Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 259.18 | 262.05 | 259.02 | 260.98 | 1,388,049 | +3.45(+1.34%) |
Jun 29, 2023 | 255.07 | 257.62 | 254.33 | 257.53 | 1,153,098 | +1.48(+0.58%) |
Jun 28, 2023 | 255.04 | 256.39 | 254.36 | 256.05 | 1,172,298 | +0.76(+0.30%) |
Jun 27, 2023 | 253.54 | 255.76 | 251.10 | 255.29 | 921,184 | +1.74(+0.69%) |
Jun 26, 2023 | 253.61 | 254.11 | 249.75 | 253.55 | 661,516 | -0.06(-0.02%) |
Jun 23, 2023 | 255.04 | 256.77 | 253.35 | 253.61 | 826,672 | -1.50(-0.59%) |
Jun 22, 2023 | 255.40 | 256.15 | 254.15 | 255.11 | 742,302 | +0.75(+0.30%) |
Jun 21, 2023 | 253.34 | 254.97 | 251.61 | 254.36 | 775,742 | +0.83(+0.33%) |
Jun 20, 2023 | 254.11 | 256.53 | 252.15 | 253.53 | 944,917 | -2.14(-0.84%) |
Jun 16, 2023 | 254.43 | 256.90 | 253.69 | 255.66 | 1,500,745 | +2.44(+0.96%) |
Jun 15, 2023 | 250.85 | 253.84 | 253.22 | 703,658 | +5.51(+2.22%) | |
May 08, 2023 | 247.88 | 249.57 | 247.00 | 247.72 | 1,520,002 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.84 | 1,489,911 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,811 | -10.98(-4.23%) |
May 03, 2023 | 261.05 | 262.69 | 258.80 | 259.64 | 1,282,237 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,498 | -1.51(-0.58%) |
May 01, 2023 | 259.98 | 262.12 | 259.98 | 261.33 | 1,111,471 | +0.99(+0.38%) |
Apr 28, 2023 | 258.98 | 261.08 | 258.01 | 260.33 | 1,441,963 | +1.00(+0.38%) |
Apr 27, 2023 | 254.77 | 259.89 | 254.18 | 259.34 | 1,152,102 | +4.72(+1.85%) |
Apr 26, 2023 | 254.42 | 255.38 | 252.82 | 254.62 | 995,396 | -2.38(-0.93%) |
Apr 25, 2023 | 257.83 | 258.75 | 257.83 | 257.00 | 776,697 | -1.07(-0.42%) |
Apr 24, 2023 | 258.21 | 260.05 | 256.10 | 258.08 | 1,062,520 | +0.80(+0.31%) |
Apr 21, 2023 | 259.34 | 260.46 | 257.11 | 257.28 | 962,838 | -0.69(-0.27%) |
Apr 20, 2023 | 254.57 | 258.67 | 253.37 | 257.97 | 1,576,197 | +3.01(+1.18%) |
Apr 19, 2023 | 250.75 | 255.14 | 250.60 | 254.96 | 1,400,963 | +5.18(+2.07%) |
Apr 18, 2023 | 252.90 | 252.90 | 249.66 | 249.77 | 864,910 | -2.65(-1.05%) |
Apr 17, 2023 | 252.10 | 252.81 | 251.04 | 252.42 | 753,254 | +0.77(+0.31%) |
Apr 14, 2023 | 252.59 | 253.51 | 251.00 | 251.66 | 758,241 | -0.79(-0.31%) |
Apr 13, 2023 | 250.40 | 252.49 | 249.95 | 252.44 | 788,176 | +2.41(+0.97%) |
Apr 12, 2023 | 251.83 | 252.46 | 249.71 | 250.03 | 1,218,084 | +0.86(+0.34%) |
Apr 11, 2023 | 250.21 | 251.68 | 249.11 | 249.17 | 922,317 | -0.54(-0.22%) |
Apr 10, 2023 | 249.65 | 251.71 | 248.42 | 249.72 | 826,454 | -1.14(-0.46%) |
Apr 06, 2023 | 248.82 | 251.32 | 248.19 | 250.86 | 1,390,763 | +2.97(+1.20%) |
Apr 05, 2023 | 245.66 | 249.07 | 244.86 | 247.88 | 866,978 | +3.37(+1.38%) |
Apr 04, 2023 | 244.11 | 246.71 | 244.11 | 244.51 | 1,015,748 | +1.28(+0.53%) |
Apr 03, 2023 | 242.86 | 244.73 | 241.04 | 243.23 | 1,043,039 | -0.58(-0.24%) |
Mar 31, 2023 | 242.78 | 243.91 | 240.57 | 243.81 | 1,124,405 | +2.33(+0.97%) |
Mar 30, 2023 | 240.38 | 241.51 | 239.63 | 241.48 | 694,848 | +2.21(+0.92%) |
Mar 29, 2023 | 237.86 | 240.18 | 237.86 | 239.28 | 769,354 | +1.68(+0.70%) |
Mar 28, 2023 | 238.07 | 239.71 | 237.13 | 237.60 | 571,710 | -0.94(-0.39%) |
Mar 27, 2023 | 239.28 | 240.10 | 238.30 | 238.54 | 894,179 | +1.66(+0.70%) |
Mar 24, 2023 | 233.27 | 237.15 | 232.48 | 236.88 | 924,535 | +4.06(+1.74%) |
Mar 23, 2023 | 235.06 | 236.24 | 231.73 | 232.82 | 948,710 | -2.50(-1.06%) |
Mar 22, 2023 | 237.29 | 240.37 | 235.32 | 235.32 | 1,194,724 | -1.31(-0.55%) |
Mar 21, 2023 | 235.94 | 237.16 | 234.27 | 236.63 | 1,113,004 | +1.73(+0.74%) |
Mar 20, 2023 | 232.32 | 235.83 | 232.24 | 234.90 | 973,137 | +2.87(+1.24%) |
Mar 17, 2023 | 235.41 | 235.41 | 230.96 | 232.03 | 1,566,334 | -2.38(-1.02%) |
Mar 16, 2023 | 229.74 | 234.83 | 228.85 | 234.42 | 1,244,724 | +3.47(+1.50%) |
Mar 15, 2023 | 227.07 | 231.11 | 225.92 | 230.95 | 1,250,122 | +1.57(+0.68%) |
Mar 14, 2023 | 230.41 | 230.92 | 226.81 | 229.39 | 942,896 | +1.48(+0.65%) |
Mar 13, 2023 | 225.54 | 230.25 | 225.18 | 227.91 | 806,281 | +1.66(+0.73%) |
Mar 10, 2023 | 228.51 | 229.37 | 225.53 | 226.25 | 1,024,711 | -2.48(-1.09%) |
Mar 09, 2023 | 231.93 | 232.65 | 228.04 | 228.74 | 1,054,600 | -2.06(-0.89%) |
Mar 08, 2023 | 231.21 | 232.32 | 230.31 | 230.79 | 848,208 | -0.88(-0.38%) |
Mar 07, 2023 | 232.72 | 233.73 | 230.49 | 231.68 | 1,253,433 | -0.09(-0.04%) |
Mar 06, 2023 | 232.18 | 233.51 | 231.62 | 231.76 | 801,198 | -0.98(-0.42%) |
Mar 03, 2023 | 230.94 | 232.84 | 230.25 | 232.75 | 781,584 | +3.20(+1.39%) |
Mar 02, 2023 | 226.43 | 229.83 | 226.01 | 229.55 | 996,097 | +1.77(+0.78%) |
Mar 01, 2023 | 228.10 | 229.09 | 226.25 | 227.78 | 889,391 | -2.34(-1.02%) |
Feb 28, 2023 | 231.99 | 233.63 | 229.75 | 230.13 | 1,579,723 | -2.30(-0.99%) |
Feb 27, 2023 | 234.87 | 235.39 | 231.83 | 232.42 | 605,206 | -1.01(-0.43%) |
Feb 24, 2023 | 232.57 | 233.83 | 230.76 | 233.43 | 854,915 | -1.77(-0.75%) |
Feb 23, 2023 | 234.90 | 236.91 | 234.10 | 235.20 | 767,381 | -0.67(-0.28%) |
Feb 22, 2023 | 235.03 | 237.40 | 234.83 | 235.87 | 1,122,970 | +0.88(+0.38%) |
Feb 21, 2023 | 238.01 | 238.01 | 234.84 | 234.98 | 1,201,751 | -4.92(-2.05%) |
Feb 17, 2023 | 237.34 | 240.48 | 236.43 | 239.91 | 1,339,469 | +2.53(+1.07%) |
Feb 16, 2023 | 236.56 | 239.64 | 235.64 | 237.38 | 905,075 | -1.58(-0.66%) |
Feb 15, 2023 | 238.08 | 239.22 | 237.00 | 238.96 | 710,433 | +0.14(+0.06%) |
Feb 14, 2023 | 242.94 | 242.94 | 237.14 | 238.82 | 1,861,867 | -3.77(-1.55%) |
Feb 13, 2023 | 243.08 | 244.22 | 241.02 | 242.59 | 1,100,741 | -0.57(-0.23%) |
Feb 10, 2023 | 241.05 | 243.31 | 239.67 | 243.16 | 1,177,277 | +2.55(+1.06%) |
Feb 09, 2023 | 244.72 | 245.47 | 239.86 | 240.61 | 935,158 | -4.91(-2.00%) |
Feb 08, 2023 | 247.62 | 248.34 | 244.59 | 245.51 | 1,090,408 | -2.90(-1.17%) |
Feb 07, 2023 | 243.83 | 249.33 | 243.54 | 248.41 | 1,571,486 | +2.97(+1.21%) |
Feb 06, 2023 | 241.42 | 246.00 | 241.42 | 245.44 | 1,579,728 | +4.24(+1.76%) |
Feb 03, 2023 | 243.91 | 245.65 | 239.44 | 241.20 | 2,158,655 | -2.58(-1.06%) |
Feb 02, 2023 | 234.66 | 252.83 | 231.66 | 243.78 | 3,092,334 | -5.59(-2.24%) |
Feb 01, 2023 | 247.24 | 250.22 | 246.20 | 249.38 | 1,117,467 | +1.91(+0.77%) |
Jan 31, 2023 | 245.17 | 247.68 | 243.87 | 247.46 | 1,224,623 | +2.05(+0.84%) |
Jan 30, 2023 | 246.83 | 248.20 | 244.85 | 245.41 | 1,064,333 | -1.66(-0.67%) |
Jan 27, 2023 | 244.59 | 248.60 | 243.45 | 247.07 | 1,255,103 | +2.63(+1.08%) |
Jan 26, 2023 | 242.55 | 244.50 | 240.66 | 244.44 | 584,151 | +2.32(+0.96%) |
Jan 25, 2023 | 239.85 | 242.13 | 238.14 | 242.13 | 1,252,361 | +1.01(+0.42%) |
Jan 24, 2023 | 245.76 | 245.96 | 240.90 | 241.12 | 911,136 | -3.76(-1.53%) |
Jan 23, 2023 | 248.86 | 248.86 | 244.50 | 244.87 | 1,216,725 | -4.15(-1.67%) |
Jan 20, 2023 | 249.24 | 249.24 | 245.37 | 249.02 | 920,237 | -0.15(-0.06%) |
Jan 19, 2023 | 247.89 | 250.39 | 247.16 | 249.17 | 931,103 | +0.38(+0.15%) |
Jan 18, 2023 | 250.97 | 250.97 | 248.38 | 248.79 | 1,111,768 | -2.38(-0.95%) |
Jan 17, 2023 | 250.31 | 252.42 | 250.08 | 251.17 | 1,467,578 | +0.15(+0.06%) |
Jan 13, 2023 | 248.98 | 251.39 | 248.43 | 251.03 | 676,555 | +1.23(+0.49%) |
Jan 12, 2023 | 251.76 | 253.13 | 249.29 | 249.80 | 706,288 | -1.52(-0.61%) |
Jan 11, 2023 | 251.27 | 251.91 | 248.85 | 251.32 | 1,440,417 | +0.77(+0.31%) |
Jan 10, 2023 | 249.64 | 251.63 | 249.28 | 250.55 | 1,242,565 | +2.87(+1.16%) |
Jan 09, 2023 | 255.05 | 255.05 | 247.54 | 247.69 | 1,363,321 | -6.76(-2.66%) |
Jan 06, 2023 | 252.04 | 254.63 | 249.82 | 254.45 | 1,163,133 | +3.95(+1.58%) |
Jan 05, 2023 | 252.79 | 253.51 | 250.00 | 250.50 | 1,609,435 | -2.73(-1.08%) |
Jan 04, 2023 | 253.13 | 253.65 | 251.40 | 253.22 | 1,470,913 | +1.87(+0.75%) |
Jan 03, 2023 | 257.71 | 257.71 | 248.94 | 251.35 | 1,021,298 | +1.84(+0.74%) |
Dec 30, 2022 | 250.99 | 251.80 | 247.64 | 249.50 | 652,196 | -2.55(-1.01%) |
Dec 29, 2022 | 250.44 | 253.78 | 248.17 | 252.06 | 656,281 | +3.71(+1.49%) |
Dec 28, 2022 | 251.51 | 252.69 | 248.25 | 248.35 | 522,843 | -2.14(-0.85%) |
Dec 27, 2022 | 249.88 | 250.77 | 248.12 | 250.49 | 568,777 | +0.81(+0.33%) |
Dec 23, 2022 | 248.73 | 250.53 | 247.58 | 249.67 | 631,267 | +0.86(+0.35%) |
Dec 22, 2022 | 247.98 | 249.06 | 245.58 | 248.81 | 832,422 | +0.23(+0.09%) |
Dec 21, 2022 | 246.22 | 249.69 | 245.92 | 248.58 | 836,084 | +4.04(+1.65%) |
Dec 20, 2022 | 244.07 | 246.48 | 243.39 | 244.54 | 1,207,954 | +0.76(+0.31%) |
Dec 19, 2022 | 244.95 | 246.08 | 242.95 | 243.78 | 1,239,129 | -1.03(-0.42%) |
Dec 16, 2022 | 243.87 | 245.29 | 242.10 | 244.81 | 2,282,716 | -0.98(-0.40%) |
Dec 15, 2022 | 247.46 | 249.21 | 244.73 | 245.79 | 1,171,888 | -3.46(-1.39%) |
Dec 14, 2022 | 249.02 | 250.66 | 245.84 | 249.25 | 1,786,615 | -0.01(-0.00%) |
Dec 13, 2022 | 254.48 | 254.55 | 248.82 | 249.26 | 2,689,595 | -0.01(-0.00%) |
Dec 12, 2022 | 244.45 | 250.11 | 243.72 | 249.27 | 1,597,476 | +6.34(+2.61%) |
Dec 09, 2022 | 242.58 | 244.88 | 241.59 | 242.93 | 872,459 | -0.36(-0.15%) |
Dec 08, 2022 | 240.38 | 243.47 | 240.01 | 243.29 | 1,248,276 | +2.36(+0.98%) |
Dec 07, 2022 | 239.74 | 241.68 | 238.05 | 240.94 | 1,686,508 | +2.04(+0.86%) |
Dec 06, 2022 | 239.96 | 241.44 | 237.30 | 238.90 | 929,419 | -1.78(-0.74%) |
Dec 05, 2022 | 243.76 | 244.85 | 240.59 | 240.68 | 1,252,347 | -6.03(-2.45%) |
Dec 02, 2022 | 242.66 | 246.91 | 242.19 | 246.71 | 1,373,632 | +1.52(+0.62%) |
Dec 01, 2022 | 246.15 | 248.58 | 243.96 | 245.19 | 1,696,368 | +1.46(+0.60%) |
Nov 30, 2022 | 236.09 | 244.07 | 234.64 | 243.74 | 2,485,203 | +8.13(+3.45%) |
Nov 29, 2022 | 231.40 | 235.70 | 230.27 | 235.60 | 1,934,479 | +3.60(+1.55%) |
Nov 28, 2022 | 232.05 | 233.97 | 230.70 | 232.00 | 1,749,108 | -0.70(-0.30%) |
Nov 25, 2022 | 232.49 | 233.42 | 231.18 | 232.71 | 383,623 | +0.70(+0.30%) |
Nov 23, 2022 | 229.89 | 232.17 | 229.57 | 232.00 | 1,006,401 | +1.69(+0.73%) |
Nov 22, 2022 | 228.79 | 230.55 | 226.12 | 230.31 | 1,433,902 | +0.90(+0.39%) |
Nov 21, 2022 | 220.54 | 232.03 | 220.54 | 229.41 | 2,491,721 | +8.89(+4.03%) |
Nov 18, 2022 | 215.58 | 221.21 | 214.85 | 220.52 | 1,437,343 | +5.55(+2.58%) |
Nov 17, 2022 | 215.05 | 217.39 | 213.90 | 214.97 | 1,231,816 | -2.12(-0.98%) |
Nov 16, 2022 | 218.72 | 220.16 | 216.36 | 217.09 | 1,492,271 | -0.28(-0.13%) |
Nov 15, 2022 | 221.14 | 221.14 | 216.15 | 217.37 | 2,074,015 | -1.75(-0.80%) |
Nov 14, 2022 | 223.66 | 224.23 | 219.10 | 219.12 | 1,973,461 | -3.43(-1.54%) |
Nov 11, 2022 | 225.24 | 225.24 | 219.40 | 222.55 | 1,833,881 | -1.57(-0.70%) |
Nov 10, 2022 | 216.43 | 224.97 | 214.87 | 224.13 | 4,102,967 | +10.74(+5.03%) |
Nov 09, 2022 | 215.07 | 216.21 | 212.81 | 213.38 | 2,139,532 | -1.17(-0.55%) |
Nov 08, 2022 | 215.90 | 217.11 | 212.90 | 214.56 | 2,966,245 | -1.42(-0.66%) |
Nov 07, 2022 | 215.88 | 217.19 | 214.12 | 215.97 | 1,977,118 | +0.10(+0.04%) |
Nov 04, 2022 | 219.03 | 219.03 | 213.28 | 215.88 | 2,437,408 | -0.16(-0.07%) |
Nov 03, 2022 | 220.91 | 221.05 | 216.01 | 216.03 | 2,350,379 | -6.84(-3.07%) |
Nov 02, 2022 | 228.55 | 222.84 | 222.88 | 2,091,542 | -5.75(-2.51%) | |
Nov 01, 2022 | 231.63 | 232.26 | 227.66 | 228.62 | 2,235,621 | -2.04(-0.89%) |
Oct 31, 2022 | 229.38 | 231.97 | 229.07 | 230.66 | 1,344,117 | +0.69(+0.30%) |
Oct 28, 2022 | 226.97 | 230.34 | 226.97 | 229.97 | 1,282,774 | +4.00(+1.77%) |
Oct 27, 2022 | 228.50 | 228.50 | 224.89 | 225.97 | 922,595 | -1.67(-0.73%) |
Oct 26, 2022 | 222.09 | 228.36 | 220.72 | 227.65 | 1,888,297 | +7.02(+3.18%) |
Oct 25, 2022 | 220.30 | 221.35 | 219.25 | 220.63 | 2,024,741 | +0.48(+0.22%) |
Oct 24, 2022 | 220.62 | 222.15 | 219.15 | 220.15 | 1,673,969 | +1.57(+0.72%) |
Oct 21, 2022 | 217.86 | 219.35 | 215.63 | 218.57 | 1,768,593 | +1.00(+0.46%) |
Oct 20, 2022 | 220.68 | 221.35 | 217.22 | 217.58 | 899,087 | -2.83(-1.28%) |
Oct 19, 2022 | 223.74 | 224.65 | 218.86 | 220.40 | 1,341,055 | -5.04(-2.24%) |
Oct 18, 2022 | 229.43 | 230.81 | 225.09 | 225.44 | 1,514,332 | +1.57(+0.70%) |
Oct 17, 2022 | 221.27 | 225.01 | 220.32 | 223.87 | 1,013,345 | +4.22(+1.92%) |
Oct 14, 2022 | 223.00 | 224.57 | 218.56 | 219.65 | 913,241 | -1.79(-0.81%) |
Oct 13, 2022 | 212.35 | 222.27 | 211.05 | 221.44 | 976,963 | +5.61(+2.60%) |
Oct 12, 2022 | 217.85 | 219.22 | 215.73 | 215.83 | 763,166 | -1.82(-0.84%) |
Oct 11, 2022 | 215.13 | 219.41 | 212.79 | 217.65 | 956,712 | +2.78(+1.29%) |
Oct 10, 2022 | 219.35 | 219.84 | 214.66 | 214.87 | 1,124,913 | -2.79(-1.28%) |
Oct 07, 2022 | 221.83 | 222.44 | 216.66 | 217.66 | 1,469,856 | -5.60(-2.51%) |
Oct 06, 2022 | 230.07 | 230.32 | 223.05 | 223.27 | 1,223,644 | -8.24(-3.56%) |
Oct 05, 2022 | 229.77 | 232.94 | 228.40 | 231.51 | 847,403 | -0.14(-0.06%) |
Oct 04, 2022 | 226.16 | 231.89 | 225.46 | 231.64 | 1,105,935 | +6.05(+2.68%) |
Oct 03, 2022 | 220.04 | 226.74 | 217.80 | 225.59 | 1,044,352 | +7.77(+3.57%) |
Sep 30, 2022 | 222.02 | 223.49 | 217.61 | 217.82 | 1,657,005 | -3.22(-1.45%) |
Sep 29, 2022 | 224.47 | 224.83 | 219.56 | 221.04 | 1,433,732 | -4.15(-1.84%) |
Sep 28, 2022 | 224.03 | 226.80 | 222.56 | 225.19 | 1,211,498 | +1.98(+0.89%) |
Sep 27, 2022 | 228.15 | 229.54 | 222.14 | 223.21 | 1,128,688 | -3.23(-1.42%) |
Sep 26, 2022 | 227.61 | 229.17 | 225.03 | 226.43 | 1,074,796 | -2.23(-0.97%) |
Sep 23, 2022 | 230.47 | 232.00 | 225.44 | 228.66 | 1,473,182 | -3.20(-1.38%) |
Sep 22, 2022 | 232.16 | 233.56 | 230.48 | 231.86 | 1,002,363 | -0.80(-0.34%) |
Sep 21, 2022 | 238.72 | 240.65 | 232.49 | 232.66 | 1,103,935 | -5.96(-2.50%) |
Sep 20, 2022 | 244.51 | 244.71 | 235.92 | 238.62 | 1,464,473 | -6.99(-2.85%) |
Sep 19, 2022 | 246.93 | 246.93 | 243.03 | 245.61 | 1,761,436 | -2.99(-1.20%) |
Sep 16, 2022 | 250.09 | 250.38 | 247.66 | 248.60 | 1,346,093 | -2.33(-0.93%) |
Sep 15, 2022 | 253.13 | 254.19 | 250.64 | 250.93 | 649,742 | -2.20(-0.87%) |
Sep 14, 2022 | 251.90 | 256.11 | 250.94 | 253.13 | 1,117,189 | +2.12(+0.84%) |
Sep 13, 2022 | 255.76 | 256.96 | 250.69 | 251.01 | 1,033,540 | -7.28(-2.82%) |
Sep 12, 2022 | 257.31 | 260.31 | 256.74 | 258.29 | 931,969 | +1.35(+0.53%) |
Sep 09, 2022 | 254.16 | 257.99 | 253.75 | 256.94 | 967,026 | +2.30(+0.90%) |
Sep 08, 2022 | 251.71 | 254.84 | 250.66 | 254.64 | 1,333,886 | +2.35(+0.93%) |
Sep 07, 2022 | 246.52 | 252.89 | 246.29 | 252.30 | 1,374,759 | +6.72(+2.74%) |
Sep 06, 2022 | 247.03 | 247.04 | 244.31 | 245.58 | 884,998 | -0.75(-0.30%) |
Sep 02, 2022 | 249.91 | 250.19 | 245.31 | 246.33 | 956,839 | -2.35(-0.94%) |
Sep 01, 2022 | 245.42 | 248.74 | 244.68 | 248.67 | 993,000 | +2.76(+1.12%) |
Aug 31, 2022 | 247.32 | 251.09 | 245.83 | 245.92 | 1,218,372 | -0.73(-0.30%) |
Aug 30, 2022 | 247.84 | 248.31 | 245.88 | 246.65 | 714,700 | -1.24(-0.50%) |
Aug 29, 2022 | 245.62 | 249.51 | 245.03 | 247.88 | 548,269 | +0.69(+0.28%) |
Aug 26, 2022 | 253.56 | 253.91 | 247.00 | 247.19 | 746,938 | -6.12(-2.42%) |
Aug 25, 2022 | 252.89 | 253.87 | 251.43 | 253.31 | 694,310 | +1.62(+0.64%) |
Aug 24, 2022 | 250.79 | 254.06 | 249.54 | 251.69 | 903,803 | +0.93(+0.37%) |
Aug 23, 2022 | 252.67 | 253.46 | 249.88 | 250.77 | 904,388 | -3.26(-1.28%) |
Aug 22, 2022 | 257.17 | 258.85 | 253.19 | 254.03 | 781,489 | -3.68(-1.43%) |
Aug 19, 2022 | 257.55 | 258.88 | 254.89 | 257.71 | 728,222 | +0.80(+0.31%) |
Aug 18, 2022 | 257.76 | 257.98 | 254.65 | 256.92 | 635,666 | -0.51(-0.20%) |
Aug 17, 2022 | 258.95 | 260.51 | 256.78 | 257.42 | 654,441 | -3.46(-1.33%) |
Aug 16, 2022 | 259.20 | 262.13 | 258.05 | 260.88 | 1,015,118 | +0.94(+0.36%) |
Aug 15, 2022 | 256.30 | 260.61 | 255.84 | 259.94 | 794,727 | +3.04(+1.18%) |
Aug 12, 2022 | 253.28 | 257.17 | 253.16 | 256.90 | 852,878 | +4.18(+1.65%) |
Aug 11, 2022 | 252.28 | 255.70 | 252.03 | 252.72 | 872,778 | +0.82(+0.33%) |
Aug 10, 2022 | 251.06 | 252.37 | 249.64 | 251.90 | 746,944 | +3.18(+1.28%) |
Aug 09, 2022 | 250.92 | 255.15 | 248.25 | 248.72 | 1,156,703 | -0.65(-0.26%) |
Aug 08, 2022 | 248.02 | 250.56 | 246.74 | 249.38 | 741,266 | +1.69(+0.68%) |
Aug 05, 2022 | 244.97 | 248.82 | 241.90 | 247.68 | 1,067,770 | +1.68(+0.68%) |
Aug 04, 2022 | 239.14 | 249.80 | 239.14 | 246.00 | 1,855,448 | +7.38(+3.09%) |
Aug 03, 2022 | 236.75 | 240.06 | 236.67 | 238.62 | 923,796 | +1.86(+0.79%) |
Aug 02, 2022 | 238.87 | 240.39 | 236.39 | 236.76 | 978,704 | -1.71(-0.71%) |
Aug 01, 2022 | 236.87 | 239.07 | 236.87 | 238.46 | 743,321 | +0.45(+0.19%) |
Jul 29, 2022 | 237.33 | 239.00 | 235.78 | 238.02 | 1,126,664 | +0.39(+0.16%) |
Jul 28, 2022 | 237.75 | 239.34 | 233.62 | 237.63 | 1,031,438 | -0.42(-0.18%) |
Jul 27, 2022 | 237.26 | 239.54 | 233.92 | 238.04 | 634,496 | +0.18(+0.08%) |
Jul 26, 2022 | 238.15 | 239.28 | 235.72 | 237.86 | 563,395 | +1.48(+0.63%) |
Jul 25, 2022 | 236.20 | 237.39 | 235.36 | 236.38 | 650,853 | +0.49(+0.21%) |
Jul 22, 2022 | 235.67 | 236.85 | 234.14 | 235.89 | 613,795 | +1.02(+0.44%) |
Jul 21, 2022 | 232.46 | 235.87 | 231.34 | 234.87 | 1,022,970 | +3.79(+1.64%) |
Jul 20, 2022 | 230.36 | 231.59 | 229.12 | 231.08 | 1,122,115 | -1.24(-0.53%) |
Jul 19, 2022 | 230.57 | 232.66 | 229.56 | 232.32 | 784,157 | +4.04(+1.77%) |
Jul 18, 2022 | 231.95 | 232.95 | 227.90 | 228.27 | 840,558 | -4.80(-2.06%) |
Jul 15, 2022 | 230.71 | 233.88 | 229.55 | 233.08 | 795,684 | +4.95(+2.17%) |
Jul 14, 2022 | 226.22 | 228.70 | 225.94 | 228.13 | 703,495 | -1.27(-0.55%) |
Jul 13, 2022 | 228.94 | 230.75 | 227.20 | 229.39 | 714,187 | -1.42(-0.62%) |
Jul 12, 2022 | 235.15 | 236.44 | 229.53 | 230.82 | 995,057 | -6.60(-2.78%) |
Jul 11, 2022 | 236.97 | 238.69 | 236.40 | 237.42 | 577,678 | -1.91(-0.80%) |
Jul 08, 2022 | 239.91 | 243.12 | 239.18 | 239.33 | 893,077 | -0.71(-0.30%) |
Jul 07, 2022 | 239.47 | 241.95 | 239.22 | 240.04 | 1,003,636 | +0.11(+0.04%) |
Jul 06, 2022 | 241.38 | 243.73 | 239.22 | 239.94 | 1,091,787 | -1.61(-0.67%) |
Jul 05, 2022 | 242.51 | 244.04 | 237.53 | 241.54 | 798,241 | -3.77(-1.54%) |