Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 288.29 | 292.16 | 288.05 | 291.49 | 2,718,353 | +3.85(+1.34%) |
Jun 29, 2023 | 284.78 | 287.82 | 283.48 | 287.64 | 1,785,190 | +2.67(+0.94%) |
Jun 28, 2023 | 284.69 | 285.05 | 282.34 | 284.97 | 1,706,737 | +0.43(+0.15%) |
Jun 27, 2023 | 283.57 | 285.70 | 282.93 | 284.54 | 1,858,090 | +2.16(+0.76%) |
Jun 26, 2023 | 282.92 | 283.03 | 280.41 | 282.38 | 1,894,593 | -0.80(-0.28%) |
Jun 23, 2023 | 284.59 | 285.66 | 282.92 | 283.18 | 3,849,602 | -3.31(-1.16%) |
Jun 22, 2023 | 287.78 | 288.23 | 284.76 | 286.49 | 1,843,550 | -1.19(-0.41%) |
Jun 21, 2023 | 286.51 | 288.31 | 286.01 | 287.69 | 2,904,543 | +1.45(+0.51%) |
Jun 20, 2023 | 286.83 | 290.28 | 285.89 | 286.24 | 2,794,781 | -0.65(-0.22%) |
Jun 16, 2023 | 287.68 | 289.68 | 286.34 | 286.88 | 5,007,380 | +1.06(+0.37%) |
Jun 15, 2023 | 282.93 | 286.67 | 281.57 | 285.82 | 2,681,403 | +4.07(+1.45%) |
Jun 14, 2023 | 281.41 | 282.84 | 280.64 | 281.75 | 2,010,045 | -0.11(-0.04%) |
Jun 13, 2023 | 281.81 | 282.96 | 280.87 | 281.85 | 2,075,839 | -0.02(-0.01%) |
Jun 12, 2023 | 281.47 | 282.05 | 279.85 | 281.87 | 1,929,923 | +1.74(+0.62%) |
Jun 09, 2023 | 278.89 | 280.61 | 278.13 | 280.13 | 2,023,649 | +0.99(+0.35%) |
Jun 08, 2023 | 274.45 | 279.42 | 273.50 | 279.15 | 3,116,126 | +3.79(+1.38%) |
Jun 07, 2023 | 277.85 | 278.13 | 274.78 | 275.36 | 3,703,713 | -2.58(-0.93%) |
Jun 06, 2023 | 283.13 | 283.50 | 275.44 | 277.94 | 2,837,219 | -3.80(-1.35%) |
Jun 05, 2023 | 283.27 | 284.05 | 281.35 | 281.74 | 2,151,348 | -1.45(-0.51%) |
Jun 02, 2023 | 280.05 | 283.46 | 279.50 | 283.18 | 2,937,582 | +3.48(+1.24%) |
Jun 01, 2023 | 276.84 | 279.87 | 275.56 | 279.70 | 2,681,206 | +2.68(+0.97%) |
May 31, 2023 | 276.80 | 277.59 | 275.31 | 277.02 | 3,195,454 | +0.19(+0.07%) |
May 30, 2023 | 275.88 | 278.22 | 275.63 | 276.84 | 3,483,975 | -1.09(-0.39%) |
May 26, 2023 | 277.58 | 280.56 | 277.58 | 277.93 | 2,211,143 | +0.50(+0.18%) |
May 25, 2023 | 278.65 | 278.77 | 276.63 | 277.42 | 2,829,453 | -0.39(-0.14%) |
May 24, 2023 | 278.32 | 278.97 | 276.51 | 277.81 | 2,327,908 | -0.44(-0.16%) |
May 23, 2023 | 279.98 | 280.32 | 277.34 | 278.25 | 3,029,600 | -2.90(-1.03%) |
May 22, 2023 | 287.17 | 288.23 | 280.94 | 281.14 | 2,587,899 | -6.02(-2.10%) |
May 19, 2023 | 285.50 | 287.60 | 284.18 | 287.17 | 2,440,474 | +1.46(+0.51%) |
May 18, 2023 | 284.93 | 286.08 | 282.87 | 285.71 | 2,481,135 | +0.57(+0.20%) |
May 17, 2023 | 287.14 | 287.14 | 284.38 | 285.14 | 2,883,986 | -0.67(-0.23%) |
May 16, 2023 | 287.55 | 287.79 | 285.64 | 285.81 | 2,943,059 | -1.70(-0.59%) |
May 15, 2023 | 287.38 | 288.23 | 286.30 | 287.51 | 1,749,671 | -0.23(-0.08%) |
May 12, 2023 | 286.82 | 288.02 | 285.96 | 287.74 | 1,854,468 | +1.31(+0.46%) |
May 11, 2023 | 288.09 | 288.52 | 285.04 | 286.43 | 2,012,183 | -1.73(-0.60%) |
May 10, 2023 | 287.97 | 289.55 | 285.50 | 288.16 | 1,936,058 | -0.09(-0.03%) |
May 09, 2023 | 290.16 | 290.38 | 287.89 | 288.25 | 1,685,378 | -0.03(-0.01%) |
May 08, 2023 | 288.67 | 288.94 | 287.19 | 288.27 | 3,056,470 | +0.09(+0.03%) |
May 05, 2023 | 287.38 | 288.60 | 286.11 | 288.19 | 1,868,851 | +1.40(+0.49%) |
May 04, 2023 | 287.66 | 287.90 | 285.15 | 286.79 | 2,063,916 | -0.06(-0.02%) |
May 03, 2023 | 288.34 | 288.82 | 286.29 | 286.85 | 2,495,880 | -2.77(-0.96%) |
May 02, 2023 | 288.94 | 289.99 | 287.20 | 289.62 | 2,144,432 | +0.48(+0.16%) |
May 01, 2023 | 287.33 | 290.32 | 287.26 | 289.14 | 2,186,314 | +1.78(+0.62%) |
Apr 28, 2023 | 286.47 | 287.78 | 285.57 | 287.36 | 2,921,054 | +1.00(+0.35%) |
Apr 27, 2023 | 282.47 | 286.68 | 281.77 | 286.36 | 3,233,591 | +4.82(+1.71%) |
Apr 26, 2023 | 281.75 | 283.23 | 281.54 | 281.54 | 3,485,761 | -1.70(-0.60%) |
Apr 25, 2023 | 286.63 | 286.63 | 281.22 | 283.24 | 6,014,600 | -1.64(-0.58%) |
Apr 24, 2023 | 284.52 | 285.11 | 283.44 | 284.88 | 3,080,306 | +1.11(+0.39%) |
Apr 21, 2023 | 284.03 | 284.23 | 282.27 | 283.78 | 2,234,564 | +1.03(+0.36%) |
Apr 20, 2023 | 282.71 | 283.40 | 281.66 | 282.75 | 2,340,264 | -0.26(-0.09%) |
Apr 19, 2023 | 282.66 | 283.33 | 281.96 | 283.01 | 2,319,840 | +0.35(+0.12%) |
Apr 18, 2023 | 281.19 | 282.93 | 280.80 | 282.66 | 2,145,947 | +1.55(+0.55%) |
Apr 17, 2023 | 281.62 | 282.27 | 280.01 | 281.10 | 2,440,128 | +0.32(+0.11%) |
Apr 14, 2023 | 281.08 | 281.72 | 279.46 | 280.78 | 2,114,663 | -0.09(-0.03%) |
Apr 13, 2023 | 278.44 | 281.33 | 277.99 | 280.87 | 3,323,181 | +3.66(+1.32%) |
Apr 12, 2023 | 275.80 | 278.65 | 275.46 | 277.21 | 2,632,023 | +0.80(+0.29%) |
Apr 11, 2023 | 275.14 | 277.44 | 274.73 | 276.41 | 2,812,649 | +0.68(+0.25%) |
Apr 10, 2023 | 275.15 | 276.11 | 273.99 | 275.73 | 1,998,490 | +0.87(+0.31%) |
Apr 06, 2023 | 274.42 | 275.45 | 273.58 | 274.87 | 1,781,485 | +0.84(+0.31%) |
Apr 05, 2023 | 275.45 | 276.90 | 273.79 | 274.02 | 2,676,584 | -0.25(-0.09%) |
Apr 04, 2023 | 273.43 | 275.38 | 272.44 | 274.27 | 2,349,016 | +0.14(+0.05%) |
Apr 03, 2023 | 273.02 | 274.85 | 271.75 | 274.14 | 2,421,060 | +2.46(+0.90%) |
Mar 31, 2023 | 271.01 | 272.68 | 270.60 | 271.68 | 2,987,223 | +1.77(+0.66%) |
Mar 30, 2023 | 269.40 | 270.50 | 268.66 | 269.91 | 1,841,071 | +0.34(+0.13%) |
Mar 29, 2023 | 269.14 | 270.26 | 268.61 | 269.57 | 2,113,468 | +1.54(+0.58%) |
Mar 28, 2023 | 266.22 | 268.38 | 265.75 | 268.03 | 2,095,226 | +1.95(+0.73%) |
Mar 27, 2023 | 264.29 | 267.15 | 262.89 | 266.07 | 2,884,836 | +2.44(+0.93%) |
Mar 24, 2023 | 262.70 | 264.12 | 261.21 | 263.63 | 2,294,450 | +1.66(+0.63%) |
Mar 23, 2023 | 260.39 | 263.77 | 260.39 | 261.97 | 2,329,766 | +1.70(+0.65%) |
Mar 22, 2023 | 262.38 | 264.26 | 260.12 | 260.27 | 2,305,890 | -2.27(-0.87%) |
Mar 21, 2023 | 262.34 | 263.18 | 260.03 | 262.55 | 3,211,265 | -0.51(-0.20%) |
Mar 20, 2023 | 260.24 | 263.68 | 260.24 | 263.06 | 2,170,575 | +3.44(+1.32%) |
Mar 17, 2023 | 261.92 | 262.31 | 258.17 | 259.62 | 5,223,469 | -3.27(-1.25%) |
Mar 16, 2023 | 258.24 | 263.00 | 257.97 | 262.89 | 3,188,434 | +4.11(+1.59%) |
Mar 15, 2023 | 257.07 | 258.85 | 255.12 | 258.79 | 3,518,566 | +0.43(+0.17%) |
Mar 14, 2023 | 255.66 | 259.37 | 255.15 | 258.36 | 3,286,148 | +2.74(+1.07%) |
Mar 13, 2023 | 252.99 | 259.81 | 252.99 | 255.62 | 3,820,199 | +1.02(+0.40%) |
Mar 10, 2023 | 256.25 | 259.02 | 253.85 | 254.60 | 3,183,368 | +0.39(+0.15%) |
Mar 09, 2023 | 259.51 | 260.02 | 253.47 | 254.21 | 2,406,403 | -3.59(-1.39%) |
Mar 08, 2023 | 258.32 | 258.61 | 255.68 | 257.80 | 2,380,928 | -1.75(-0.67%) |
Mar 07, 2023 | 263.82 | 265.40 | 259.25 | 259.55 | 2,847,396 | -3.41(-1.30%) |
Mar 06, 2023 | 261.52 | 263.10 | 261.27 | 262.96 | 2,282,346 | +1.53(+0.58%) |
Mar 03, 2023 | 260.81 | 261.74 | 258.65 | 261.44 | 2,805,460 | +1.46(+0.56%) |
Mar 02, 2023 | 255.01 | 260.85 | 254.87 | 259.98 | 2,469,916 | +4.71(+1.85%) |
Mar 01, 2023 | 255.09 | 256.06 | 254.26 | 255.27 | 2,115,790 | -1.16(-0.45%) |
Feb 28, 2023 | 255.68 | 257.07 | 255.35 | 256.42 | 2,936,008 | +0.63(+0.25%) |
Feb 27, 2023 | 256.03 | 257.26 | 254.59 | 255.79 | 2,095,905 | +1.06(+0.42%) |
Feb 24, 2023 | 256.88 | 257.24 | 253.35 | 254.73 | 2,738,259 | -3.00(-1.16%) |
Feb 23, 2023 | 258.61 | 258.78 | 255.00 | 257.73 | 4,364,694 | -1.80(-0.69%) |
Feb 22, 2023 | 259.10 | 261.30 | 258.57 | 259.52 | 2,268,987 | +0.09(+0.03%) |
Feb 21, 2023 | 260.15 | 261.07 | 258.53 | 259.44 | 2,923,254 | -1.39(-0.53%) |
Feb 17, 2023 | 257.26 | 260.83 | 256.32 | 260.83 | 3,163,184 | +4.02(+1.56%) |
Feb 16, 2023 | 256.07 | 258.62 | 254.34 | 256.81 | 2,883,293 | -0.70(-0.27%) |
Feb 15, 2023 | 257.23 | 258.59 | 256.15 | 257.51 | 1,927,446 | -0.05(-0.02%) |
Feb 14, 2023 | 257.60 | 258.44 | 255.61 | 257.56 | 2,279,499 | +0.40(+0.15%) |
Feb 13, 2023 | 254.75 | 257.73 | 254.07 | 257.16 | 2,501,808 | +3.65(+1.44%) |
Feb 10, 2023 | 252.01 | 253.77 | 251.46 | 253.51 | 3,157,100 | +1.70(+0.68%) |
Feb 09, 2023 | 254.74 | 254.99 | 251.36 | 251.81 | 3,658,334 | -2.09(-0.82%) |
Feb 08, 2023 | 256.09 | 256.87 | 253.54 | 253.90 | 2,900,243 | -4.37(-1.69%) |
Feb 07, 2023 | 256.02 | 258.68 | 254.68 | 258.27 | 2,601,835 | -0.56(-0.22%) |
Feb 06, 2023 | 256.00 | 259.10 | 255.39 | 258.83 | 2,963,931 | +3.57(+1.40%) |
Feb 03, 2023 | 253.72 | 256.22 | 252.48 | 255.26 | 3,114,203 | +0.98(+0.39%) |
Feb 02, 2023 | 255.90 | 256.95 | 253.13 | 254.28 | 4,026,258 | -2.96(-1.15%) |
Feb 01, 2023 | 257.96 | 259.34 | 254.56 | 257.23 | 3,681,712 | -1.09(-0.42%) |
Jan 31, 2023 | 256.09 | 258.43 | 254.31 | 258.32 | 5,668,649 | -3.37(-1.29%) |
Jan 30, 2023 | 262.45 | 263.32 | 260.89 | 261.69 | 2,947,708 | -1.52(-0.58%) |
Jan 27, 2023 | 265.67 | 265.96 | 262.74 | 263.21 | 2,280,583 | -2.18(-0.82%) |
Jan 26, 2023 | 263.73 | 265.42 | 262.48 | 265.39 | 2,300,598 | +1.66(+0.63%) |
Jan 25, 2023 | 261.15 | 263.80 | 259.69 | 263.73 | 3,205,922 | +3.32(+1.28%) |
Jan 24, 2023 | 228.40 | 291.75 | 228.40 | 260.41 | 2,608,080 | +0.26(+0.10%) |
Jan 23, 2023 | 259.71 | 261.97 | 258.67 | 260.15 | 2,519,511 | +0.69(+0.26%) |
Jan 20, 2023 | 255.45 | 259.53 | 253.91 | 259.46 | 2,679,602 | +4.83(+1.90%) |
Jan 19, 2023 | 257.67 | 260.00 | 254.59 | 254.63 | 2,945,343 | -2.38(-0.92%) |
Jan 18, 2023 | 264.23 | 265.06 | 256.70 | 257.01 | 3,390,862 | -7.80(-2.94%) |
Jan 17, 2023 | 260.86 | 266.04 | 260.86 | 264.81 | 3,764,369 | +5.04(+1.94%) |
Jan 13, 2023 | 257.35 | 259.82 | 256.86 | 259.76 | 2,245,347 | +2.12(+0.82%) |
Jan 12, 2023 | 260.35 | 260.76 | 257.15 | 257.64 | 2,001,040 | -2.05(-0.79%) |
Jan 11, 2023 | 260.37 | 260.58 | 257.90 | 259.69 | 2,475,417 | -0.10(-0.04%) |
Jan 10, 2023 | 257.92 | 259.96 | 257.90 | 259.78 | 1,776,477 | +1.60(+0.62%) |
Jan 09, 2023 | 260.77 | 260.79 | 257.71 | 258.18 | 2,746,147 | -2.14(-0.82%) |
Jan 06, 2023 | 254.81 | 260.72 | 254.45 | 260.32 | 2,955,906 | +7.06(+2.79%) |
Jan 05, 2023 | 255.77 | 255.77 | 252.50 | 253.26 | 2,013,635 | -2.15(-0.84%) |
Jan 04, 2023 | 257.21 | 257.50 | 253.97 | 255.42 | 2,675,012 | +0.06(+0.02%) |
Jan 03, 2023 | 254.59 | 255.38 | 250.70 | 255.36 | 2,840,296 | +0.77(+0.30%) |
Dec 30, 2022 | 256.20 | 256.37 | 252.53 | 254.59 | 1,780,590 | -2.32(-0.90%) |
Dec 29, 2022 | 256.91 | 258.72 | 255.89 | 256.90 | 1,442,884 | +0.79(+0.31%) |
Dec 28, 2022 | 258.90 | 259.04 | 256.07 | 256.11 | 1,477,694 | -1.67(-0.65%) |
Dec 27, 2022 | 259.54 | 259.74 | 257.55 | 257.78 | 1,734,393 | -0.70(-0.27%) |
Dec 23, 2022 | 256.88 | 259.24 | 255.80 | 258.49 | 1,313,649 | +1.74(+0.68%) |
Dec 22, 2022 | 258.20 | 259.02 | 254.70 | 256.75 | 2,449,874 | -2.31(-0.89%) |
Dec 21, 2022 | 258.40 | 260.78 | 258.24 | 259.06 | 2,438,852 | +0.88(+0.34%) |
Dec 20, 2022 | 257.86 | 258.85 | 255.56 | 258.18 | 1,847,852 | +1.37(+0.53%) |
Dec 19, 2022 | 257.21 | 259.31 | 255.69 | 256.81 | 2,235,658 | -0.28(-0.11%) |
Dec 16, 2022 | 261.23 | 261.82 | 256.74 | 257.09 | 6,140,901 | -5.42(-2.06%) |
Dec 15, 2022 | 264.50 | 265.07 | 260.07 | 262.51 | 2,837,313 | -2.70(-1.02%) |
Dec 14, 2022 | 265.88 | 267.68 | 263.06 | 265.21 | 2,753,614 | +0.24(+0.09%) |
Dec 13, 2022 | 269.22 | 270.40 | 264.35 | 264.97 | 3,509,482 | -2.26(-0.85%) |
Dec 12, 2022 | 262.95 | 267.32 | 262.01 | 267.23 | 3,341,120 | +4.43(+1.68%) |
Dec 09, 2022 | 264.32 | 264.85 | 262.50 | 262.81 | 1,736,292 | -1.30(-0.49%) |
Dec 08, 2022 | 261.80 | 264.28 | 261.43 | 264.11 | 3,128,117 | +2.95(+1.13%) |
Dec 07, 2022 | 263.25 | 264.68 | 260.52 | 261.16 | 2,862,408 | -1.38(-0.53%) |
Dec 06, 2022 | 262.57 | 264.09 | 260.86 | 262.55 | 3,697,477 | +0.17(+0.07%) |
Dec 05, 2022 | 261.82 | 263.32 | 260.84 | 262.37 | 2,677,792 | -1.75(-0.66%) |
Dec 02, 2022 | 260.65 | 264.16 | 260.47 | 264.12 | 2,906,167 | +0.00(+0.00%) |
Dec 01, 2022 | 263.89 | 264.93 | 262.18 | 264.12 | 2,690,439 | +0.59(+0.22%) |
Nov 30, 2022 | 260.47 | 264.03 | 259.70 | 263.53 | 5,379,066 | +2.80(+1.07%) |
Nov 29, 2022 | 260.33 | 261.22 | 258.87 | 260.73 | 2,989,393 | -1.41(-0.54%) |
Nov 28, 2022 | 264.06 | 265.08 | 261.66 | 262.14 | 3,290,013 | -2.04(-0.77%) |
Nov 25, 2022 | 263.71 | 264.48 | 262.12 | 264.18 | 1,661,984 | +1.66(+0.63%) |
Nov 23, 2022 | 264.71 | 264.80 | 262.14 | 262.52 | 2,617,967 | -1.43(-0.54%) |
Nov 22, 2022 | 264.18 | 264.47 | 263.50 | 263.95 | 2,884,125 | +0.23(+0.09%) |
Nov 21, 2022 | 263.84 | 264.16 | 262.35 | 263.72 | 3,096,037 | +1.10(+0.42%) |
Nov 18, 2022 | 263.14 | 264.27 | 261.41 | 262.61 | 2,809,811 | +0.01(+0.00%) |
Nov 17, 2022 | 261.36 | 263.55 | 259.91 | 262.60 | 2,568,535 | +0.82(+0.31%) |
Nov 16, 2022 | 258.34 | 263.63 | 258.34 | 261.79 | 4,301,619 | +4.49(+1.74%) |
Nov 15, 2022 | 259.62 | 260.36 | 255.86 | 257.30 | 5,648,397 | -4.25(-1.63%) |
Nov 14, 2022 | 260.27 | 263.90 | 259.93 | 261.56 | 3,494,527 | +0.85(+0.32%) |
Nov 11, 2022 | 265.46 | 266.10 | 258.59 | 260.71 | 4,937,119 | -4.31(-1.63%) |
Nov 10, 2022 | 270.41 | 270.58 | 261.85 | 265.02 | 4,694,449 | -1.83(-0.69%) |
Nov 09, 2022 | 267.55 | 269.22 | 266.75 | 266.86 | 2,717,036 | -0.59(-0.22%) |
Nov 08, 2022 | 265.96 | 268.52 | 265.62 | 267.44 | 2,744,133 | +1.91(+0.72%) |
Nov 07, 2022 | 264.25 | 267.13 | 264.25 | 265.53 | 3,153,639 | +1.72(+0.65%) |
Nov 04, 2022 | 264.75 | 264.86 | 261.42 | 263.81 | 3,390,045 | +1.60(+0.61%) |
Nov 03, 2022 | 258.73 | 263.87 | 257.82 | 262.21 | 3,357,363 | +2.48(+0.95%) |
Nov 02, 2022 | 262.26 | 259.67 | 259.73 | 3,195,998 | -2.48(-0.95%) | |
Nov 01, 2022 | 262.92 | 263.02 | 259.05 | 262.21 | 2,853,011 | +0.28(+0.11%) |
Oct 31, 2022 | 262.31 | 262.86 | 260.15 | 261.93 | 3,498,470 | -1.79(-0.68%) |
Oct 28, 2022 | 256.98 | 264.00 | 255.52 | 263.72 | 4,838,046 | +9.04(+3.55%) |
Oct 27, 2022 | 252.65 | 256.48 | 251.94 | 254.68 | 4,315,294 | +8.16(+3.31%) |
Oct 26, 2022 | 247.69 | 250.43 | 246.04 | 246.51 | 3,730,669 | +0.85(+0.34%) |
Oct 25, 2022 | 244.55 | 247.16 | 244.39 | 245.67 | 2,798,954 | +0.39(+0.16%) |
Oct 24, 2022 | 245.23 | 246.76 | 243.11 | 245.27 | 4,294,132 | +0.74(+0.30%) |
Oct 21, 2022 | 240.36 | 245.31 | 239.68 | 244.53 | 3,393,493 | +4.59(+1.91%) |
Oct 20, 2022 | 239.73 | 241.84 | 239.25 | 239.94 | 2,509,489 | -0.94(-0.39%) |
Oct 19, 2022 | 240.16 | 242.58 | 239.31 | 240.88 | 3,145,077 | +1.50(+0.63%) |
Oct 18, 2022 | 239.56 | 240.56 | 237.52 | 239.38 | 3,251,145 | +2.60(+1.10%) |
Oct 17, 2022 | 236.13 | 237.49 | 233.95 | 236.78 | 2,870,648 | +3.19(+1.37%) |
Oct 14, 2022 | 239.28 | 239.61 | 232.87 | 233.59 | 3,038,196 | -3.45(-1.46%) |
Oct 13, 2022 | 225.23 | 239.49 | 225.23 | 237.04 | 5,244,516 | +9.31(+4.09%) |
Oct 12, 2022 | 227.93 | 230.59 | 227.73 | 227.73 | 2,820,379 | +0.01(+0.00%) |
Oct 11, 2022 | 224.94 | 229.71 | 224.72 | 227.72 | 3,298,766 | +2.02(+0.89%) |
Oct 10, 2022 | 224.22 | 226.97 | 224.22 | 225.70 | 2,778,025 | +1.69(+0.75%) |
Oct 07, 2022 | 224.75 | 225.37 | 222.95 | 224.01 | 2,388,331 | -1.50(-0.66%) |
Oct 06, 2022 | 229.92 | 230.44 | 225.23 | 225.51 | 3,121,738 | -4.17(-1.82%) |
Oct 05, 2022 | 227.59 | 230.95 | 226.85 | 229.68 | 3,156,848 | +0.57(+0.25%) |
Oct 04, 2022 | 227.40 | 231.56 | 226.91 | 229.11 | 3,836,743 | +3.03(+1.34%) |
Oct 03, 2022 | 224.33 | 227.53 | 222.59 | 226.08 | 3,448,908 | +4.42(+1.99%) |
Sep 30, 2022 | 224.14 | 225.59 | 221.51 | 221.66 | 3,778,025 | -3.52(-1.56%) |
Sep 29, 2022 | 227.02 | 228.31 | 223.31 | 225.18 | 3,178,213 | -2.44(-1.07%) |
Sep 28, 2022 | 226.84 | 229.14 | 224.56 | 227.62 | 4,374,632 | +0.23(+0.10%) |
Sep 27, 2022 | 234.96 | 235.29 | 227.25 | 227.38 | 4,372,579 | -6.78(-2.90%) |
Sep 26, 2022 | 236.26 | 236.56 | 232.90 | 234.17 | 3,309,257 | -2.10(-0.89%) |
Sep 23, 2022 | 237.48 | 239.29 | 234.58 | 236.27 | 2,781,568 | -1.91(-0.80%) |
Sep 22, 2022 | 240.54 | 240.57 | 237.90 | 238.18 | 2,394,459 | -3.02(-1.25%) |
Sep 21, 2022 | 245.09 | 246.80 | 241.20 | 241.20 | 2,538,030 | -4.15(-1.69%) |
Sep 20, 2022 | 246.02 | 246.40 | 242.83 | 245.35 | 2,227,928 | -1.55(-0.63%) |
Sep 19, 2022 | 244.00 | 247.41 | 243.38 | 246.90 | 2,285,778 | +2.02(+0.82%) |
Sep 16, 2022 | 241.94 | 245.75 | 241.84 | 244.88 | 4,481,232 | +1.38(+0.57%) |
Sep 15, 2022 | 244.98 | 245.19 | 242.55 | 243.50 | 2,382,966 | -2.16(-0.88%) |
Sep 14, 2022 | 244.97 | 248.10 | 244.36 | 245.66 | 2,860,133 | +1.34(+0.55%) |
Sep 13, 2022 | 247.60 | 248.76 | 243.69 | 244.32 | 2,711,539 | -5.80(-2.32%) |
Sep 12, 2022 | 249.77 | 251.11 | 249.21 | 250.12 | 2,294,607 | +0.82(+0.33%) |
Sep 09, 2022 | 250.02 | 250.48 | 248.05 | 249.31 | 2,089,475 | -0.54(-0.22%) |
Sep 08, 2022 | 247.70 | 250.81 | 247.20 | 249.84 | 2,549,193 | +1.59(+0.64%) |
Sep 07, 2022 | 245.10 | 249.59 | 244.93 | 248.25 | 4,356,465 | +3.87(+1.58%) |
Sep 06, 2022 | 244.46 | 246.63 | 243.41 | 244.38 | 2,753,895 | -0.12(-0.05%) |
Sep 02, 2022 | 247.28 | 248.40 | 243.39 | 244.49 | 1,867,536 | -1.88(-0.76%) |
Sep 01, 2022 | 241.91 | 246.44 | 241.85 | 246.38 | 2,682,355 | +4.03(+1.66%) |
Aug 31, 2022 | 244.17 | 245.62 | 242.28 | 242.35 | 3,246,417 | +0.16(+0.07%) |
Aug 30, 2022 | 244.59 | 245.28 | 241.31 | 242.19 | 2,145,546 | -2.07(-0.85%) |
Aug 29, 2022 | 244.11 | 245.26 | 243.24 | 244.26 | 2,113,444 | -1.23(-0.50%) |
Aug 26, 2022 | 251.08 | 251.47 | 244.96 | 245.49 | 2,467,864 | -5.36(-2.14%) |
Aug 25, 2022 | 250.31 | 250.97 | 248.60 | 250.85 | 1,393,281 | +1.62(+0.65%) |
Aug 24, 2022 | 249.09 | 250.32 | 248.28 | 249.23 | 1,860,163 | +0.31(+0.12%) |
Aug 23, 2022 | 250.91 | 251.61 | 248.91 | 248.92 | 2,314,048 | -2.30(-0.92%) |
Aug 22, 2022 | 252.71 | 253.94 | 250.67 | 251.23 | 2,079,492 | -3.43(-1.35%) |
Aug 19, 2022 | 254.08 | 255.81 | 253.70 | 254.66 | 1,919,367 | -0.04(-0.01%) |
Aug 18, 2022 | 254.14 | 255.44 | 253.59 | 254.69 | 1,666,141 | -0.23(-0.09%) |
Aug 17, 2022 | 254.10 | 256.02 | 253.74 | 254.92 | 1,778,289 | +0.51(+0.20%) |
Aug 16, 2022 | 253.22 | 255.22 | 252.48 | 254.42 | 1,913,383 | +0.81(+0.32%) |
Aug 15, 2022 | 250.52 | 253.78 | 249.60 | 253.61 | 2,452,121 | +3.11(+1.24%) |
Aug 12, 2022 | 247.98 | 250.81 | 247.98 | 250.49 | 1,602,257 | +2.77(+1.12%) |
Aug 11, 2022 | 251.47 | 251.52 | 247.10 | 247.72 | 2,100,823 | -1.99(-0.80%) |
Aug 10, 2022 | 250.32 | 251.95 | 248.89 | 249.71 | 3,106,462 | +1.24(+0.50%) |
Aug 09, 2022 | 245.45 | 248.60 | 244.93 | 248.47 | 2,423,891 | +3.12(+1.27%) |
Aug 08, 2022 | 248.41 | 249.28 | 243.96 | 245.35 | 2,358,737 | -2.32(-0.94%) |
Aug 05, 2022 | 248.06 | 248.44 | 245.61 | 247.67 | 1,903,414 | -1.35(-0.54%) |
Aug 04, 2022 | 250.03 | 250.49 | 247.16 | 249.02 | 2,186,814 | -1.38(-0.55%) |
Aug 03, 2022 | 249.41 | 251.20 | 248.17 | 250.41 | 2,412,982 | +0.99(+0.40%) |
Aug 02, 2022 | 252.82 | 253.62 | 249.26 | 249.41 | 2,486,009 | -3.04(-1.20%) |
Aug 01, 2022 | 250.84 | 253.62 | 250.71 | 252.45 | 2,495,068 | +0.82(+0.33%) |
Jul 29, 2022 | 251.90 | 252.56 | 250.41 | 251.63 | 2,777,869 | -0.09(-0.03%) |
Jul 28, 2022 | 247.26 | 252.23 | 246.08 | 251.71 | 2,981,741 | +4.37(+1.77%) |
Jul 27, 2022 | 244.40 | 248.32 | 243.34 | 247.35 | 2,847,319 | +1.72(+0.70%) |
Jul 26, 2022 | 238.43 | 247.66 | 237.61 | 245.63 | 5,514,425 | +6.41(+2.68%) |
Jul 25, 2022 | 243.22 | 243.44 | 237.57 | 239.22 | 2,992,998 | -3.45(-1.42%) |
Jul 22, 2022 | 242.44 | 243.18 | 241.19 | 242.67 | 2,330,769 | +0.50(+0.20%) |
Jul 21, 2022 | 242.67 | 243.44 | 241.07 | 242.17 | 2,151,861 | -1.06(-0.44%) |
Jul 20, 2022 | 245.33 | 245.46 | 242.17 | 243.23 | 2,284,985 | -1.84(-0.75%) |
Jul 19, 2022 | 242.56 | 245.18 | 241.69 | 245.06 | 2,282,586 | +3.90(+1.62%) |
Jul 18, 2022 | 243.86 | 244.19 | 240.83 | 241.17 | 2,265,442 | -2.47(-1.02%) |
Jul 15, 2022 | 242.69 | 244.96 | 242.15 | 243.64 | 2,749,832 | +2.30(+0.95%) |
Jul 14, 2022 | 238.75 | 241.82 | 238.49 | 241.34 | 2,481,546 | -0.07(-0.03%) |
Jul 13, 2022 | 237.86 | 243.44 | 237.19 | 241.41 | 2,308,236 | +1.14(+0.47%) |
Jul 12, 2022 | 241.69 | 244.22 | 239.58 | 240.27 | 2,211,365 | -1.72(-0.71%) |
Jul 11, 2022 | 240.84 | 244.02 | 240.84 | 241.99 | 1,547,071 | +0.04(+0.02%) |
Jul 08, 2022 | 241.34 | 243.27 | 241.07 | 241.95 | 1,518,204 | +0.29(+0.12%) |
Jul 07, 2022 | 241.97 | 243.56 | 239.98 | 241.66 | 2,508,498 | +1.41(+0.59%) |
Jul 06, 2022 | 241.21 | 241.59 | 238.25 | 240.25 | 2,039,580 | -0.79(-0.33%) |
Jul 05, 2022 | 239.95 | 241.72 | 238.53 | 241.04 | 2,504,563 | -0.64(-0.26%) |