Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 394.74 | 402.81 | 378.08 | 378.20 | 100,230,496 | -22.76(-5.68%) |
May 30, 2023 | 405.81 | 419.23 | 399.35 | 400.97 | 92,297,552 | +11.65(+2.99%) |
May 26, 2023 | 378.76 | 391.56 | 375.37 | 389.32 | 71,465,360 | +9.66(+2.54%) |
May 25, 2023 | 385.09 | 394.66 | 366.22 | 379.67 | 154,423,952 | +74.39(+24.37%) |
May 24, 2023 | 301.99 | 305.96 | 297.95 | 305.27 | 70,858,920 | -1.50(-0.49%) |
May 23, 2023 | 309.89 | 312.77 | 306.20 | 306.77 | 35,597,580 | -4.88(-1.57%) |
May 22, 2023 | 308.90 | 315.09 | 306.69 | 311.65 | 37,177,312 | -0.88(-0.28%) |
May 19, 2023 | 315.25 | 315.69 | 309.05 | 312.53 | 47,407,784 | -4.14(-1.31%) |
May 18, 2023 | 303.99 | 318.17 | 303.09 | 316.67 | 74,808,960 | +14.99(+4.97%) |
May 17, 2023 | 295.74 | 301.88 | 294.19 | 301.67 | 43,192,212 | +9.65(+3.30%) |
May 16, 2023 | 288.31 | 298.59 | 288.22 | 292.03 | 44,908,676 | +2.60(+0.90%) |
May 15, 2023 | 284.98 | 289.59 | 281.42 | 289.43 | 29,385,198 | +6.13(+2.16%) |
May 12, 2023 | 285.19 | 287.70 | 280.36 | 283.30 | 27,431,986 | -2.38(-0.83%) |
May 11, 2023 | 288.86 | 289.40 | 282.36 | 285.68 | 32,203,800 | -3.07(-1.06%) |
May 10, 2023 | 289.95 | 291.03 | 284.51 | 288.75 | 36,932,308 | +3.14(+1.10%) |
May 09, 2023 | 288.89 | 289.63 | 284.40 | 285.61 | 31,482,302 | -5.80(-1.99%) |
May 08, 2023 | 285.12 | 292.10 | 283.40 | 291.41 | 34,491,572 | +4.71(+1.64%) |
May 05, 2023 | 278.16 | 287.45 | 277.21 | 286.70 | 36,162,584 | +11.18(+4.06%) |
May 04, 2023 | 276.41 | 278.49 | 272.30 | 275.52 | 32,172,256 | -2.40(-0.86%) |
May 03, 2023 | 278.30 | 283.57 | 274.62 | 277.92 | 38,327,060 | -4.08(-1.45%) |
May 02, 2023 | 286.70 | 288.26 | 280.73 | 282.00 | 40,240,428 | -7.00(-2.42%) |
May 01, 2023 | 278.30 | 290.48 | 277.70 | 289.00 | 57,009,368 | +11.61(+4.18%) |
Apr 28, 2023 | 272.15 | 277.48 | 270.62 | 277.39 | 29,232,012 | +5.23(+1.92%) |
Apr 27, 2023 | 273.53 | 274.85 | 266.15 | 272.16 | 37,725,468 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.20 | 266.96 | 269.46 | 40,776,228 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.37 | 262.16 | 262.32 | 37,749,956 | -8.01(-2.96%) |
Apr 24, 2023 | 270.03 | 273.56 | 266.62 | 270.32 | 33,913,472 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.73 | 267.12 | 271.09 | 34,532,056 | +0.15(+0.06%) |
Apr 20, 2023 | 276.61 | 280.20 | 269.90 | 270.94 | 42,748,200 | -8.27(-2.96%) |
Apr 19, 2023 | 273.51 | 279.90 | 272.22 | 279.21 | 35,820,132 | +2.66(+0.96%) |
Apr 18, 2023 | 275.23 | 281.00 | 273.47 | 276.55 | 60,465,532 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.96 | 264.24 | 269.92 | 32,120,674 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.73 | 262.11 | 267.48 | 39,580,600 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.77 | 263.20 | 264.54 | 35,347,368 | -0.32(-0.12%) |
Apr 12, 2023 | 273.60 | 274.58 | 264.38 | 264.86 | 44,587,716 | -6.74(-2.48%) |
Apr 11, 2023 | 277.13 | 277.80 | 271.16 | 271.59 | 31,418,848 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.11 | 266.60 | 275.69 | 39,497,856 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.70 | 264.18 | 270.27 | 39,779,720 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.86 | 268.71 | 51,444,916 | -5.72(-2.08%) |
Apr 04, 2023 | 279.56 | 279.90 | 272.97 | 274.43 | 36,838,752 | -5.12(-1.83%) |
Apr 03, 2023 | 274.99 | 279.90 | 273.26 | 279.55 | 39,853,024 | +1.88(+0.68%) |
Mar 31, 2023 | 271.30 | 278.24 | 270.95 | 277.67 | 43,408,720 | +3.94(+1.44%) |
Mar 30, 2023 | 272.19 | 274.89 | 270.92 | 273.73 | 36,434,144 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.88 | 269.74 | 39,344,992 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.04 | 258.41 | 264.01 | 35,650,984 | -1.39(-0.52%) |
Mar 27, 2023 | 268.27 | 269.90 | 263.56 | 265.40 | 36,091,136 | -2.30(-0.86%) |
Mar 24, 2023 | 270.21 | 271.57 | 263.46 | 267.69 | 45,572,972 | -4.12(-1.52%) |
Mar 23, 2023 | 271.05 | 274.89 | 266.81 | 271.81 | 56,424,980 | +7.23(+2.73%) |
Mar 22, 2023 | 264.16 | 275.79 | 262.28 | 264.59 | 79,654,800 | +2.69(+1.03%) |
Mar 21, 2023 | 261.71 | 263.83 | 253.72 | 261.90 | 54,714,856 | +2.99(+1.15%) |
Mar 20, 2023 | 256.06 | 260.15 | 251.21 | 258.91 | 43,248,012 | +1.75(+0.68%) |
Mar 17, 2023 | 259.73 | 263.90 | 256.59 | 257.16 | 84,884,872 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.79 | 238.85 | 255.32 | 58,451,116 | +13.12(+5.42%) |
Mar 15, 2023 | 237.53 | 242.77 | 233.52 | 242.19 | 52,419,432 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.10 | 234.52 | 240.54 | 47,480,056 | +10.97(+4.78%) |
Mar 13, 2023 | 227.44 | 232.90 | 222.89 | 229.58 | 42,179,948 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.18 | 229.57 | 47,503,496 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.45 | 233.75 | 234.28 | 50,085,696 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.91 | 234.39 | 241.72 | 51,326,672 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.16 | 232.33 | 232.80 | 51,518,664 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.35 | 234.75 | 235.42 | 43,719,552 | -3.36(-1.41%) |
Mar 03, 2023 | 233.08 | 238.87 | 231.18 | 238.77 | 41,261,220 | +5.76(+2.47%) |
Mar 02, 2023 | 224.76 | 233.68 | 224.20 | 233.02 | 39,015,928 | +6.16(+2.71%) |
Mar 01, 2023 | 231.80 | 232.43 | 224.96 | 226.86 | 45,936,396 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.12 | 231.94 | 232.04 | 45,456,256 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.67 | 234.42 | 234.89 | 45,277,668 | +2.15(+0.92%) |
Feb 24, 2023 | 232.13 | 234.62 | 229.35 | 232.74 | 59,003,100 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.75 | 230.13 | 236.52 | 112,158,688 | +29.08(+14.02%) |
Feb 22, 2023 | 206.96 | 210.93 | 204.10 | 207.43 | 50,495,680 | +0.99(+0.48%) |
Feb 21, 2023 | 209.89 | 214.82 | 206.07 | 206.44 | 40,932,036 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.64 | 213.77 | 46,613,624 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.38 | 219.15 | 219.90 | 41,093,796 | -7.62(-3.35%) |
Feb 15, 2023 | 225.37 | 228.43 | 220.94 | 227.52 | 42,080,176 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.37 | 213.55 | 229.59 | 67,455,840 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.36 | 209.51 | 217.77 | 47,441,916 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.66 | 208.00 | 212.54 | 55,103,536 | -10.71(-4.80%) |
Feb 09, 2023 | 225.94 | 230.08 | 221.08 | 223.25 | 52,315,932 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.66 | 219.96 | 221.93 | 55,927,132 | +0.32(+0.14%) |
Feb 07, 2023 | 213.71 | 222.47 | 211.39 | 221.61 | 66,324,216 | +10.83(+5.14%) |
Feb 06, 2023 | 207.95 | 215.59 | 207.75 | 210.78 | 45,186,400 | -0.11(-0.05%) |
Feb 03, 2023 | 209.89 | 217.34 | 207.78 | 210.89 | 42,959,448 | -6.09(-2.81%) |
Feb 02, 2023 | 209.89 | 219.38 | 206.89 | 216.98 | 56,317,720 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.81 | 196.01 | 209.32 | 65,912,132 | +14.05(+7.20%) |
Jan 31, 2023 | 191.60 | 196.77 | 189.40 | 195.27 | 49,751,828 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.29 | 191.40 | 191.52 | 48,820,436 | -12.02(-5.91%) |
Jan 27, 2023 | 194.52 | 206.17 | 193.95 | 203.54 | 54,244,312 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.55 | 192.68 | 197.92 | 48,887,528 | +4.79(+2.48%) |
Jan 25, 2023 | 189.03 | 193.60 | 185.70 | 193.13 | 44,884,360 | +0.58(+0.30%) |
Jan 24, 2023 | 188.17 | 194.85 | 188.10 | 192.55 | 49,197,960 | +0.72(+0.38%) |
Jan 23, 2023 | 180.54 | 192.35 | 178.08 | 191.83 | 65,472,364 | +13.53(+7.59%) |
Jan 20, 2023 | 170.02 | 178.47 | 168.16 | 178.30 | 56,526,668 | +10.73(+6.41%) |
Jan 19, 2023 | 170.27 | 171.88 | 167.22 | 167.56 | 45,275,644 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.73 | 173.68 | 43,944,496 | -3.25(-1.84%) |
Jan 17, 2023 | 168.90 | 177.19 | 168.90 | 176.93 | 51,078,604 | +8.03(+4.75%) |
Jan 13, 2023 | 162.69 | 169.13 | 161.56 | 168.90 | 44,752,680 | +3.88(+2.35%) |
Jan 12, 2023 | 160.91 | 166.28 | 154.84 | 165.02 | 55,124,984 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,316,392 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,372,672 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.33 | 156.20 | 50,411,988 | +7.69(+5.18%) |
Jan 06, 2023 | 144.66 | 150.02 | 140.27 | 148.51 | 40,526,020 | +5.94(+4.16%) |
Jan 05, 2023 | 144.83 | 145.56 | 141.41 | 142.57 | 38,892,128 | -4.84(-3.28%) |
Jan 04, 2023 | 145.59 | 148.45 | 142.34 | 147.41 | 43,110,760 | +4.34(+3.03%) |
Jan 03, 2023 | 148.43 | 149.88 | 140.89 | 143.07 | 40,120,060 | -2.99(-2.05%) |
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,065,794 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,465,540 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.54 | 138.77 | 140.29 | 35,171,256 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.49 | 141.14 | 46,667,052 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.75 | 151.98 | 34,951,024 | -1.33(-0.87%) |
Dec 22, 2022 | 160.84 | 161.29 | 148.74 | 153.31 | 56,488,624 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.18 | 161.00 | 164.92 | 32,492,486 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.01 | 158.44 | 160.76 | 40,775,732 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.37 | 162.46 | 35,390,312 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.32 | 164.01 | 165.62 | 47,871,796 | -3.81(-2.25%) |
Dec 15, 2022 | 171.37 | 173.11 | 166.91 | 169.43 | 47,860,428 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.42 | 174.11 | 176.65 | 50,064,884 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.80 | 177.02 | 180.62 | 65,669,284 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.29 | 167.88 | 175.26 | 45,678,404 | +5.34(+3.14%) |
Dec 09, 2022 | 171.51 | 175.74 | 169.66 | 169.92 | 46,558,332 | -1.68(-0.98%) |
Dec 08, 2022 | 162.64 | 171.70 | 159.51 | 171.60 | 51,501,232 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,215,372 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.11 | 159.79 | 35,290,660 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.86 | 164.63 | 166.01 | 35,221,068 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.24 | 164.36 | 168.67 | 37,167,572 | -2.59(-1.51%) |
Dec 01, 2022 | 169.90 | 172.56 | 166.26 | 171.26 | 47,068,024 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.21 | 155.89 | 169.14 | 56,478,784 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,837,888 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.13 | 158.15 | 30,397,578 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,806,760 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.14 | 160.35 | 165.06 | 42,757,580 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.45 | 151.10 | 160.25 | 47,239,596 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.65 | 150.68 | 153.05 | 40,478,188 | -0.92(-0.60%) |
Nov 18, 2022 | 159.53 | 159.90 | 151.08 | 153.97 | 49,246,364 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.53 | 155.23 | 156.65 | 71,081,640 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.61 | 158.98 | 64,242,300 | -7.55(-4.54%) |
Nov 15, 2022 | 167.08 | 169.85 | 163.69 | 166.53 | 54,523,948 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.27 | 159.10 | 162.82 | 52,774,104 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.76 | 154.70 | 163.14 | 65,662,028 | +5.76(+3.66%) |
Nov 10, 2022 | 147.88 | 157.61 | 145.36 | 157.38 | 70,041,528 | +19.73(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.48 | 137.65 | 45,424,468 | -8.25(-5.66%) |
Nov 08, 2022 | 147.89 | 148.79 | 142.05 | 145.91 | 59,521,568 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.43 | 142.90 | 40,973,864 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.18 | 136.86 | 141.64 | 61,306,940 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.70 | 129.46 | 134.10 | 50,019,796 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.01 | 132.09 | 67,277,880 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.08 | 135.32 | 43,285,820 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.87 | 134.87 | 48,664,504 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.39 | 130.51 | 138.23 | 52,145,076 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.12 | 131.66 | 58,340,024 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,523,284 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.54 | 132.51 | 50,555,516 | +6.61(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.55 | 125.89 | 51,772,192 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.88 | 118.78 | 124.56 | 61,003,820 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.59 | 120.95 | 121.84 | 65,208,676 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.40 | 118.25 | 120.42 | 52,318,052 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.09 | 119.58 | 65,963,816 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,063,628 | +6.61(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.95 | 112.18 | 71,403,376 | -7.33(-6.13%) |
Oct 13, 2022 | 109.62 | 120.69 | 108.05 | 119.51 | 85,052,256 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,278,044 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.74 | 115.77 | 66,768,320 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 113.99 | 116.61 | 69,887,328 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.13 | 120.67 | 67,300,392 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.45 | 130.93 | 131.20 | 64,374,664 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.11 | 131.99 | 50,927,696 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,430,320 | +6.55(+5.24%) |
Oct 03, 2022 | 123.37 | 126.68 | 120.95 | 125.02 | 54,745,372 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.23 | 120.66 | 121.30 | 56,608,060 | -0.81(-0.66%) |
Sep 29, 2022 | 124.38 | 124.90 | 119.37 | 122.11 | 53,261,848 | -5.16(-4.05%) |
Sep 28, 2022 | 124.00 | 128.13 | 123.44 | 127.26 | 54,239,492 | +3.23(+2.60%) |
Sep 27, 2022 | 124.97 | 127.26 | 122.48 | 124.03 | 55,341,320 | +1.85(+1.51%) |
Sep 26, 2022 | 124.81 | 126.49 | 122.05 | 122.18 | 54,720,084 | -2.88(-2.30%) |
Sep 23, 2022 | 124.10 | 126.01 | 122.47 | 125.06 | 66,382,832 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.18 | 125.51 | 75,910,408 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.20 | 131.00 | 132.51 | 80,692,456 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.72 | 130.47 | 131.66 | 52,496,448 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,047,100 | +1.84(+1.39%) |
Sep 16, 2022 | 127.32 | 132.02 | 126.07 | 131.88 | 67,134,280 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.80 | 129.19 | 52,311,300 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,862,332 | -0.03(-0.02%) |
Sep 13, 2022 | 137.91 | 139.11 | 130.89 | 131.21 | 71,487,080 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,409,544 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.15 | 143.80 | 48,751,168 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.79 | 62,493,124 | +2.76(+2.01%) |
Sep 07, 2022 | 135.52 | 138.27 | 133.36 | 137.03 | 51,285,256 | +2.53(+1.88%) |
Sep 06, 2022 | 137.16 | 137.64 | 133.37 | 134.50 | 53,596,156 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.76 | 136.32 | 74,426,432 | -2.90(-2.08%) |
Sep 01, 2022 | 141.94 | 143.65 | 132.56 | 139.22 | 117,916,136 | -11.56(-7.66%) |
Aug 31, 2022 | 153.67 | 155.23 | 149.42 | 150.78 | 56,938,196 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.51 | 53,055,356 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.20 | 157.50 | 157.84 | 49,786,776 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.19 | 162.43 | 76,995,752 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,111,144 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.87 | 168.77 | 172.03 | 52,068,512 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.46 | 169.52 | 171.62 | 37,025,172 | +1.47(+0.86%) |
Aug 22, 2022 | 174.71 | 175.39 | 169.48 | 170.16 | 40,980,036 | -8.14(-4.57%) |
Aug 19, 2022 | 183.86 | 185.00 | 177.51 | 178.30 | 44,207,232 | -9.23(-4.92%) |
Aug 18, 2022 | 182.81 | 188.45 | 181.63 | 187.53 | 41,572,892 | +4.38(+2.39%) |
Aug 17, 2022 | 185.03 | 186.68 | 181.25 | 183.15 | 44,699,692 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.21 | 184.81 | 188.59 | 45,213,032 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.43 | 185.93 | 190.12 | 45,792,808 | +3.23(+1.73%) |
Aug 12, 2022 | 181.40 | 186.98 | 179.34 | 186.89 | 47,861,436 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.87 | 178.57 | 179.25 | 50,970,812 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.98 | 180.78 | 59,779,904 | +10.10(+5.92%) |
Aug 09, 2022 | 172.33 | 174.28 | 167.06 | 170.68 | 66,869,808 | -7.06(-3.97%) |
Aug 08, 2022 | 174.83 | 182.19 | 172.23 | 177.74 | 98,408,408 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.08 | 186.46 | 189.69 | 38,657,012 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.53 | 187.40 | 191.94 | 40,994,744 | +3.22(+1.70%) |
Aug 03, 2022 | 181.64 | 189.48 | 181.17 | 188.73 | 41,850,888 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.17 | 180.81 | 185.06 | 48,957,924 | +0.85(+0.46%) |
Aug 01, 2022 | 181.62 | 188.26 | 179.71 | 184.21 | 47,678,768 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.24 | 176.73 | 181.43 | 43,597,384 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.20 | 174.21 | 179.65 | 47,480,568 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,988,952 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.60 | 165.15 | 39,743,384 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.31 | 170.06 | 48,098,624 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.18 | 173.00 | 53,725,296 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.24 | 175.26 | 180.31 | 55,711,528 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.13 | 167.83 | 177.88 | 76,091,848 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.92 | 161.55 | 169.73 | 70,236,112 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.79 | 159.85 | 160.84 | 67,033,708 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.45 | 38,635,260 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.56 | 147.12 | 153.55 | 45,615,812 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.48 | 52,217,044 | +0.82(+0.54%) |
Jul 12, 2022 | 152.51 | 154.14 | 148.62 | 150.66 | 45,870,052 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.22 | 151.36 | 43,822,624 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.20 | 153.72 | 158.21 | 46,854,528 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.28 | 153.72 | 158.41 | 49,317,320 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.73 | 151.14 | 52,932,500 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,235,980 | +4.41(+3.04%) |
Jul 01, 2022 | 148.83 | 150.47 | 143.76 | 145.07 | 57,842,992 | -6.35(-4.20%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,272 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,996 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.83 | 159.28 | 159.65 | 46,214,896 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,829,048 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.07 | 47,266,248 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,456 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,308 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,676 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,688 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,216 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,804 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,604 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,740 | -13.26(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,224 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.28 | 39,579,244 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,856 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,280 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,504 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,528 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,120 | +12.70(+6.94%) |