Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 338.19 | 339.53 | 337.74 | 338.81 | 3,072,482 | +2.65(+0.79%) |
Jun 29, 2023 | 333.45 | 336.39 | 333.16 | 336.16 | 2,943,757 | +2.49(+0.75%) |
Jun 28, 2023 | 333.77 | 333.97 | 332.49 | 333.67 | 2,338,224 | -0.59(-0.18%) |
Jun 27, 2023 | 332.16 | 334.67 | 332.16 | 334.26 | 1,803,702 | +2.06(+0.62%) |
Jun 26, 2023 | 331.87 | 333.13 | 331.03 | 332.20 | 2,335,327 | -0.02(-0.01%) |
Jun 23, 2023 | 332.18 | 333.24 | 331.29 | 332.22 | 3,776,996 | -2.15(-0.64%) |
Jun 22, 2023 | 333.97 | 334.95 | 333.28 | 334.37 | 2,646,511 | -0.09(-0.03%) |
Jun 21, 2023 | 334.64 | 335.92 | 333.72 | 334.46 | 3,093,591 | -1.01(-0.30%) |
Jun 20, 2023 | 336.30 | 336.60 | 334.03 | 335.47 | 3,592,680 | -2.45(-0.73%) |
Jun 16, 2023 | 340.29 | 340.66 | 337.71 | 337.93 | 5,659,694 | -1.03(-0.30%) |
Jun 15, 2023 | 334.61 | 339.75 | 334.44 | 338.95 | 4,800,173 | +9.12(+2.77%) |
May 08, 2023 | 330.77 | 330.98 | 328.73 | 329.83 | 1,823,535 | -0.50(-0.15%) |
May 05, 2023 | 327.91 | 331.09 | 327.60 | 330.33 | 3,611,317 | +5.30(+1.63%) |
May 04, 2023 | 326.95 | 327.25 | 323.11 | 325.04 | 3,639,869 | -2.73(-0.83%) |
May 03, 2023 | 330.73 | 331.76 | 327.59 | 327.76 | 3,998,846 | -2.71(-0.82%) |
May 02, 2023 | 333.48 | 333.54 | 327.96 | 330.47 | 3,336,821 | -3.42(-1.03%) |
May 01, 2023 | 334.62 | 336.08 | 333.80 | 333.90 | 2,339,556 | -0.66(-0.20%) |
Apr 28, 2023 | 330.79 | 334.56 | 330.73 | 334.55 | 3,721,805 | +2.78(+0.84%) |
Apr 27, 2023 | 327.83 | 332.15 | 327.49 | 331.78 | 3,122,278 | +5.15(+1.58%) |
Apr 26, 2023 | 329.23 | 330.07 | 326.00 | 326.63 | 3,648,153 | -2.34(-0.71%) |
Apr 25, 2023 | 331.75 | 332.25 | 328.83 | 328.96 | 2,793,388 | -3.35(-1.01%) |
Apr 24, 2023 | 331.49 | 332.47 | 330.81 | 332.32 | 2,332,036 | +0.63(+0.19%) |
Apr 21, 2023 | 331.84 | 332.15 | 330.41 | 331.69 | 2,517,878 | +0.34(+0.10%) |
Apr 20, 2023 | 330.84 | 332.23 | 330.27 | 331.35 | 2,219,274 | -1.02(-0.31%) |
Apr 19, 2023 | 332.49 | 333.00 | 331.59 | 332.37 | 2,911,138 | -0.80(-0.24%) |
Apr 18, 2023 | 333.30 | 333.58 | 331.30 | 333.17 | 2,232,655 | -0.12(-0.04%) |
Apr 17, 2023 | 332.50 | 333.29 | 331.39 | 333.28 | 2,267,560 | +1.06(+0.32%) |
Apr 14, 2023 | 333.30 | 334.19 | 330.72 | 332.22 | 3,169,758 | -1.50(-0.45%) |
Apr 13, 2023 | 330.49 | 333.93 | 329.51 | 333.72 | 3,097,693 | +3.69(+1.12%) |
Apr 12, 2023 | 332.00 | 332.39 | 329.40 | 330.04 | 3,421,656 | -0.28(-0.09%) |
Apr 11, 2023 | 329.74 | 331.27 | 329.45 | 330.32 | 2,389,230 | +0.92(+0.28%) |
Apr 10, 2023 | 327.48 | 329.40 | 326.92 | 329.40 | 2,888,881 | +1.04(+0.32%) |
Apr 06, 2023 | 327.82 | 328.76 | 326.77 | 328.36 | 2,379,750 | +0.08(+0.02%) |
Apr 05, 2023 | 327.48 | 328.90 | 327.24 | 328.28 | 2,872,424 | +0.86(+0.26%) |
Apr 04, 2023 | 329.35 | 329.69 | 326.13 | 327.42 | 2,497,337 | -1.93(-0.59%) |
Apr 03, 2023 | 327.08 | 329.68 | 327.00 | 329.35 | 3,559,742 | +3.23(+0.99%) |
Mar 31, 2023 | 323.15 | 326.29 | 323.08 | 326.12 | 2,893,842 | +4.06(+1.26%) |
Mar 30, 2023 | 322.46 | 322.53 | 320.34 | 322.07 | 2,535,806 | +1.37(+0.43%) |
Mar 29, 2023 | 320.20 | 320.78 | 318.94 | 320.69 | 2,581,478 | +3.21(+1.01%) |
Mar 28, 2023 | 317.66 | 319.29 | 316.54 | 317.49 | 2,586,963 | -0.49(-0.15%) |
Mar 27, 2023 | 318.25 | 319.21 | 316.99 | 317.98 | 3,621,323 | +1.95(+0.62%) |
Mar 24, 2023 | 313.21 | 316.16 | 311.70 | 316.03 | 4,574,792 | +1.45(+0.46%) |
Mar 23, 2023 | 315.06 | 318.67 | 312.28 | 314.57 | 4,866,733 | +0.65(+0.21%) |
Mar 22, 2023 | 319.29 | 321.16 | 313.81 | 313.93 | 4,462,929 | -5.33(-1.67%) |
Mar 21, 2023 | 319.06 | 319.48 | 317.03 | 319.26 | 3,596,335 | +3.26(+1.03%) |
Mar 20, 2023 | 313.09 | 316.45 | 313.09 | 316.01 | 4,787,225 | +3.72(+1.19%) |
Mar 17, 2023 | 314.46 | 314.82 | 310.97 | 312.28 | 5,420,791 | -3.81(-1.21%) |
Mar 16, 2023 | 310.63 | 316.41 | 309.43 | 316.10 | 6,724,544 | +3.63(+1.16%) |
Mar 15, 2023 | 309.89 | 312.73 | 308.00 | 312.47 | 6,662,360 | -2.59(-0.82%) |
Mar 14, 2023 | 315.08 | 316.55 | 311.66 | 315.06 | 4,867,703 | +3.30(+1.06%) |
Mar 13, 2023 | 309.75 | 316.02 | 309.65 | 311.76 | 6,984,682 | -0.89(-0.28%) |
Mar 10, 2023 | 315.40 | 317.68 | 311.38 | 312.65 | 7,916,864 | -3.28(-1.04%) |
Mar 09, 2023 | 322.42 | 323.13 | 315.26 | 315.93 | 4,864,215 | -5.29(-1.65%) |
Mar 08, 2023 | 321.64 | 322.21 | 319.37 | 321.22 | 3,239,457 | -0.37(-0.12%) |
Mar 07, 2023 | 327.26 | 327.51 | 321.44 | 321.59 | 5,114,250 | -5.68(-1.74%) |
Mar 06, 2023 | 327.23 | 328.68 | 326.79 | 327.27 | 2,700,733 | +0.46(+0.14%) |
Mar 03, 2023 | 324.18 | 327.03 | 323.10 | 326.81 | 3,102,124 | +3.69(+1.14%) |
Mar 02, 2023 | 320.32 | 323.87 | 319.57 | 323.13 | 3,116,475 | +3.36(+1.05%) |
Mar 01, 2023 | 318.82 | 320.56 | 318.10 | 319.76 | 3,346,679 | +0.42(+0.13%) |
Feb 28, 2023 | 321.59 | 321.59 | 319.28 | 319.34 | 3,216,321 | -2.44(-0.76%) |
Feb 27, 2023 | 323.41 | 324.63 | 320.94 | 321.78 | 2,951,029 | +0.92(+0.29%) |
Feb 24, 2023 | 320.57 | 321.85 | 319.21 | 320.86 | 3,849,882 | -3.47(-1.07%) |
Feb 23, 2023 | 324.51 | 325.39 | 320.72 | 324.33 | 6,131,886 | +1.12(+0.35%) |
Feb 22, 2023 | 324.41 | 325.07 | 322.16 | 323.21 | 2,958,095 | -0.71(-0.22%) |
Feb 21, 2023 | 327.31 | 328.51 | 323.77 | 323.92 | 3,210,624 | -6.88(-2.08%) |
Feb 17, 2023 | 328.29 | 330.94 | 327.67 | 330.80 | 3,102,837 | +1.42(+0.43%) |
Feb 16, 2023 | 330.47 | 332.80 | 329.31 | 329.38 | 3,305,671 | -4.17(-1.25%) |
Feb 15, 2023 | 331.40 | 333.56 | 330.59 | 333.55 | 2,015,958 | +0.51(+0.15%) |
Feb 14, 2023 | 333.42 | 335.38 | 330.38 | 333.05 | 3,571,858 | -1.38(-0.41%) |
Feb 13, 2023 | 330.84 | 334.43 | 330.84 | 334.42 | 2,741,119 | +3.73(+1.13%) |
Feb 10, 2023 | 328.75 | 330.96 | 327.98 | 330.69 | 2,585,278 | +1.61(+0.49%) |
Feb 09, 2023 | 333.64 | 334.43 | 328.09 | 329.08 | 3,328,428 | -2.28(-0.69%) |
Feb 08, 2023 | 332.29 | 333.36 | 330.80 | 331.37 | 2,832,080 | -2.05(-0.62%) |
Feb 07, 2023 | 328.95 | 334.18 | 328.21 | 333.42 | 5,087,991 | +2.97(+0.90%) |
Feb 06, 2023 | 329.64 | 331.50 | 328.70 | 330.45 | 2,772,331 | -0.49(-0.15%) |
Feb 03, 2023 | 330.73 | 333.56 | 329.94 | 330.94 | 6,662,387 | -1.42(-0.43%) |
Feb 02, 2023 | 333.41 | 333.41 | 329.99 | 332.35 | 5,282,349 | -0.43(-0.13%) |
Feb 01, 2023 | 331.07 | 335.12 | 327.62 | 332.78 | 6,312,633 | +0.04(+0.01%) |
Jan 31, 2023 | 329.59 | 332.77 | 328.52 | 332.74 | 2,644,550 | +3.68(+1.12%) |
Jan 30, 2023 | 330.43 | 332.35 | 328.85 | 329.06 | 3,100,686 | -2.49(-0.75%) |
Jan 27, 2023 | 331.35 | 333.43 | 330.13 | 331.55 | 3,183,636 | +0.24(+0.07%) |
Jan 26, 2023 | 330.42 | 331.40 | 328.22 | 331.31 | 2,981,979 | +1.99(+0.60%) |
Jan 25, 2023 | 326.31 | 329.63 | 324.66 | 329.31 | 4,415,606 | +0.21(+0.07%) |
Jan 24, 2023 | 327.01 | 329.71 | 325.78 | 329.10 | 3,430,580 | +0.91(+0.28%) |
Jan 23, 2023 | 326.75 | 329.74 | 325.15 | 328.19 | 4,078,762 | +2.44(+0.75%) |
Jan 20, 2023 | 322.97 | 325.81 | 321.53 | 325.75 | 4,297,164 | +3.24(+1.01%) |
Jan 19, 2023 | 322.93 | 324.29 | 321.86 | 322.51 | 3,487,330 | -2.28(-0.70%) |
Jan 18, 2023 | 331.23 | 331.85 | 324.53 | 324.79 | 5,286,918 | -6.04(-1.83%) |
Jan 17, 2023 | 333.95 | 334.33 | 330.31 | 330.83 | 4,022,934 | -3.78(-1.13%) |
Jan 13, 2023 | 330.83 | 335.05 | 330.82 | 334.62 | 3,560,877 | +1.01(+0.30%) |
Jan 12, 2023 | 332.51 | 334.58 | 329.65 | 333.60 | 4,439,646 | +2.19(+0.66%) |
Jan 11, 2023 | 330.09 | 331.46 | 328.85 | 331.42 | 3,505,528 | +2.47(+0.75%) |
Jan 10, 2023 | 326.72 | 329.05 | 326.08 | 328.95 | 2,332,072 | +1.89(+0.58%) |
Jan 09, 2023 | 329.40 | 331.07 | 326.69 | 327.06 | 3,954,174 | -0.97(-0.29%) |
Jan 06, 2023 | 324.02 | 328.84 | 321.81 | 328.02 | 4,921,699 | +6.89(+2.14%) |
Jan 05, 2023 | 322.84 | 323.02 | 320.04 | 321.13 | 4,453,678 | -3.26(-1.00%) |
Jan 04, 2023 | 324.39 | 325.84 | 322.09 | 324.39 | 4,234,255 | +1.31(+0.40%) |
Jan 03, 2023 | 324.26 | 325.63 | 320.29 | 323.09 | 4,003,155 | -0.11(-0.03%) |
Dec 30, 2022 | 322.50 | 323.26 | 320.28 | 323.19 | 3,979,544 | -0.71(-0.22%) |
Dec 29, 2022 | 322.41 | 324.68 | 322.02 | 323.90 | 2,517,322 | +3.40(+1.06%) |
Dec 28, 2022 | 324.52 | 325.54 | 320.50 | 320.50 | 3,161,978 | -3.71(-1.14%) |
Dec 27, 2022 | 324.18 | 325.62 | 322.45 | 324.21 | 3,168,959 | +0.43(+0.13%) |
Dec 23, 2022 | 321.52 | 324.03 | 320.00 | 323.78 | 4,098,575 | +1.63(+0.51%) |
Dec 22, 2022 | 323.36 | 323.70 | 317.65 | 322.15 | 4,992,715 | -3.26(-1.00%) |
Dec 21, 2022 | 323.40 | 326.12 | 322.99 | 325.41 | 5,212,208 | +5.09(+1.59%) |
Dec 20, 2022 | 319.55 | 321.77 | 318.39 | 320.32 | 4,824,210 | +0.98(+0.31%) |
Dec 19, 2022 | 320.79 | 322.22 | 317.71 | 319.34 | 3,799,989 | -1.55(-0.48%) |
Dec 16, 2022 | 321.20 | 322.38 | 318.43 | 320.89 | 6,840,270 | -3.00(-0.93%) |
Dec 15, 2022 | 327.57 | 328.34 | 321.93 | 323.89 | 6,026,845 | -7.22(-2.18%) |
Dec 14, 2022 | 332.63 | 335.44 | 328.61 | 331.12 | 5,637,953 | -1.55(-0.47%) |
Dec 13, 2022 | 338.86 | 338.90 | 330.42 | 332.66 | 5,411,217 | +1.16(+0.35%) |
Dec 12, 2022 | 327.15 | 331.54 | 327.07 | 331.51 | 5,150,296 | +5.11(+1.57%) |
Dec 09, 2022 | 328.63 | 330.04 | 326.28 | 326.40 | 3,920,559 | -3.01(-0.91%) |
Dec 08, 2022 | 328.70 | 330.56 | 328.04 | 329.40 | 3,366,277 | +1.97(+0.60%) |
Dec 07, 2022 | 327.15 | 329.28 | 326.56 | 327.44 | 3,670,325 | -0.02(-0.01%) |
Dec 06, 2022 | 330.68 | 331.53 | 325.76 | 327.46 | 5,666,723 | -3.48(-1.05%) |
Dec 05, 2022 | 333.29 | 334.12 | 329.96 | 330.93 | 3,923,975 | -4.58(-1.37%) |
Dec 02, 2022 | 331.74 | 336.17 | 331.74 | 335.52 | 3,839,220 | +0.32(+0.10%) |
Dec 01, 2022 | 337.47 | 337.48 | 332.55 | 335.19 | 5,467,474 | -1.69(-0.50%) |
Nov 30, 2022 | 329.59 | 336.93 | 327.19 | 336.89 | 7,117,123 | +7.46(+2.27%) |
Nov 29, 2022 | 328.89 | 330.29 | 327.60 | 329.42 | 3,018,846 | -0.01(-0.00%) |
Nov 28, 2022 | 332.55 | 333.80 | 328.91 | 329.43 | 3,174,693 | -4.89(-1.46%) |
Nov 25, 2022 | 332.94 | 334.60 | 332.88 | 334.33 | 1,539,488 | +1.53(+0.46%) |
Nov 23, 2022 | 331.50 | 333.41 | 330.89 | 332.80 | 3,193,995 | +0.96(+0.29%) |
Nov 22, 2022 | 329.82 | 331.99 | 329.33 | 331.84 | 4,504,072 | +3.81(+1.16%) |
Nov 21, 2022 | 328.62 | 329.58 | 326.56 | 328.03 | 2,364,967 | -0.31(-0.10%) |
Nov 18, 2022 | 328.43 | 329.10 | 326.29 | 328.34 | 3,759,707 | +1.90(+0.58%) |
Nov 17, 2022 | 323.17 | 327.10 | 323.17 | 326.44 | 3,714,531 | +0.03(+0.01%) |
Nov 16, 2022 | 326.03 | 327.56 | 325.91 | 326.42 | 3,173,496 | -0.14(-0.04%) |
Nov 15, 2022 | 328.76 | 330.35 | 323.84 | 326.55 | 4,957,865 | +0.43(+0.13%) |
Nov 14, 2022 | 327.04 | 330.11 | 325.92 | 326.12 | 3,396,159 | -1.96(-0.60%) |
Nov 11, 2022 | 328.19 | 328.65 | 324.54 | 328.08 | 5,344,236 | +0.51(+0.16%) |
Nov 10, 2022 | 324.62 | 327.79 | 322.35 | 327.57 | 6,131,713 | +11.58(+3.66%) |
Nov 09, 2022 | 320.24 | 321.36 | 315.62 | 315.99 | 4,927,538 | -6.19(-1.92%) |
Nov 08, 2022 | 320.00 | 323.98 | 318.86 | 322.18 | 6,524,013 | +3.19(+1.00%) |
Nov 07, 2022 | 315.80 | 319.50 | 314.84 | 318.99 | 4,642,047 | +4.16(+1.32%) |
Nov 04, 2022 | 314.31 | 316.77 | 310.17 | 314.83 | 6,449,048 | +4.15(+1.34%) |
Nov 03, 2022 | 310.18 | 312.60 | 308.07 | 310.68 | 4,233,725 | -1.45(-0.46%) |
Nov 02, 2022 | 316.11 | 321.25 | 312.09 | 312.13 | 7,317,515 | -4.90(-1.55%) |
Nov 01, 2022 | 319.91 | 320.35 | 315.47 | 317.03 | 4,497,535 | -0.98(-0.31%) |
Oct 31, 2022 | 317.53 | 319.37 | 316.50 | 318.01 | 5,279,285 | -1.13(-0.35%) |
Oct 28, 2022 | 312.53 | 319.44 | 312.23 | 319.14 | 5,406,828 | +7.89(+2.53%) |
Oct 27, 2022 | 312.32 | 314.56 | 310.73 | 311.25 | 4,382,134 | +2.02(+0.65%) |
Oct 26, 2022 | 308.85 | 312.48 | 308.64 | 309.23 | 5,145,590 | -0.11(-0.03%) |
Oct 25, 2022 | 305.32 | 309.62 | 305.09 | 309.34 | 6,196,768 | +3.34(+1.09%) |
Oct 24, 2022 | 303.55 | 306.92 | 302.65 | 306.00 | 4,459,505 | +4.05(+1.34%) |
Oct 21, 2022 | 294.37 | 302.26 | 293.33 | 301.95 | 5,536,621 | +7.53(+2.56%) |
Oct 20, 2022 | 295.89 | 299.33 | 293.87 | 294.42 | 3,680,710 | -1.01(-0.34%) |
Oct 19, 2022 | 295.42 | 297.66 | 293.43 | 295.43 | 3,025,406 | -1.09(-0.37%) |
Oct 18, 2022 | 299.22 | 299.34 | 294.16 | 296.52 | 4,823,267 | +3.31(+1.13%) |
Oct 17, 2022 | 292.07 | 294.32 | 291.19 | 293.21 | 3,660,139 | +5.09(+1.77%) |
Oct 14, 2022 | 293.67 | 295.43 | 287.51 | 288.12 | 5,694,013 | -3.63(-1.24%) |
Oct 13, 2022 | 278.72 | 292.89 | 278.22 | 291.75 | 7,610,893 | +8.15(+2.88%) |
Oct 12, 2022 | 283.89 | 285.94 | 282.83 | 283.60 | 4,506,850 | -0.13(-0.04%) |
Oct 11, 2022 | 282.64 | 287.45 | 282.20 | 283.72 | 3,963,689 | +0.32(+0.11%) |
Oct 10, 2022 | 285.65 | 286.27 | 281.59 | 283.40 | 3,245,978 | -0.98(-0.34%) |
Oct 07, 2022 | 288.03 | 288.19 | 282.89 | 284.38 | 3,120,778 | -6.08(-2.09%) |
Oct 06, 2022 | 292.63 | 294.42 | 289.86 | 290.46 | 3,172,553 | -3.46(-1.18%) |
Oct 05, 2022 | 290.94 | 295.62 | 290.04 | 293.92 | 2,827,095 | -0.34(-0.12%) |
Oct 04, 2022 | 289.86 | 294.29 | 289.69 | 294.25 | 4,288,275 | +8.11(+2.83%) |
Oct 03, 2022 | 282.03 | 287.68 | 280.99 | 286.15 | 3,559,608 | +7.27(+2.61%) |
Sep 30, 2022 | 282.67 | 284.86 | 278.63 | 278.88 | 3,942,759 | -4.77(-1.68%) |
Sep 29, 2022 | 286.13 | 286.21 | 281.35 | 283.64 | 3,450,326 | -4.39(-1.52%) |
Sep 28, 2022 | 283.78 | 289.29 | 282.52 | 288.03 | 4,114,228 | +5.27(+1.86%) |
Sep 27, 2022 | 286.14 | 287.84 | 281.01 | 282.76 | 4,000,990 | -1.38(-0.49%) |
Sep 26, 2022 | 285.96 | 287.56 | 282.95 | 284.14 | 4,289,781 | -3.05(-1.06%) |
Sep 23, 2022 | 289.09 | 289.26 | 283.82 | 287.19 | 5,098,808 | -4.52(-1.55%) |
Sep 22, 2022 | 292.72 | 294.09 | 291.10 | 291.71 | 3,596,885 | -1.25(-0.43%) |
Sep 21, 2022 | 299.48 | 301.18 | 292.89 | 292.96 | 5,263,343 | -5.06(-1.70%) |
Sep 20, 2022 | 298.67 | 298.96 | 295.65 | 298.02 | 2,905,726 | -3.04(-1.01%) |
Sep 19, 2022 | 296.42 | 301.10 | 296.34 | 301.06 | 2,810,827 | +2.04(+0.68%) |
Sep 16, 2022 | 296.99 | 299.54 | 296.40 | 299.02 | 4,193,929 | -1.44(-0.48%) |
Sep 15, 2022 | 301.69 | 303.52 | 299.66 | 300.46 | 3,392,279 | -1.64(-0.54%) |
Sep 14, 2022 | 302.40 | 303.48 | 299.66 | 302.11 | 2,961,347 | +0.32(+0.11%) |
Sep 13, 2022 | 308.63 | 309.40 | 300.92 | 301.79 | 4,440,508 | -12.43(-3.96%) |
Sep 12, 2022 | 312.98 | 315.30 | 312.90 | 314.22 | 2,565,191 | +2.22(+0.71%) |
Sep 09, 2022 | 309.87 | 312.64 | 309.31 | 312.00 | 2,560,922 | +3.91(+1.27%) |
Sep 08, 2022 | 304.66 | 308.25 | 303.68 | 308.09 | 3,408,591 | +1.85(+0.60%) |
Sep 07, 2022 | 301.70 | 306.83 | 301.52 | 306.24 | 2,600,972 | +4.00(+1.32%) |
Sep 06, 2022 | 304.52 | 305.15 | 301.01 | 302.25 | 3,429,197 | -1.51(-0.50%) |
Sep 02, 2022 | 309.57 | 310.52 | 302.35 | 303.75 | 3,952,256 | -3.19(-1.04%) |
Sep 01, 2022 | 304.27 | 307.13 | 302.73 | 306.95 | 3,333,197 | +1.37(+0.45%) |
Aug 31, 2022 | 308.31 | 309.96 | 305.54 | 305.58 | 3,073,190 | -2.31(-0.75%) |
Aug 30, 2022 | 311.82 | 311.90 | 306.48 | 307.90 | 3,021,365 | -2.96(-0.95%) |
Aug 29, 2022 | 310.32 | 313.02 | 309.55 | 310.86 | 2,990,219 | -1.77(-0.57%) |
Aug 26, 2022 | 322.86 | 323.03 | 312.53 | 312.63 | 4,329,087 | -9.89(-3.07%) |
Aug 25, 2022 | 319.56 | 322.53 | 318.51 | 322.53 | 2,585,240 | +3.19(+1.00%) |
Aug 24, 2022 | 318.44 | 320.48 | 317.86 | 319.34 | 2,663,015 | +0.73(+0.23%) |
Aug 23, 2022 | 319.78 | 320.88 | 318.16 | 318.62 | 2,991,412 | -1.60(-0.50%) |
Aug 22, 2022 | 322.49 | 322.88 | 319.63 | 320.21 | 2,771,645 | -6.08(-1.86%) |
Aug 19, 2022 | 327.56 | 327.86 | 325.54 | 326.29 | 2,076,547 | -2.79(-0.85%) |
Aug 18, 2022 | 328.72 | 329.49 | 327.53 | 329.08 | 1,942,119 | +0.37(+0.11%) |
Aug 17, 2022 | 328.21 | 330.51 | 327.27 | 328.72 | 3,059,665 | -1.49(-0.45%) |
Aug 16, 2022 | 327.38 | 331.51 | 327.32 | 330.21 | 4,031,872 | +2.29(+0.70%) |
Aug 15, 2022 | 324.77 | 328.38 | 324.72 | 327.92 | 2,003,088 | +1.49(+0.46%) |
Aug 12, 2022 | 323.50 | 326.51 | 322.91 | 326.43 | 2,697,925 | +3.98(+1.23%) |
Aug 11, 2022 | 324.49 | 325.43 | 321.94 | 322.45 | 2,483,918 | +0.49(+0.15%) |
Aug 10, 2022 | 321.37 | 322.56 | 320.76 | 321.95 | 3,034,105 | +5.11(+1.61%) |
Aug 09, 2022 | 317.20 | 317.84 | 316.15 | 316.84 | 1,710,733 | -0.49(-0.16%) |
Aug 08, 2022 | 318.68 | 319.94 | 316.65 | 317.33 | 2,617,675 | +0.44(+0.14%) |
Aug 05, 2022 | 314.10 | 317.11 | 313.96 | 316.90 | 2,765,789 | +0.59(+0.19%) |
Aug 04, 2022 | 316.63 | 317.28 | 315.53 | 316.31 | 2,696,130 | -0.77(-0.24%) |
Aug 03, 2022 | 314.71 | 318.03 | 314.17 | 317.08 | 2,653,200 | +3.98(+1.27%) |
Aug 02, 2022 | 315.93 | 316.72 | 312.97 | 313.10 | 5,666,761 | -3.87(-1.22%) |
Aug 01, 2022 | 315.88 | 318.59 | 315.43 | 316.97 | 2,840,894 | -0.60(-0.19%) |
Jul 29, 2022 | 314.53 | 318.16 | 313.96 | 317.57 | 3,338,309 | +3.31(+1.05%) |
Jul 28, 2022 | 311.57 | 315.11 | 309.02 | 314.25 | 2,779,892 | +3.11(+1.00%) |
Jul 27, 2022 | 308.12 | 312.52 | 307.31 | 311.14 | 3,449,897 | +4.32(+1.41%) |
Jul 26, 2022 | 308.13 | 308.70 | 306.40 | 306.82 | 2,174,032 | -2.34(-0.76%) |
Jul 25, 2022 | 309.27 | 309.58 | 307.51 | 309.16 | 4,137,381 | +0.87(+0.28%) |
Jul 22, 2022 | 310.90 | 311.32 | 306.63 | 308.29 | 3,378,113 | -1.31(-0.42%) |
Jul 21, 2022 | 306.91 | 309.62 | 304.74 | 309.60 | 2,233,797 | +1.61(+0.52%) |
Jul 20, 2022 | 307.50 | 308.65 | 305.77 | 307.98 | 3,353,677 | +0.61(+0.20%) |
Jul 19, 2022 | 302.50 | 307.65 | 302.11 | 307.37 | 3,103,491 | +7.21(+2.40%) |
Jul 18, 2022 | 305.10 | 305.67 | 299.28 | 300.17 | 2,425,418 | -1.94(-0.64%) |
Jul 15, 2022 | 300.32 | 302.22 | 298.72 | 302.11 | 3,133,296 | +6.17(+2.09%) |
Jul 14, 2022 | 292.32 | 296.38 | 291.17 | 295.93 | 2,994,304 | -1.30(-0.44%) |
Jul 13, 2022 | 295.73 | 299.35 | 294.69 | 297.24 | 3,602,395 | -2.14(-0.72%) |
Jul 12, 2022 | 299.95 | 302.84 | 298.07 | 299.38 | 2,904,261 | -1.67(-0.56%) |
Jul 11, 2022 | 301.01 | 303.02 | 300.54 | 301.05 | 2,723,995 | -1.70(-0.56%) |
Jul 08, 2022 | 302.79 | 304.38 | 301.51 | 302.75 | 2,168,334 | -0.47(-0.16%) |
Jul 07, 2022 | 301.87 | 303.54 | 300.97 | 303.23 | 2,346,452 | +3.42(+1.14%) |
Jul 06, 2022 | 299.41 | 301.62 | 297.42 | 299.81 | 2,580,191 | +0.68(+0.23%) |
Jul 05, 2022 | 296.13 | 299.18 | 293.21 | 299.13 | 3,891,652 | -1.10(-0.37%) |