Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 329.71 | 333.33 | 324.79 | 325.84 | 46,299,176 | -2.80(-0.85%) |
May 30, 2023 | 332.63 | 333.13 | 327.95 | 328.64 | 29,719,462 | -1.67(-0.50%) |
May 26, 2023 | 321.50 | 330.81 | 321.37 | 330.31 | 37,022,908 | +6.92(+2.14%) |
May 25, 2023 | 320.73 | 324.36 | 317.52 | 323.39 | 43,609,880 | +11.98(+3.85%) |
May 24, 2023 | 312.29 | 314.04 | 310.18 | 311.41 | 23,512,336 | -1.40(-0.45%) |
May 23, 2023 | 317.55 | 320.21 | 312.80 | 312.81 | 31,035,658 | -5.87(-1.84%) |
May 22, 2023 | 316.13 | 320.09 | 315.54 | 318.69 | 24,282,594 | +2.82(+0.89%) |
May 19, 2023 | 314.28 | 316.28 | 313.92 | 315.87 | 27,762,348 | -0.18(-0.06%) |
May 18, 2023 | 312.09 | 316.56 | 311.29 | 316.05 | 27,469,214 | +4.49(+1.44%) |
May 17, 2023 | 309.87 | 311.99 | 308.33 | 311.56 | 24,498,944 | +2.92(+0.95%) |
May 16, 2023 | 306.75 | 310.60 | 306.75 | 308.65 | 26,988,304 | +2.26(+0.74%) |
May 15, 2023 | 306.03 | 306.83 | 304.54 | 306.39 | 16,494,513 | +0.49(+0.16%) |
May 12, 2023 | 307.47 | 307.57 | 303.56 | 305.90 | 19,972,986 | -1.13(-0.37%) |
May 11, 2023 | 307.02 | 308.03 | 303.22 | 307.03 | 31,991,364 | -2.18(-0.70%) |
May 10, 2023 | 305.56 | 309.89 | 304.62 | 309.21 | 30,521,564 | +5.26(+1.73%) |
May 09, 2023 | 304.94 | 306.96 | 303.27 | 303.95 | 21,550,528 | -1.63(-0.53%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.59 | 21,526,450 | -1.98(-0.64%) |
May 05, 2023 | 302.69 | 308.87 | 301.25 | 307.57 | 28,479,904 | +5.19(+1.72%) |
May 04, 2023 | 303.20 | 304.71 | 300.39 | 302.38 | 22,718,538 | +1.00(+0.33%) |
May 03, 2023 | 303.58 | 305.55 | 301.07 | 301.38 | 22,565,770 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.38 | 26,647,834 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.54 | 302.12 | 302.53 | 21,501,860 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.30 | 304.21 | 36,835,204 | +2.40(+0.80%) |
Apr 27, 2023 | 293.03 | 302.17 | 292.32 | 301.81 | 46,901,516 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.60 | 289.82 | 292.44 | 66,187,564 | +19.75(+7.24%) |
Apr 25, 2023 | 276.74 | 278.81 | 272.64 | 272.69 | 45,909,868 | -6.29(-2.25%) |
Apr 24, 2023 | 279.29 | 282.12 | 275.95 | 278.97 | 26,886,672 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.43 | 280.25 | 282.96 | 21,893,782 | -0.31(-0.11%) |
Apr 20, 2023 | 282.42 | 286.16 | 282.25 | 283.27 | 23,460,726 | -2.32(-0.81%) |
Apr 19, 2023 | 283.15 | 286.18 | 281.72 | 285.59 | 17,303,938 | +0.08(+0.03%) |
Apr 18, 2023 | 288.68 | 288.86 | 284.16 | 285.51 | 20,358,620 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.71 | 283.32 | 285.93 | 24,067,936 | +2.64(+0.93%) |
Apr 14, 2023 | 284.15 | 285.62 | 280.87 | 283.29 | 21,198,448 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.36 | 286.96 | 24,455,826 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.16 | 279.16 | 280.68 | 27,665,784 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.14 | 278.85 | 280.02 | 27,537,106 | -6.49(-2.27%) |
Apr 10, 2023 | 286.34 | 286.73 | 281.88 | 286.52 | 23,322,998 | -2.19(-0.76%) |
Apr 06, 2023 | 280.40 | 289.18 | 279.23 | 288.71 | 30,069,182 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.30 | 280.11 | 281.52 | 22,265,546 | -2.81(-0.99%) |
Apr 04, 2023 | 284.38 | 287.57 | 282.83 | 284.33 | 26,076,262 | -0.05(-0.02%) |
Apr 03, 2023 | 283.68 | 285.41 | 281.13 | 284.38 | 25,133,394 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.40 | 280.19 | 285.44 | 33,094,738 | +4.21(+1.50%) |
Mar 30, 2023 | 281.41 | 281.64 | 278.69 | 281.23 | 25,345,416 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.35 | 275.65 | 277.74 | 25,322,132 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.40 | 269.35 | 272.50 | 22,087,460 | -1.14(-0.42%) |
Mar 27, 2023 | 277.72 | 278.67 | 272.79 | 273.64 | 27,127,494 | -4.15(-1.49%) |
Mar 24, 2023 | 274.49 | 277.85 | 272.55 | 277.79 | 28,482,654 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.27 | 272.47 | 274.90 | 36,985,348 | +5.32(+1.97%) |
Mar 22, 2023 | 270.69 | 278.25 | 269.48 | 269.59 | 35,209,592 | -1.47(-0.54%) |
Mar 21, 2023 | 272.15 | 272.27 | 266.84 | 271.06 | 34,890,048 | +1.53(+0.57%) |
Mar 20, 2023 | 274.23 | 274.73 | 267.17 | 269.53 | 44,536,452 | -7.13(-2.58%) |
Mar 17, 2023 | 275.50 | 280.52 | 273.58 | 276.66 | 70,224,424 | +3.20(+1.17%) |
Mar 16, 2023 | 262.57 | 273.81 | 260.67 | 273.46 | 55,367,276 | +10.65(+4.05%) |
Mar 15, 2023 | 257.40 | 263.83 | 256.79 | 262.81 | 46,475,900 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.48 | 253.32 | 258.20 | 33,939,388 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.35 | 243.29 | 251.40 | 33,837,292 | +5.28(+2.14%) |
Mar 10, 2023 | 248.59 | 250.28 | 245.14 | 246.12 | 28,618,242 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.82 | 26,892,978 | -1.37(-0.54%) |
Mar 08, 2023 | 251.52 | 252.01 | 248.32 | 251.18 | 17,492,252 | -0.45(-0.18%) |
Mar 07, 2023 | 253.76 | 255.13 | 250.88 | 251.63 | 21,672,206 | -2.69(-1.06%) |
Mar 06, 2023 | 253.88 | 257.54 | 253.44 | 254.32 | 24,330,716 | +1.56(+0.62%) |
Mar 03, 2023 | 249.69 | 253.08 | 248.90 | 252.76 | 31,068,822 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.91 | 243.17 | 248.62 | 25,104,480 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.44 | 243.35 | 243.83 | 27,782,070 | -3.12(-1.26%) |
Feb 28, 2023 | 246.60 | 248.99 | 246.26 | 246.94 | 23,196,766 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.68 | 21,387,242 | +0.93(+0.38%) |
Feb 24, 2023 | 247.48 | 248.51 | 245.64 | 246.75 | 25,241,714 | -5.50(-2.18%) |
Feb 23, 2023 | 253.02 | 254.29 | 247.99 | 252.24 | 29,480,710 | +3.23(+1.30%) |
Feb 22, 2023 | 251.57 | 251.82 | 247.85 | 249.01 | 22,674,232 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,724,752 | -5.34(-2.09%) |
Feb 17, 2023 | 256.82 | 257.51 | 253.46 | 255.50 | 30,315,340 | -4.05(-1.56%) |
Feb 16, 2023 | 261.40 | 264.09 | 259.30 | 259.55 | 29,837,072 | -7.10(-2.66%) |
Feb 15, 2023 | 265.66 | 268.04 | 263.54 | 266.65 | 29,213,616 | -2.15(-0.80%) |
Feb 14, 2023 | 269.29 | 271.56 | 265.94 | 268.80 | 37,464,468 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.84 | 267.96 | 45,142,560 | +8.12(+3.12%) |
Feb 10, 2023 | 258.29 | 260.82 | 257.43 | 259.84 | 26,142,876 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,044 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.33 | 262.91 | 263.42 | 55,243,236 | -0.82(-0.31%) |
Feb 07, 2023 | 257.30 | 265.44 | 256.86 | 264.24 | 51,350,572 | +10.66(+4.20%) |
Feb 06, 2023 | 254.25 | 255.10 | 251.62 | 253.59 | 22,766,600 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.15 | 29,442,620 | -6.17(-2.36%) |
Feb 02, 2023 | 255.61 | 261.41 | 254.06 | 261.32 | 40,360,944 | +11.70(+4.69%) |
Feb 01, 2023 | 244.93 | 252.02 | 242.43 | 249.62 | 31,529,106 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.88 | 239.93 | 244.74 | 26,935,592 | +5.04(+2.10%) |
Jan 30, 2023 | 241.48 | 242.56 | 239.20 | 239.70 | 26,170,118 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.77 | 245.08 | 26,831,918 | +0.16(+0.06%) |
Jan 26, 2023 | 240.63 | 245.23 | 239.00 | 244.93 | 33,845,000 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.04 | 237.63 | 67,309,904 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.93 | 237.46 | 239.04 | 38,706,592 | -0.53(-0.22%) |
Jan 23, 2023 | 238.11 | 242.12 | 236.68 | 239.57 | 32,422,462 | +2.33(+0.98%) |
Jan 20, 2023 | 231.94 | 237.75 | 231.60 | 237.24 | 35,834,468 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.60 | 227.82 | 229.05 | 28,979,336 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.38 | 232.60 | 232.89 | 30,381,494 | -4.48(-1.89%) |
Jan 17, 2023 | 235.02 | 237.92 | 234.15 | 237.37 | 30,156,622 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.01 | 236.26 | 21,606,268 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.93 | 230.66 | 235.55 | 27,591,026 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.03 | 228.25 | 232.85 | 29,003,780 | +6.83(+3.02%) |
Jan 10, 2023 | 224.94 | 228.44 | 224.51 | 226.01 | 27,353,456 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,666,454 | +2.24(+1.01%) |
Jan 06, 2023 | 220.24 | 222.96 | 216.63 | 222.06 | 44,161,468 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.73 | 219.01 | 219.55 | 40,056,056 | -6.70(-2.96%) |
Jan 04, 2023 | 229.39 | 229.98 | 223.16 | 226.26 | 51,031,204 | -10.35(-4.37%) |
Jan 03, 2023 | 240.07 | 242.70 | 234.46 | 236.61 | 26,016,684 | -0.25(-0.10%) |
Dec 30, 2022 | 235.26 | 236.99 | 233.73 | 236.86 | 22,213,970 | -1.17(-0.49%) |
Dec 29, 2022 | 232.73 | 238.92 | 232.73 | 238.02 | 20,007,086 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.75 | 231.27 | 231.62 | 17,661,778 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.97 | 232.91 | 234.02 | 16,907,900 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.91 | 231.04 | 235.77 | 21,574,610 | +0.53(+0.23%) |
Dec 22, 2022 | 238.27 | 238.99 | 230.97 | 235.24 | 29,010,386 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.57 | 237.13 | 241.40 | 23,978,254 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.90 | 235.46 | 238.80 | 25,430,212 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.17 | 235.75 | 237.47 | 30,043,458 | -4.19(-1.73%) |
Dec 16, 2022 | 245.47 | 246.74 | 240.49 | 241.66 | 100,249,096 | -4.27(-1.74%) |
Dec 15, 2022 | 250.57 | 251.05 | 244.27 | 245.92 | 36,110,212 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.16 | 254.03 | 35,827,288 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.74 | 42,747,440 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.41 | 244.10 | 249.38 | 31,035,250 | +7.00(+2.89%) |
Dec 09, 2022 | 241.67 | 245.23 | 241.13 | 242.38 | 20,868,590 | -1.96(-0.80%) |
Dec 08, 2022 | 241.80 | 245.66 | 240.05 | 244.33 | 22,882,422 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.11 | 239.20 | 241.34 | 20,729,046 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.74 | 240.76 | 242.08 | 22,733,414 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.10 | 23,716,960 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.86 | 21,833,352 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.81 | 251.53 | 26,351,154 | -0.44(-0.18%) |
Nov 30, 2022 | 237.59 | 252.16 | 236.89 | 251.98 | 48,151,788 | +14.63(+6.16%) |
Nov 29, 2022 | 238.41 | 239.78 | 235.26 | 237.35 | 18,173,922 | -1.41(-0.59%) |
Nov 28, 2022 | 243.03 | 243.59 | 237.81 | 238.76 | 25,089,430 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.62 | 243.69 | 244.42 | 9,316,623 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.51 | 19,753,512 | +2.52(+1.04%) |
Nov 22, 2022 | 240.57 | 242.27 | 237.72 | 241.99 | 19,900,928 | +2.94(+1.23%) |
Nov 21, 2022 | 238.44 | 241.64 | 238.20 | 239.05 | 26,709,614 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.72 | 236.07 | 238.23 | 28,104,992 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,397,926 | -0.05(-0.02%) |
Nov 16, 2022 | 239.78 | 240.78 | 237.44 | 238.73 | 24,375,288 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.39 | 238.30 | 31,856,446 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.21 | 235.58 | 237.88 | 31,584,606 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.23 | 238.26 | 243.36 | 35,154,604 | +4.07(+1.70%) |
Nov 10, 2022 | 231.86 | 239.64 | 231.43 | 239.29 | 46,948,336 | +18.19(+8.23%) |
Nov 09, 2022 | 223.92 | 225.16 | 220.93 | 221.10 | 28,231,558 | -4.29(-1.91%) |
Nov 08, 2022 | 225.23 | 228.13 | 222.41 | 225.40 | 28,609,612 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,981,536 | +6.27(+2.88%) |
Nov 04, 2022 | 214.25 | 218.23 | 210.19 | 218.14 | 37,355,964 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 211.00 | 37,333,844 | -5.76(-2.66%) |
Nov 02, 2022 | 225.98 | 227.79 | 216.70 | 216.76 | 38,981,032 | -7.95(-3.54%) |
Nov 01, 2022 | 231.04 | 232.16 | 223.88 | 224.71 | 31,055,686 | -3.90(-1.71%) |
Oct 31, 2022 | 230.21 | 231.35 | 227.64 | 228.61 | 28,824,264 | -3.68(-1.59%) |
Oct 28, 2022 | 222.81 | 233.01 | 222.62 | 232.29 | 41,274,248 | +8.98(+4.02%) |
Oct 27, 2022 | 227.53 | 230.14 | 222.35 | 223.31 | 41,012,540 | -4.50(-1.98%) |
Oct 26, 2022 | 227.66 | 234.68 | 226.57 | 227.81 | 83,904,656 | -19.05(-7.72%) |
Oct 25, 2022 | 243.51 | 247.23 | 242.10 | 246.86 | 35,059,176 | +3.36(+1.38%) |
Oct 24, 2022 | 240.06 | 244.08 | 237.63 | 243.50 | 25,279,422 | +5.05(+2.12%) |
Oct 21, 2022 | 231.18 | 239.31 | 230.94 | 238.45 | 26,757,730 | +5.88(+2.53%) |
Oct 20, 2022 | 232.19 | 237.65 | 231.31 | 232.57 | 22,125,682 | -0.32(-0.14%) |
Oct 19, 2022 | 233.44 | 235.95 | 230.74 | 232.89 | 20,361,222 | -1.99(-0.85%) |
Oct 18, 2022 | 239.55 | 240.23 | 231.80 | 234.88 | 26,719,416 | +0.96(+0.41%) |
Oct 17, 2022 | 232.24 | 235.33 | 231.57 | 233.93 | 28,555,428 | +8.83(+3.92%) |
Oct 14, 2022 | 231.97 | 233.64 | 224.88 | 225.09 | 30,663,978 | -5.59(-2.42%) |
Oct 13, 2022 | 216.51 | 232.52 | 215.84 | 230.69 | 43,261,308 | +8.36(+3.76%) |
Oct 12, 2022 | 221.98 | 224.40 | 220.56 | 222.32 | 22,240,078 | +0.33(+0.15%) |
Oct 11, 2022 | 224.17 | 225.58 | 220.71 | 221.99 | 30,932,112 | -3.78(-1.67%) |
Oct 10, 2022 | 229.51 | 231.00 | 223.29 | 225.77 | 30,195,438 | -4.92(-2.13%) |
Oct 07, 2022 | 237.25 | 237.66 | 229.63 | 230.69 | 38,351,980 | -12.36(-5.09%) |
Oct 06, 2022 | 244.17 | 246.54 | 242.35 | 243.04 | 20,537,876 | -2.37(-0.97%) |
Oct 05, 2022 | 242.26 | 246.78 | 240.40 | 245.42 | 20,670,228 | +0.32(+0.13%) |
Oct 04, 2022 | 241.37 | 246.56 | 241.26 | 245.10 | 35,419,020 | +8.02(+3.38%) |
Oct 03, 2022 | 231.84 | 237.94 | 231.10 | 237.09 | 29,310,100 | +7.72(+3.37%) |
Sep 30, 2022 | 234.67 | 236.89 | 229.20 | 229.37 | 36,245,768 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.31 | 230.85 | 233.90 | 27,887,940 | -3.52(-1.48%) |
Sep 28, 2022 | 233.22 | 238.65 | 231.17 | 237.41 | 29,469,820 | +4.59(+1.97%) |
Sep 27, 2022 | 236.34 | 238.13 | 230.94 | 232.82 | 27,426,364 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.79 | 233.31 | 233.85 | 28,099,420 | -0.46(-0.20%) |
Sep 23, 2022 | 235.91 | 237.47 | 231.63 | 234.31 | 34,702,648 | -3.01(-1.27%) |
Sep 22, 2022 | 234.26 | 240.16 | 233.97 | 237.32 | 31,531,312 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.28 | 235.32 | 29,037,142 | -3.45(-1.44%) |
Sep 20, 2022 | 238.40 | 239.81 | 236.00 | 238.77 | 27,059,320 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.42 | 237.19 | 240.81 | 27,224,484 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.58 | 238.39 | 241.03 | 40,405,036 | -0.63(-0.26%) |
Sep 15, 2022 | 245.98 | 247.59 | 240.32 | 241.66 | 31,999,528 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.07 | 248.39 | 24,273,966 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.45 | 247.77 | 248.17 | 33,855,768 | -14.44(-5.50%) |
Sep 12, 2022 | 261.75 | 263.39 | 261.14 | 262.60 | 19,037,890 | +2.16(+0.83%) |
Sep 09, 2022 | 256.55 | 261.20 | 256.34 | 260.45 | 22,433,806 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.48 | 250.92 | 254.60 | 20,624,982 | +0.42(+0.17%) |
Sep 07, 2022 | 250.84 | 254.90 | 249.38 | 254.17 | 24,490,348 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.92 | 248.12 | 249.41 | 21,649,382 | -2.77(-1.10%) |
Sep 02, 2022 | 257.73 | 260.72 | 250.62 | 252.17 | 23,263,122 | -4.28(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.45 | 23,607,874 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.06 | 257.37 | 257.50 | 25,157,192 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 263.00 | 256.70 | 259.01 | 23,113,694 | -2.20(-0.84%) |
Aug 29, 2022 | 261.82 | 263.34 | 259.85 | 261.20 | 20,650,032 | -2.82(-1.07%) |
Aug 26, 2022 | 274.85 | 276.09 | 263.91 | 264.02 | 27,974,250 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.79 | 270.35 | 274.62 | 17,528,878 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.94 | 271.61 | 18,409,960 | -0.64(-0.24%) |
Aug 23, 2022 | 272.25 | 274.63 | 271.22 | 272.25 | 17,793,158 | -1.29(-0.47%) |
Aug 22, 2022 | 277.80 | 278.17 | 273.01 | 273.54 | 25,442,938 | -8.27(-2.94%) |
Aug 19, 2022 | 284.52 | 284.86 | 281.23 | 281.81 | 20,887,134 | -3.96(-1.39%) |
Aug 18, 2022 | 285.79 | 287.48 | 284.69 | 285.77 | 17,445,370 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.90 | 285.08 | 286.90 | 18,552,616 | -0.76(-0.26%) |
Aug 16, 2022 | 286.95 | 288.96 | 285.41 | 287.66 | 18,410,388 | -0.75(-0.26%) |
Aug 15, 2022 | 285.98 | 289.10 | 285.10 | 288.40 | 18,392,820 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.99 | 286.87 | 24,349,834 | +4.81(+1.70%) |
Aug 11, 2022 | 285.83 | 286.18 | 281.56 | 282.07 | 20,413,098 | -2.10(-0.74%) |
Aug 10, 2022 | 283.20 | 284.81 | 281.99 | 284.17 | 25,115,730 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.82 | 277.43 | 23,803,334 | +1.94(+0.71%) |
Aug 08, 2022 | 279.15 | 280.99 | 274.50 | 275.48 | 19,078,864 | -2.54(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.87 | 278.03 | 17,069,284 | -0.73(-0.26%) |
Aug 04, 2022 | 276.94 | 278.90 | 275.33 | 278.75 | 18,403,452 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.61 | 271.84 | 277.60 | 23,921,406 | +7.52(+2.78%) |
Aug 02, 2022 | 271.24 | 273.09 | 267.68 | 270.08 | 23,147,488 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.43 | 271.08 | 273.21 | 21,912,244 | -2.68(-0.97%) |
Jul 29, 2022 | 272.91 | 277.13 | 271.86 | 275.89 | 32,770,724 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.25 | 271.64 | 34,030,980 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.39 | 254.38 | 264.10 | 46,817,716 | +16.55(+6.69%) |
Jul 26, 2022 | 255.38 | 255.39 | 245.26 | 247.55 | 39,850,956 | -7.16(-2.81%) |
Jul 25, 2022 | 256.49 | 256.99 | 252.38 | 254.72 | 21,422,748 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.60 | 255.87 | 22,311,554 | -4.40(-1.69%) |
Jul 21, 2022 | 255.31 | 260.32 | 252.59 | 260.27 | 22,783,762 | +2.53(+0.98%) |
Jul 20, 2022 | 255.41 | 260.30 | 254.44 | 257.74 | 23,283,274 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.24 | 249.30 | 255.05 | 25,409,414 | +5.19(+2.08%) |
Jul 18, 2022 | 255.27 | 256.34 | 248.93 | 249.86 | 21,334,886 | -2.43(-0.96%) |
Jul 15, 2022 | 251.31 | 255.88 | 250.38 | 252.29 | 30,297,200 | +2.59(+1.04%) |
Jul 14, 2022 | 246.25 | 250.73 | 241.69 | 249.69 | 25,529,166 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.83 | 248.36 | 30,031,798 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.35 | 247.69 | 249.30 | 36,485,856 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.93 | 257.65 | 259.94 | 19,859,136 | -3.10(-1.18%) |
Jul 08, 2022 | 260.22 | 263.47 | 258.74 | 263.04 | 20,005,690 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.41 | 260.45 | 263.75 | 21,220,546 | +2.13(+0.82%) |
Jul 06, 2022 | 259.20 | 263.36 | 257.87 | 261.62 | 24,234,248 | +3.30(+1.28%) |
Jul 05, 2022 | 251.74 | 258.44 | 250.34 | 258.31 | 23,403,536 | +3.21(+1.26%) |
Jul 01, 2022 | 251.97 | 255.29 | 250.22 | 255.10 | 23,327,318 | +2.70(+1.07%) |
Jun 30, 2022 | 252.61 | 255.05 | 248.53 | 252.40 | 32,307,158 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.45 | 251.35 | 255.77 | 20,461,698 | +3.72(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.90 | 252.05 | 27,856,802 | -8.26(-3.17%) |
Jun 27, 2022 | 263.57 | 263.67 | 258.74 | 260.32 | 25,039,160 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.36 | 257.20 | 263.08 | 34,519,196 | +8.69(+3.41%) |
Jun 23, 2022 | 251.16 | 254.89 | 249.25 | 254.39 | 26,947,116 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.05 | 248.76 | 26,404,954 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.36 | 30,471,154 | +5.98(+2.46%) |
Jun 17, 2022 | 240.48 | 246.18 | 239.82 | 243.38 | 43,842,644 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.15 | 238.82 | 240.74 | 33,729,832 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.17 | 247.41 | 33,673,760 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.50 | 237.34 | 240.27 | 29,234,228 | +2.19(+0.92%) |
Jun 13, 2022 | 240.88 | 244.73 | 237.36 | 238.08 | 46,934,328 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,303,566 | -11.60(-4.46%) |
Jun 09, 2022 | 263.16 | 268.00 | 260.06 | 260.22 | 26,897,418 | -5.52(-2.08%) |
Jun 08, 2022 | 267.02 | 268.29 | 264.96 | 265.74 | 17,676,206 | -2.05(-0.77%) |
Jun 07, 2022 | 262.04 | 268.42 | 261.80 | 267.80 | 23,249,546 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.45 | 262.61 | 264.11 | 22,786,384 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.73 | 263.78 | 265.36 | 28,602,636 | -4.48(-1.66%) |
Jun 02, 2022 | 259.89 | 269.91 | 257.08 | 269.84 | 44,765,532 | +2.12(+0.79%) |