Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 284.96 | 286.50 | 282.91 | 284.85 | 1,130,781 | +2.72(+0.96%) |
Jun 29, 2023 | 282.71 | 285.45 | 280.59 | 282.13 | 873,745 | -1.89(-0.67%) |
Jun 28, 2023 | 282.95 | 285.68 | 281.29 | 284.02 | 618,736 | +1.07(+0.38%) |
Jun 27, 2023 | 281.91 | 283.49 | 277.71 | 282.95 | 851,107 | +1.37(+0.49%) |
Jun 26, 2023 | 283.87 | 283.95 | 279.56 | 281.58 | 833,549 | -2.94(-1.03%) |
Jun 23, 2023 | 293.35 | 293.52 | 283.97 | 284.52 | 1,428,355 | -9.43(-3.21%) |
Jun 22, 2023 | 294.25 | 296.46 | 291.58 | 293.95 | 905,604 | -0.41(-0.14%) |
Jun 21, 2023 | 294.04 | 294.84 | 289.83 | 294.36 | 787,759 | +0.57(+0.19%) |
Jun 20, 2023 | 296.00 | 298.73 | 293.65 | 293.79 | 961,216 | -3.69(-1.24%) |
Jun 16, 2023 | 300.57 | 304.79 | 296.20 | 297.48 | 1,915,437 | -0.35(-0.12%) |
Jun 15, 2023 | 299.77 | 300.00 | 293.21 | 297.83 | 1,483,137 | -2.16(-0.72%) |
Jun 14, 2023 | 304.60 | 306.52 | 296.09 | 299.99 | 1,512,547 | -4.61(-1.51%) |
Jun 13, 2023 | 310.84 | 312.76 | 299.52 | 304.60 | 1,527,062 | -8.81(-2.81%) |
Jun 12, 2023 | 319.76 | 319.76 | 310.00 | 313.41 | 1,502,528 | +4.53(+1.47%) |
Jun 08, 2023 | 308.88 | 8,067 | +3.98(+1.31%) | |||
Jun 07, 2023 | 299.63 | 309.30 | 294.04 | 304.90 | 2,034,324 | +5.11(+1.70%) |
Jun 06, 2023 | 303.65 | 304.76 | 298.32 | 299.79 | 911,744 | -2.34(-0.77%) |
Jun 05, 2023 | 299.67 | 304.29 | 299.59 | 302.13 | 1,085,217 | +1.93(+0.64%) |
Jun 02, 2023 | 302.53 | 303.17 | 297.68 | 300.20 | 817,147 | -2.21(-0.73%) |
Jun 01, 2023 | 301.02 | 308.38 | 300.19 | 302.41 | 1,033,590 | +6.00(+2.02%) |
May 31, 2023 | 298.69 | 299.58 | 294.81 | 296.41 | 1,566,893 | -2.28(-0.76%) |
May 30, 2023 | 297.92 | 298.95 | 295.00 | 298.69 | 802,648 | +0.03(+0.01%) |
May 26, 2023 | 298.51 | 299.11 | 294.83 | 298.66 | 945,597 | +1.53(+0.51%) |
May 25, 2023 | 298.51 | 298.89 | 291.64 | 297.13 | 1,073,540 | -4.43(-1.47%) |
May 24, 2023 | 301.82 | 302.31 | 298.33 | 301.56 | 842,727 | -1.59(-0.52%) |
May 23, 2023 | 305.23 | 306.87 | 302.33 | 303.15 | 762,739 | -3.72(-1.21%) |
May 22, 2023 | 309.93 | 310.47 | 306.13 | 306.87 | 527,960 | -1.61(-0.52%) |
May 19, 2023 | 307.00 | 310.50 | 306.52 | 308.48 | 568,782 | +3.03(+0.99%) |
May 18, 2023 | 305.85 | 306.23 | 301.94 | 305.45 | 617,689 | -0.80(-0.26%) |
May 17, 2023 | 308.25 | 308.25 | 302.14 | 306.25 | 585,375 | -1.36(-0.44%) |
May 16, 2023 | 310.60 | 310.64 | 306.11 | 307.61 | 638,444 | -4.26(-1.37%) |
May 15, 2023 | 310.00 | 312.48 | 309.15 | 311.87 | 495,786 | +2.27(+0.73%) |
May 12, 2023 | 310.97 | 311.41 | 307.70 | 309.60 | 442,652 | -0.96(-0.31%) |
May 11, 2023 | 313.50 | 313.59 | 308.64 | 310.56 | 726,354 | -2.70(-0.86%) |
May 10, 2023 | 315.19 | 315.78 | 310.71 | 313.26 | 795,059 | -0.74(-0.24%) |
May 09, 2023 | 311.87 | 315.69 | 311.09 | 314.00 | 906,113 | -0.37(-0.12%) |
May 08, 2023 | 317.48 | 317.48 | 310.00 | 314.37 | 936,069 | -3.69(-1.16%) |
May 05, 2023 | 313.81 | 319.74 | 310.66 | 318.06 | 1,734,678 | +4.49(+1.43%) |
May 04, 2023 | 311.42 | 314.37 | 309.58 | 313.57 | 1,214,018 | +2.57(+0.83%) |
May 03, 2023 | 315.00 | 316.69 | 309.55 | 311.00 | 2,787,525 | +1.72(+0.56%) |
May 02, 2023 | 309.20 | 311.89 | 305.26 | 309.28 | 1,090,743 | -1.83(-0.59%) |
May 01, 2023 | 305.75 | 312.23 | 304.22 | 311.11 | 1,278,906 | +6.88(+2.26%) |
Apr 28, 2023 | 293.91 | 305.50 | 293.37 | 304.23 | 1,957,794 | +10.51(+3.58%) |
Apr 27, 2023 | 288.00 | 294.08 | 285.55 | 293.72 | 1,459,527 | +5.68(+1.97%) |
Apr 26, 2023 | 278.59 | 289.24 | 274.90 | 288.04 | 1,828,239 | +5.63(+1.99%) |
Apr 25, 2023 | 291.05 | 294.00 | 280.71 | 282.41 | 1,527,948 | -10.62(-3.62%) |
Apr 24, 2023 | 293.99 | 295.25 | 292.17 | 293.03 | 1,138,118 | -0.96(-0.33%) |
Apr 21, 2023 | 290.60 | 294.19 | 289.51 | 293.99 | 847,813 | +3.72(+1.28%) |
Apr 20, 2023 | 290.24 | 291.58 | 289.26 | 290.27 | 653,454 | -2.00(-0.68%) |
Apr 19, 2023 | 292.69 | 293.85 | 291.98 | 292.27 | 492,368 | -1.53(-0.52%) |
Apr 18, 2023 | 292.36 | 294.62 | 290.07 | 293.80 | 668,885 | +1.56(+0.53%) |
Apr 17, 2023 | 294.00 | 294.22 | 290.05 | 292.24 | 764,867 | +4.07(+1.41%) |
Apr 14, 2023 | 288.55 | 289.39 | 285.05 | 288.17 | 571,402 | -1.53(-0.53%) |
Apr 13, 2023 | 286.26 | 290.90 | 285.44 | 289.70 | 715,487 | +3.91(+1.37%) |
Apr 12, 2023 | 284.57 | 287.09 | 283.60 | 285.79 | 611,238 | +2.10(+0.74%) |
Apr 11, 2023 | 283.32 | 285.47 | 282.49 | 283.69 | 556,082 | +0.83(+0.29%) |
Apr 10, 2023 | 285.40 | 285.65 | 280.29 | 282.86 | 475,777 | -3.94(-1.37%) |
Apr 06, 2023 | 285.06 | 287.77 | 283.80 | 286.80 | 737,111 | +2.81(+0.99%) |
Apr 05, 2023 | 276.00 | 285.36 | 275.33 | 283.99 | 1,008,236 | +8.63(+3.13%) |
Apr 04, 2023 | 277.11 | 277.58 | 273.39 | 275.36 | 579,240 | -1.98(-0.71%) |
Apr 03, 2023 | 276.34 | 279.06 | 275.68 | 277.34 | 772,840 | -0.69(-0.25%) |
Mar 31, 2023 | 275.44 | 279.00 | 275.44 | 278.03 | 1,196,988 | +2.90(+1.05%) |
Mar 30, 2023 | 275.73 | 276.38 | 272.64 | 275.13 | 714,018 | +1.12(+0.41%) |
Mar 29, 2023 | 271.12 | 274.62 | 270.89 | 274.01 | 772,878 | +3.76(+1.39%) |
Mar 28, 2023 | 270.06 | 271.90 | 268.78 | 270.25 | 560,270 | +0.26(+0.10%) |
Mar 27, 2023 | 270.80 | 272.43 | 269.48 | 269.99 | 607,836 | -0.04(-0.01%) |
Mar 24, 2023 | 265.44 | 271.36 | 263.15 | 270.03 | 973,418 | +4.86(+1.83%) |
Mar 23, 2023 | 262.84 | 267.45 | 262.50 | 265.17 | 703,686 | +3.95(+1.51%) |
Mar 22, 2023 | 266.11 | 267.25 | 260.95 | 261.22 | 530,364 | -4.93(-1.85%) |
Mar 21, 2023 | 268.97 | 268.99 | 264.14 | 266.15 | 621,304 | -1.76(-0.66%) |
Mar 20, 2023 | 264.65 | 268.79 | 262.76 | 267.91 | 878,479 | +4.75(+1.80%) |
Mar 17, 2023 | 264.79 | 265.21 | 260.74 | 263.16 | 1,602,251 | -2.09(-0.79%) |
Mar 16, 2023 | 259.46 | 267.15 | 259.37 | 265.25 | 1,010,582 | +2.88(+1.10%) |
Mar 15, 2023 | 260.18 | 262.99 | 258.23 | 262.37 | 735,535 | +0.02(+0.01%) |
Mar 14, 2023 | 262.17 | 265.81 | 259.30 | 262.35 | 1,110,734 | +3.80(+1.47%) |
Mar 13, 2023 | 256.56 | 261.30 | 255.41 | 258.55 | 1,027,346 | +1.99(+0.78%) |
Mar 10, 2023 | 258.99 | 262.88 | 254.80 | 256.56 | 880,699 | -2.43(-0.94%) |
Mar 09, 2023 | 264.19 | 264.85 | 258.23 | 258.99 | 883,963 | -4.03(-1.53%) |
Mar 08, 2023 | 264.88 | 265.80 | 261.72 | 263.02 | 649,629 | -1.86(-0.70%) |
Mar 07, 2023 | 271.00 | 271.01 | 263.99 | 264.88 | 640,860 | -5.37(-1.99%) |
Mar 06, 2023 | 270.50 | 272.63 | 267.80 | 270.25 | 1,116,529 | -0.02(-0.01%) |
Mar 03, 2023 | 269.01 | 271.07 | 267.73 | 270.27 | 842,011 | +1.52(+0.57%) |
Mar 02, 2023 | 270.63 | 271.99 | 268.47 | 268.75 | 756,764 | -3.46(-1.27%) |
Mar 01, 2023 | 267.97 | 275.38 | 267.53 | 272.21 | 1,167,553 | +2.35(+0.87%) |
Feb 28, 2023 | 267.76 | 270.49 | 266.77 | 269.86 | 1,086,232 | +0.66(+0.25%) |
Feb 27, 2023 | 272.26 | 274.65 | 269.00 | 269.20 | 822,420 | -0.82(-0.30%) |
Feb 24, 2023 | 269.71 | 273.27 | 267.53 | 270.02 | 904,655 | -1.93(-0.71%) |
Feb 23, 2023 | 273.08 | 275.01 | 269.02 | 271.95 | 863,212 | -0.60(-0.22%) |
Feb 22, 2023 | 272.37 | 275.25 | 271.63 | 272.55 | 760,672 | +0.62(+0.23%) |
Feb 21, 2023 | 277.44 | 277.75 | 271.68 | 271.93 | 1,023,443 | -6.45(-2.32%) |
Feb 17, 2023 | 270.91 | 278.86 | 269.25 | 278.38 | 782,925 | +6.85(+2.52%) |
Feb 16, 2023 | 277.93 | 277.93 | 270.00 | 271.53 | 1,510,961 | -7.45(-2.67%) |
Feb 15, 2023 | 288.00 | 288.37 | 275.52 | 278.98 | 1,590,328 | -10.10(-3.49%) |
Feb 14, 2023 | 289.82 | 292.75 | 284.76 | 289.08 | 1,048,391 | -1.38(-0.48%) |
Feb 13, 2023 | 284.45 | 290.76 | 282.31 | 290.46 | 761,819 | +4.16(+1.45%) |
Feb 10, 2023 | 286.74 | 287.73 | 283.79 | 286.30 | 724,921 | -0.70(-0.24%) |
Feb 09, 2023 | 286.11 | 292.17 | 286.11 | 287.00 | 857,259 | +1.55(+0.54%) |
Feb 08, 2023 | 288.70 | 291.43 | 285.21 | 285.45 | 678,666 | -5.98(-2.05%) |
Feb 07, 2023 | 286.50 | 292.42 | 285.10 | 291.43 | 802,797 | +3.15(+1.09%) |
Feb 06, 2023 | 285.08 | 292.26 | 285.08 | 288.28 | 782,653 | +4.65(+1.64%) |
Feb 03, 2023 | 288.57 | 291.10 | 282.52 | 283.63 | 789,154 | -3.89(-1.35%) |
Feb 02, 2023 | 291.62 | 293.47 | 285.70 | 287.52 | 982,851 | -4.08(-1.40%) |
Feb 01, 2023 | 289.57 | 293.23 | 286.13 | 291.60 | 755,337 | +0.70(+0.24%) |
Jan 31, 2023 | 287.00 | 290.97 | 286.77 | 290.90 | 851,928 | +4.96(+1.73%) |
Jan 30, 2023 | 287.44 | 290.08 | 284.38 | 285.94 | 618,974 | -4.14(-1.43%) |
Jan 27, 2023 | 292.36 | 295.90 | 289.94 | 290.08 | 894,287 | -1.84(-0.63%) |
Jan 26, 2023 | 292.34 | 293.01 | 289.67 | 291.92 | 561,054 | -0.42(-0.14%) |
Jan 25, 2023 | 291.44 | 292.79 | 288.37 | 292.34 | 707,427 | +0.46(+0.16%) |
Jan 24, 2023 | 291.93 | 293.34 | 289.33 | 291.88 | 910,134 | -0.05(-0.02%) |
Jan 23, 2023 | 285.97 | 292.31 | 285.52 | 291.93 | 1,553,071 | +6.16(+2.16%) |
Jan 20, 2023 | 282.36 | 286.40 | 280.28 | 285.77 | 1,101,518 | +5.64(+2.01%) |
Jan 19, 2023 | 281.40 | 284.36 | 280.13 | 280.13 | 617,680 | -3.34(-1.18%) |
Jan 18, 2023 | 290.58 | 291.91 | 282.65 | 283.47 | 1,322,040 | -6.12(-2.11%) |
Jan 17, 2023 | 287.32 | 290.13 | 286.33 | 289.59 | 1,167,206 | +1.55(+0.54%) |
Jan 13, 2023 | 286.99 | 289.51 | 285.15 | 288.04 | 1,008,086 | -0.04(-0.01%) |
Jan 12, 2023 | 283.95 | 288.21 | 280.06 | 288.08 | 1,217,965 | +3.05(+1.07%) |
Jan 11, 2023 | 281.85 | 285.33 | 281.24 | 285.03 | 1,385,875 | +3.57(+1.27%) |
Jan 10, 2023 | 276.83 | 283.38 | 275.32 | 281.46 | 1,379,183 | +6.74(+2.45%) |
Jan 09, 2023 | 280.54 | 281.99 | 269.06 | 274.72 | 1,715,736 | -4.49(-1.61%) |
Jan 06, 2023 | 276.01 | 292.59 | 272.44 | 279.21 | 3,729,284 | +7.62(+2.81%) |
Jan 05, 2023 | 269.33 | 272.80 | 265.32 | 271.59 | 1,195,251 | +0.78(+0.29%) |
Jan 04, 2023 | 275.38 | 275.44 | 269.88 | 270.81 | 1,088,814 | -1.82(-0.67%) |
Jan 03, 2023 | 276.73 | 278.00 | 272.39 | 272.63 | 1,090,370 | -4.29(-1.55%) |
Dec 30, 2022 | 274.98 | 277.15 | 272.20 | 276.92 | 640,675 | +0.92(+0.33%) |
Dec 29, 2022 | 274.83 | 279.14 | 274.30 | 276.00 | 593,985 | +1.96(+0.72%) |
Dec 28, 2022 | 275.64 | 276.92 | 272.64 | 274.04 | 521,039 | -0.73(-0.27%) |
Dec 27, 2022 | 279.89 | 279.89 | 273.38 | 274.77 | 638,552 | -4.39(-1.57%) |
Dec 23, 2022 | 280.45 | 280.45 | 276.06 | 279.16 | 624,756 | -1.45(-0.52%) |
Dec 22, 2022 | 283.61 | 283.65 | 278.31 | 280.61 | 946,548 | -6.26(-2.18%) |
Dec 21, 2022 | 288.09 | 288.30 | 284.87 | 286.87 | 797,006 | -0.64(-0.22%) |
Dec 20, 2022 | 284.94 | 288.89 | 283.85 | 287.51 | 873,135 | +3.13(+1.10%) |
Dec 19, 2022 | 284.90 | 285.50 | 281.59 | 284.38 | 863,417 | -0.60(-0.21%) |
Dec 16, 2022 | 280.56 | 285.59 | 279.07 | 284.98 | 3,046,750 | +1.54(+0.54%) |
Dec 15, 2022 | 287.58 | 287.90 | 282.04 | 283.44 | 1,090,209 | -5.61(-1.94%) |
Dec 14, 2022 | 290.15 | 294.18 | 287.15 | 289.05 | 905,257 | -2.19(-0.75%) |
Dec 13, 2022 | 293.75 | 294.69 | 288.14 | 291.24 | 937,185 | +0.65(+0.22%) |
Dec 12, 2022 | 285.00 | 290.86 | 282.57 | 290.59 | 1,066,646 | +5.22(+1.83%) |
Dec 09, 2022 | 289.10 | 292.97 | 285.14 | 285.37 | 982,783 | -3.73(-1.29%) |
Dec 08, 2022 | 291.86 | 292.32 | 286.72 | 289.10 | 1,695,319 | -3.05(-1.04%) |
Dec 07, 2022 | 292.56 | 293.60 | 287.10 | 292.15 | 1,112,684 | +0.68(+0.23%) |
Dec 06, 2022 | 292.22 | 295.06 | 288.53 | 291.47 | 1,034,299 | -1.28(-0.44%) |
Dec 05, 2022 | 299.18 | 299.70 | 290.23 | 292.75 | 1,498,385 | -6.15(-2.06%) |
Dec 02, 2022 | 299.24 | 305.06 | 297.78 | 298.90 | 1,682,656 | -2.95(-0.98%) |
Dec 01, 2022 | 305.51 | 306.28 | 299.17 | 301.85 | 1,926,021 | -3.32(-1.09%) |
Nov 30, 2022 | 306.28 | 311.88 | 301.20 | 305.17 | 4,067,765 | +13.76(+4.72%) |
Nov 29, 2022 | 291.10 | 293.97 | 288.44 | 291.41 | 1,103,873 | -0.49(-0.17%) |
Nov 28, 2022 | 296.03 | 303.11 | 290.31 | 291.90 | 2,134,653 | -13.25(-4.34%) |
Nov 25, 2022 | 304.35 | 307.53 | 302.70 | 305.15 | 479,428 | +1.70(+0.56%) |
Nov 23, 2022 | 307.00 | 307.40 | 302.11 | 303.45 | 997,998 | -3.27(-1.07%) |
Nov 22, 2022 | 302.25 | 307.00 | 301.60 | 306.72 | 869,150 | +5.09(+1.69%) |
Nov 21, 2022 | 304.20 | 305.87 | 300.40 | 301.63 | 969,834 | -1.26(-0.42%) |
Nov 18, 2022 | 303.21 | 304.14 | 299.72 | 302.89 | 853,659 | +0.84(+0.28%) |
Nov 17, 2022 | 297.07 | 302.93 | 296.79 | 302.05 | 959,916 | +2.04(+0.68%) |
Nov 16, 2022 | 300.17 | 303.56 | 299.00 | 300.01 | 804,066 | +0.23(+0.08%) |
Nov 15, 2022 | 300.67 | 303.79 | 297.01 | 299.78 | 1,282,402 | +0.72(+0.24%) |
Nov 14, 2022 | 300.11 | 305.48 | 295.73 | 299.06 | 2,685,868 | +9.61(+3.32%) |
Nov 11, 2022 | 290.70 | 291.00 | 283.44 | 289.45 | 1,263,457 | -1.25(-0.43%) |
Nov 10, 2022 | 288.75 | 291.85 | 286.77 | 290.70 | 1,439,036 | +8.39(+2.97%) |
Nov 09, 2022 | 286.39 | 289.78 | 282.18 | 282.31 | 800,706 | -3.85(-1.35%) |
Nov 08, 2022 | 285.00 | 292.45 | 284.89 | 286.16 | 1,472,770 | +1.54(+0.54%) |
Nov 07, 2022 | 281.82 | 287.96 | 281.09 | 284.62 | 1,265,932 | +2.77(+0.98%) |
Nov 04, 2022 | 282.52 | 283.30 | 276.64 | 281.85 | 894,500 | +1.60(+0.57%) |
Nov 03, 2022 | 276.01 | 282.59 | 274.63 | 280.25 | 869,145 | +1.88(+0.68%) |
Nov 02, 2022 | 280.18 | 287.37 | 277.88 | 278.37 | 1,498,022 | -1.67(-0.60%) |
Nov 01, 2022 | 283.44 | 286.82 | 280.00 | 280.04 | 1,068,692 | -3.40(-1.20%) |
Oct 31, 2022 | 283.28 | 284.29 | 279.95 | 283.44 | 1,086,116 | -0.85(-0.30%) |
Oct 28, 2022 | 278.01 | 285.35 | 272.28 | 284.29 | 1,543,724 | +6.42(+2.31%) |
Oct 27, 2022 | 281.07 | 281.46 | 275.16 | 277.87 | 1,399,380 | -2.56(-0.91%) |
Oct 26, 2022 | 280.00 | 284.75 | 278.44 | 280.43 | 2,060,272 | +6.87(+2.51%) |
Oct 25, 2022 | 278.60 | 279.63 | 265.46 | 273.56 | 2,431,425 | -1.06(-0.39%) |
Oct 24, 2022 | 267.94 | 275.83 | 267.94 | 274.62 | 1,849,312 | +7.00(+2.62%) |
Oct 21, 2022 | 264.30 | 268.59 | 261.92 | 267.62 | 1,575,223 | +4.97(+1.89%) |
Oct 20, 2022 | 263.42 | 265.99 | 260.32 | 262.65 | 1,030,927 | -1.80(-0.68%) |
Oct 19, 2022 | 269.30 | 269.30 | 261.91 | 264.45 | 1,164,393 | -5.83(-2.16%) |
Oct 18, 2022 | 270.03 | 273.70 | 267.28 | 270.28 | 1,348,974 | +0.73(+0.27%) |
Oct 17, 2022 | 266.05 | 274.01 | 264.75 | 269.55 | 1,658,304 | +4.92(+1.86%) |
Oct 14, 2022 | 270.65 | 272.62 | 264.03 | 264.63 | 1,479,254 | -5.31(-1.97%) |
Oct 13, 2022 | 251.87 | 271.99 | 251.77 | 269.94 | 3,279,235 | +16.27(+6.41%) |
Oct 12, 2022 | 254.51 | 256.12 | 250.94 | 253.67 | 1,592,533 | -0.40(-0.16%) |
Oct 11, 2022 | 251.97 | 258.82 | 250.31 | 254.07 | 1,239,110 | -0.71(-0.28%) |
Oct 10, 2022 | 257.58 | 258.39 | 252.30 | 254.78 | 1,191,643 | -3.11(-1.21%) |
Oct 07, 2022 | 261.40 | 265.98 | 256.48 | 257.89 | 1,778,234 | -4.37(-1.67%) |
Oct 06, 2022 | 261.97 | 266.31 | 259.12 | 262.26 | 1,246,463 | +0.57(+0.22%) |
Oct 05, 2022 | 265.28 | 266.43 | 257.51 | 261.69 | 1,573,633 | -5.76(-2.15%) |
Oct 04, 2022 | 266.00 | 269.87 | 264.50 | 267.45 | 2,162,025 | +3.15(+1.19%) |
Oct 03, 2022 | 269.00 | 269.50 | 260.69 | 264.30 | 2,498,666 | -2.70(-1.01%) |
Sep 30, 2022 | 265.51 | 271.49 | 257.02 | 267.00 | 3,749,691 | +2.72(+1.03%) |
Sep 29, 2022 | 269.29 | 271.38 | 260.36 | 264.28 | 6,183,567 | -12.33(-4.46%) |
Sep 28, 2022 | 282.96 | 283.44 | 265.02 | 276.61 | 16,230,130 | +78.82(+39.85%) |
Sep 27, 2022 | 197.02 | 200.95 | 195.50 | 197.79 | 849,168 | +2.04(+1.04%) |
Sep 26, 2022 | 197.44 | 199.81 | 194.63 | 195.75 | 1,021,284 | -2.03(-1.03%) |
Sep 23, 2022 | 200.28 | 200.62 | 194.45 | 197.78 | 1,443,578 | -2.84(-1.42%) |
Sep 22, 2022 | 197.49 | 201.68 | 195.58 | 200.62 | 712,030 | +1.28(+0.64%) |
Sep 21, 2022 | 205.53 | 209.25 | 199.29 | 199.34 | 1,068,495 | -4.86(-2.38%) |
Sep 20, 2022 | 207.78 | 207.95 | 202.65 | 204.20 | 947,131 | -5.06(-2.42%) |
Sep 19, 2022 | 206.88 | 210.18 | 205.53 | 209.26 | 843,730 | +1.00(+0.48%) |
Sep 16, 2022 | 206.54 | 209.19 | 204.23 | 208.26 | 1,904,404 | +1.54(+0.74%) |
Sep 15, 2022 | 203.32 | 208.71 | 202.64 | 206.72 | 1,021,658 | +2.61(+1.28%) |
Sep 14, 2022 | 204.90 | 205.06 | 200.75 | 204.11 | 840,886 | +0.20(+0.10%) |
Sep 13, 2022 | 208.90 | 209.97 | 203.29 | 203.91 | 1,064,041 | -8.97(-4.21%) |
Sep 12, 2022 | 212.10 | 216.17 | 211.08 | 212.88 | 955,588 | +1.04(+0.49%) |
Sep 09, 2022 | 208.39 | 212.92 | 208.09 | 211.84 | 1,053,076 | +3.86(+1.86%) |
Sep 08, 2022 | 201.16 | 208.05 | 201.16 | 207.98 | 1,039,119 | +7.31(+3.64%) |
Sep 07, 2022 | 195.42 | 201.25 | 194.45 | 200.67 | 766,228 | +5.98(+3.07%) |
Sep 06, 2022 | 196.06 | 198.00 | 194.42 | 194.69 | 766,495 | -1.34(-0.68%) |
Sep 02, 2022 | 201.71 | 201.71 | 194.71 | 196.03 | 762,095 | -3.76(-1.88%) |
Sep 01, 2022 | 194.77 | 201.41 | 193.65 | 199.79 | 915,622 | +4.41(+2.26%) |
Aug 31, 2022 | 197.89 | 198.49 | 193.65 | 195.38 | 871,239 | -0.70(-0.36%) |
Aug 30, 2022 | 196.60 | 197.78 | 195.17 | 196.08 | 623,007 | -1.03(-0.52%) |
Aug 29, 2022 | 197.19 | 198.61 | 195.62 | 197.11 | 479,690 | -1.48(-0.75%) |
Aug 26, 2022 | 205.33 | 206.29 | 198.53 | 198.59 | 973,491 | -6.24(-3.05%) |
Aug 25, 2022 | 202.49 | 205.06 | 200.69 | 204.83 | 673,236 | +3.05(+1.51%) |
Aug 24, 2022 | 201.74 | 202.90 | 200.15 | 201.78 | 698,837 | -1.03(-0.51%) |
Aug 23, 2022 | 207.47 | 207.67 | 200.15 | 202.81 | 872,939 | -4.89(-2.35%) |
Aug 22, 2022 | 212.25 | 212.93 | 207.19 | 207.70 | 760,850 | -6.39(-2.98%) |
Aug 19, 2022 | 215.79 | 216.61 | 212.46 | 214.09 | 623,398 | -2.25(-1.04%) |
Aug 18, 2022 | 216.94 | 216.98 | 214.33 | 216.34 | 514,481 | -1.24(-0.57%) |
Aug 17, 2022 | 218.81 | 219.65 | 216.61 | 217.58 | 485,372 | -2.06(-0.94%) |
Aug 16, 2022 | 221.74 | 222.13 | 217.55 | 219.64 | 607,479 | -2.74(-1.23%) |
Aug 15, 2022 | 220.99 | 222.50 | 217.96 | 222.38 | 670,042 | +1.39(+0.63%) |
Aug 12, 2022 | 218.58 | 222.17 | 218.58 | 220.99 | 769,052 | +2.77(+1.27%) |
Aug 11, 2022 | 221.22 | 222.82 | 216.92 | 218.22 | 653,059 | -2.82(-1.28%) |
Aug 10, 2022 | 220.60 | 221.62 | 216.98 | 221.04 | 925,540 | +3.45(+1.59%) |
Aug 09, 2022 | 216.34 | 218.60 | 214.29 | 217.59 | 564,921 | +0.03(+0.01%) |
Aug 08, 2022 | 216.79 | 222.22 | 215.38 | 217.56 | 932,182 | -0.64(-0.29%) |
Aug 05, 2022 | 215.83 | 219.07 | 215.06 | 218.20 | 670,487 | +0.90(+0.41%) |
Aug 04, 2022 | 214.74 | 218.85 | 214.74 | 217.30 | 991,193 | +3.70(+1.73%) |
Aug 03, 2022 | 210.00 | 217.03 | 210.00 | 213.60 | 1,005,562 | +4.45(+2.13%) |
Aug 02, 2022 | 209.51 | 213.46 | 208.55 | 209.15 | 685,275 | -0.11(-0.05%) |
Aug 01, 2022 | 213.90 | 214.64 | 208.81 | 209.26 | 1,117,632 | -5.80(-2.70%) |
Jul 29, 2022 | 212.51 | 216.69 | 211.59 | 215.06 | 1,152,013 | +0.86(+0.40%) |
Jul 28, 2022 | 212.36 | 215.22 | 208.73 | 214.20 | 852,636 | +1.28(+0.60%) |
Jul 27, 2022 | 209.65 | 213.67 | 209.65 | 212.92 | 849,178 | +2.07(+0.98%) |
Jul 26, 2022 | 206.70 | 214.02 | 206.70 | 210.85 | 916,159 | +3.28(+1.58%) |
Jul 25, 2022 | 205.99 | 207.96 | 204.18 | 207.57 | 776,914 | +1.32(+0.64%) |
Jul 22, 2022 | 214.44 | 215.31 | 205.29 | 206.25 | 842,311 | -7.81(-3.65%) |
Jul 21, 2022 | 208.27 | 214.68 | 207.94 | 214.06 | 1,136,892 | +6.57(+3.17%) |
Jul 20, 2022 | 217.00 | 220.70 | 204.67 | 207.49 | 1,991,046 | -12.77(-5.80%) |
Jul 19, 2022 | 217.74 | 222.20 | 216.28 | 220.26 | 1,074,655 | +5.92(+2.76%) |
Jul 18, 2022 | 217.57 | 218.79 | 213.05 | 214.34 | 1,056,143 | -2.67(-1.23%) |
Jul 15, 2022 | 215.37 | 217.36 | 213.75 | 217.01 | 732,085 | +2.74(+1.28%) |
Jul 14, 2022 | 212.98 | 215.05 | 210.26 | 214.27 | 920,130 | -0.26(-0.12%) |
Jul 13, 2022 | 211.92 | 216.34 | 211.92 | 214.53 | 635,105 | -1.05(-0.49%) |
Jul 12, 2022 | 216.66 | 218.56 | 214.04 | 215.58 | 711,078 | +0.32(+0.15%) |
Jul 11, 2022 | 217.56 | 218.00 | 214.52 | 215.26 | 609,717 | -3.54(-1.62%) |
Jul 08, 2022 | 216.38 | 220.78 | 215.90 | 218.80 | 919,017 | +0.84(+0.39%) |
Jul 07, 2022 | 215.83 | 219.91 | 215.13 | 217.96 | 900,584 | +1.98(+0.92%) |
Jul 06, 2022 | 213.11 | 216.80 | 211.17 | 215.98 | 969,384 | +3.40(+1.60%) |
Jul 05, 2022 | 208.98 | 212.73 | 206.78 | 212.58 | 897,926 | +1.95(+0.93%) |