | 237.18 | 238.76 | 233.78 | 236.39 | 394,849 | +5.19(+2.25%) |
Oct 17, 2022 | 228.85 | 233.25 | 228.85 | 231.19 | 275,478 | +5.97(+2.65%) |
Oct 14, 2022 | 237.32 | 238.90 | 224.78 | 225.22 | 282,490 | -8.95(-3.82%) |
Oct 13, 2022 | 226.21 | 235.16 | 224.20 | 234.17 | 278,833 | +1.72(+0.74%) |
Oct 12, 2022 | 228.54 | 235.06 | 226.03 | 232.46 | 279,327 | +5.44(+2.40%) |
Oct 11, 2022 | 227.35 | 230.32 | 224.12 | 227.01 | 340,060 | -1.19(-0.52%) |
Oct 10, 2022 | 232.11 | 232.11 | 226.60 | 228.20 | 265,525 | -2.75(-1.19%) |
Oct 07, 2022 | 230.64 | 231.47 | 228.73 | 230.96 | 283,960 | -2.58(-1.10%) |
Oct 06, 2022 | 234.94 | 236.64 | 232.28 | 233.53 | 234,762 | -1.27(-0.54%) |
Oct 05, 2022 | 229.60 | 236.23 | 228.74 | 234.80 | 344,640 | +3.33(+1.44%) |
Oct 04, 2022 | 229.73 | 231.80 | 229.22 | 231.47 | 293,127 | +4.46(+1.96%) |
Oct 03, 2022 | 218.85 | 227.14 | 216.13 | 227.00 | 419,650 | +8.92(+4.09%) |
Sep 30, 2022 | 219.23 | 224.54 | 216.89 | 218.09 | 422,506 | -2.07(-0.94%) |
Sep 29, 2022 | 217.55 | 222.43 | 215.06 | 220.15 | 374,997 | +1.41(+0.65%) |
Sep 28, 2022 | 216.75 | 220.83 | 213.13 | 218.74 | 283,517 | +4.02(+1.87%) |
Sep 27, 2022 | 222.53 | 223.67 | 214.04 | 214.72 | 216,151 | -6.20(-2.81%) |
Sep 26, 2022 | 222.25 | 224.83 | 219.36 | 220.93 | 241,366 | -2.05(-0.92%) |
Sep 23, 2022 | 222.84 | 224.91 | 220.56 | 222.98 | 319,065 | -0.41(-0.18%) |
Sep 22, 2022 | 228.75 | 228.75 | 223.12 | 223.39 | 350,457 | -6.36(-2.77%) |
Sep 21, 2022 | 233.88 | 238.09 | 228.64 | 229.75 | 345,653 | -1.38(-0.60%) |
Sep 20, 2022 | 231.89 | 233.53 | 226.68 | 231.13 | 439,045 | -2.68(-1.14%) |
Sep 19, 2022 | 243.33 | 244.05 | 231.66 | 233.81 | 547,768 | -13.30(-5.38%) |
Sep 16, 2022 | 250.93 | 255.72 | 246.44 | 247.11 | 1,179,079 | -4.62(-1.83%) |
Sep 15, 2022 | 256.97 | 260.69 | 249.11 | 251.73 | 359,594 | -6.00(-2.33%) |
Sep 14, 2022 | 256.32 | 260.33 | 253.32 | 257.73 | 399,773 | +1.36(+0.53%) |
Sep 13, 2022 | 253.32 | 260.48 | 250.04 | 256.36 | 390,768 | -2.44(-0.94%) |
Sep 12, 2022 | 262.24 | 267.75 | 258.28 | 258.80 | 413,624 | -1.86(-0.71%) |
Sep 09, 2022 | 252.79 | 260.86 | 251.19 | 260.67 | 370,777 | +8.81(+3.50%) |
Sep 08, 2022 | 241.14 | 252.01 | 238.59 | 251.85 | 334,585 | +9.04(+3.72%) |
Sep 07, 2022 | 236.63 | 243.48 | 230.76 | 242.82 | 458,137 | +5.04(+2.12%) |
Sep 06, 2022 | 245.86 | 247.28 | 237.06 | 237.78 | 462,441 | -7.19(-2.93%) |
Sep 02, 2022 | 248.81 | 251.99 | 244.31 | 244.96 | 353,269 | -1.38(-0.56%) |
Sep 01, 2022 | 242.33 | 246.56 | 235.56 | 246.34 | 362,361 | +2.68(+1.10%) |
Aug 31, 2022 | 241.77 | 244.92 | 239.23 | 243.67 | 424,817 | +4.50(+1.88%) |
Aug 30, 2022 | 240.13 | 241.50 | 234.77 | 239.17 | 874,932 | +1.49(+0.63%) |
Aug 29, 2022 | 239.38 | 241.40 | 236.93 | 237.68 | 523,341 | -2.42(-1.01%) |
Aug 26, 2022 | 251.71 | 252.17 | 240.04 | 240.10 | 279,311 | -10.82(-4.31%) |
Aug 25, 2022 | 250.08 | 251.26 | 247.65 | 250.92 | 323,117 | +1.92(+0.77%) |
Aug 24, 2022 | 246.92 | 250.63 | 245.05 | 249.00 | 418,613 | +2.24(+0.91%) |
Aug 23, 2022 | 252.20 | 252.20 | 246.36 | 246.77 | 275,995 | -6.20(-2.45%) |
Aug 22, 2022 | 254.85 | 255.17 | 251.38 | 252.96 | 256,534 | -4.16(-1.62%) |
Aug 19, 2022 | 264.48 | 264.48 | 256.07 | 257.12 | 172,799 | -10.02(-3.75%) |
Aug 18, 2022 | 269.13 | 269.88 | 265.42 | 267.13 | 134,280 | -1.69(-0.63%) |
Aug 17, 2022 | 268.37 | 269.29 | 261.27 | 268.82 | 213,343 | -3.20(-1.18%) |
Aug 16, 2022 | 268.86 | 273.35 | 266.28 | 272.03 | 135,445 | +0.92(+0.34%) |
Aug 15, 2022 | 266.80 | 274.21 | 265.76 | 271.11 | 252,813 | +5.61(+2.11%) |
Aug 12, 2022 | 262.82 | 265.80 | 261.19 | 265.50 | 165,253 | +4.77(+1.83%) |
Aug 11, 2022 | 266.41 | 267.59 | 260.47 | 260.72 | 168,648 | -3.67(-1.39%) |
Aug 10, 2022 | 264.61 | 267.45 | 262.02 | 264.39 | 314,919 | +4.41(+1.70%) |
Aug 09, 2022 | 263.59 | 265.27 | 256.31 | 259.98 | 409,439 | -3.61(-1.37%) |
Aug 08, 2022 | 260.73 | 264.87 | 259.60 | 263.59 | 358,824 | +4.59(+1.77%) |
Aug 05, 2022 | 263.06 | 264.42 | 257.64 | 259.00 | 202,987 | -5.10(-1.93%) |
Aug 04, 2022 | 261.14 | 267.86 | 259.17 | 264.10 | 356,747 | +2.98(+1.14%) |
Aug 03, 2022 | 264.70 | 264.80 | 253.88 | 261.12 | 395,153 | -5.29(-1.99%) |
Aug 02, 2022 | 263.67 | 271.99 | 262.10 | 266.41 | 228,637 | +3.03(+1.15%) |
Aug 01, 2022 | 263.85 | 268.02 | 260.72 | 263.38 | 309,026 | -1.35(-0.51%) |
Jul 29, 2022 | 260.77 | 264.98 | 259.02 | 264.73 | 315,107 | +3.31(+1.27%) |
Jul 28, 2022 | 253.54 | 262.77 | 250.99 | 261.42 | 414,287 | +8.96(+3.55%) |
Jul 27, 2022 | 252.33 | 254.77 | 249.97 | 252.46 | 313,098 | +1.82(+0.73%) |
Jul 26, 2022 | 256.34 | 257.73 | 250.35 | 250.64 | 283,433 | -8.15(-3.15%) |
Jul 25, 2022 | 264.73 | 265.12 | 256.10 | 258.80 | 476,038 | -5.99(-2.26%) |
Jul 22, 2022 | 266.71 | 271.62 | 262.93 | 264.79 | 403,764 | +0.17(+0.06%) |
Jul 21, 2022 | 262.93 | 266.36 | 256.49 | 264.62 | 572,844 | +3.19(+1.22%) |
Jul 20, 2022 | 260.56 | 267.81 | 255.56 | 261.44 | 544,747 | -7.17(-2.67%) |
Jul 19, 2022 | 262.47 | 268.99 | 258.38 | 268.60 | 521,405 | +7.64(+2.93%) |
Jul 18, 2022 | 261.61 | 266.99 | 259.38 | 260.96 | 277,457 | +0.34(+0.13%) |
Jul 15, 2022 | 256.06 | 261.42 | 254.41 | 260.61 | 262,411 | +6.13(+2.41%) |
Jul 14, 2022 | 252.03 | 255.22 | 249.03 | 254.48 | 318,955 | +0.82(+0.32%) |
Jul 13, 2022 | 247.81 | 256.82 | 246.56 | 253.66 | 244,943 | +2.73(+1.09%) |
Jul 12, 2022 | 257.73 | 261.40 | 250.35 | 250.94 | 243,700 | -5.07(-1.98%) |
Jul 11, 2022 | 257.62 | 259.58 | 254.83 | 256.01 | 179,020 | -4.15(-1.60%) |
Jul 08, 2022 | 260.56 | 265.47 | 257.83 | 260.16 | 208,271 | -1.44(-0.55%) |
Jul 07, 2022 | 252.51 | 262.05 | 252.51 | 261.60 | 303,300 | +7.77(+3.06%) |
Jul 06, 2022 | 260.48 | 261.15 | 252.59 | 253.83 | 395,037 | -5.02(-1.94%) |
Jul 05, 2022 | 252.19 | 258.87 | 248.59 | 258.85 | 393,214 | +6.84(+2.72%) |
Jul 01, 2022 | 251.75 | 253.01 | 244.12 | 252.01 | 392,831 | +1.72(+0.69%) |
Jun 30, 2022 | 254.07 | 257.26 | 249.08 | 250.29 | 393,891 | -4.38(-1.72%) |
Jun 29, 2022 | 260.91 | 262.34 | 253.70 | 254.67 | 319,307 | -5.03(-1.93%) |
Jun 28, 2022 | 266.44 | 267.81 | 254.78 | 259.69 | 412,619 | -6.23(-2.34%) |
Jun 27, 2022 | 271.86 | 271.86 | 264.11 | 265.92 | 277,450 | -5.51(-2.03%) |
Jun 24, 2022 | 269.29 | 274.01 | 266.28 | 271.44 | 1,022,358 | +4.80(+1.80%) |
Jun 23, 2022 | 264.56 | 268.46 | 263.23 | 266.64 | 229,275 | +3.61(+1.37%) |
Jun 22, 2022 | 259.24 | 265.74 | 256.19 | 263.03 | 200,216 | +3.23(+1.24%) |
Jun 21, 2022 | 261.22 | 263.22 | 257.19 | 259.80 | 210,294 | +1.50(+0.58%) |
Jun 17, 2022 | 262.99 | 267.15 | 257.46 | 258.31 | 526,064 | -4.80(-1.82%) |
Jun 16, 2022 | 258.25 | 264.17 | 254.15 | 263.11 | 224,151 | -0.90(-0.34%) |
Jun 15, 2022 | 264.18 | 267.79 | 260.43 | 264.01 | 185,261 | +1.52(+0.58%) |
Jun 14, 2022 | 262.17 | 265.33 | 261.23 | 262.48 | 173,034 | +0.68(+0.26%) |
Jun 13, 2022 | 260.15 | 264.92 | 259.11 | 261.80 | 241,933 | -5.97(-2.23%) |
Jun 10, 2022 | 263.62 | 268.68 | 259.95 | 267.77 | 224,619 | -0.12(-0.04%) |
Jun 09, 2022 | 275.36 | 275.36 | 267.81 | 267.89 | 187,244 | -6.84(-2.49%) |
Jun 08, 2022 | 276.40 | 277.29 | 272.29 | 274.73 | 256,966 | -3.40(-1.22%) |
Jun 07, 2022 | 272.71 | 278.86 | 271.46 | 278.13 | 144,067 | +2.99(+1.09%) |
Jun 06, 2022 | 277.56 | 282.34 | 274.58 | 275.14 | 168,289 | +2.88(+1.06%) |
Jun 03, 2022 | 279.10 | 279.10 | 271.16 | 272.26 | 259,303 | -8.71(-3.10%) |
Jun 02, 2022 | 272.07 | 281.21 | 268.89 | 280.97 | 232,571 | +10.25(+3.78%) |