Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 281.42 | 286.92 | 280.70 | 285.95 | 33,035,192 | +4.21(+1.50%) |
Mar 30, 2023 | 281.92 | 282.14 | 279.19 | 281.74 | 25,299,752 | +3.50(+1.26%) |
Mar 29, 2023 | 276.69 | 278.85 | 276.14 | 278.24 | 25,276,630 | +5.25(+1.92%) |
Mar 28, 2023 | 273.55 | 273.89 | 269.83 | 272.99 | 22,047,718 | -1.14(-0.42%) |
Mar 27, 2023 | 278.22 | 279.17 | 273.28 | 274.13 | 27,078,684 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.35 | 273.04 | 278.29 | 28,431,406 | +2.89(+1.05%) |
Mar 23, 2023 | 275.68 | 278.77 | 272.96 | 275.40 | 36,918,800 | +5.33(+1.97%) |
Mar 22, 2023 | 271.17 | 278.75 | 269.96 | 270.07 | 35,146,244 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,827,268 | +1.54(+0.57%) |
Mar 20, 2023 | 274.73 | 275.22 | 267.65 | 270.01 | 44,456,320 | -7.14(-2.58%) |
Mar 17, 2023 | 276.00 | 281.02 | 274.07 | 277.15 | 70,098,072 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.31 | 261.14 | 273.95 | 55,265,984 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.28 | 46,392,276 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.78 | 258.67 | 33,878,320 | +6.81(+2.71%) |
Mar 13, 2023 | 245.39 | 255.81 | 243.73 | 251.85 | 33,776,412 | +5.29(+2.14%) |
Mar 10, 2023 | 249.04 | 250.73 | 245.58 | 246.57 | 28,566,750 | -3.70(-1.48%) |
Mar 09, 2023 | 253.74 | 257.45 | 249.53 | 250.27 | 26,844,590 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.47 | 248.77 | 251.63 | 17,460,778 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.33 | 252.08 | 21,633,212 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.90 | 254.78 | 24,286,938 | +1.57(+0.62%) |
Mar 03, 2023 | 250.14 | 253.54 | 249.34 | 253.21 | 31,012,920 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.07 | 25,059,310 | +4.80(+1.97%) |
Mar 01, 2023 | 248.72 | 248.89 | 243.79 | 244.26 | 27,732,084 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.71 | 247.39 | 23,155,028 | -0.73(-0.30%) |
Feb 27, 2023 | 250.41 | 250.76 | 247.36 | 248.12 | 21,348,760 | +0.93(+0.38%) |
Feb 24, 2023 | 247.93 | 248.96 | 246.08 | 247.19 | 25,196,298 | -5.50(-2.18%) |
Feb 23, 2023 | 253.48 | 254.75 | 248.44 | 252.70 | 29,427,666 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.27 | 248.30 | 249.46 | 22,633,458 | -1.15(-0.46%) |
Feb 21, 2023 | 252.41 | 253.41 | 249.54 | 250.61 | 28,673,068 | -5.35(-2.09%) |
Feb 17, 2023 | 257.28 | 257.97 | 253.92 | 255.96 | 30,260,794 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.57 | 259.77 | 260.02 | 29,783,388 | -7.11(-2.66%) |
Feb 15, 2023 | 266.14 | 268.53 | 264.01 | 267.13 | 29,161,052 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.28 | 37,397,060 | +0.84(+0.31%) |
Feb 13, 2023 | 264.80 | 271.68 | 264.31 | 268.44 | 45,061,336 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.29 | 257.89 | 260.31 | 26,095,838 | -0.52(-0.20%) |
Feb 09, 2023 | 270.89 | 271.07 | 260.01 | 260.82 | 42,953,624 | -3.08(-1.17%) |
Feb 08, 2023 | 270.30 | 273.82 | 263.38 | 263.90 | 55,143,840 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.92 | 257.32 | 264.72 | 51,258,228 | +10.68(+4.20%) |
Feb 06, 2023 | 254.71 | 255.56 | 252.07 | 254.04 | 22,725,638 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.61 | 29,389,646 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.88 | 254.52 | 261.79 | 40,255,304 | +11.72(+4.69%) |
Feb 01, 2023 | 245.37 | 252.47 | 242.86 | 250.07 | 31,472,378 | +4.89(+1.99%) |
Jan 31, 2023 | 240.87 | 245.32 | 240.37 | 245.18 | 26,887,128 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.63 | 240.13 | 26,123,030 | -5.39(-2.20%) |
Jan 27, 2023 | 246.35 | 247.18 | 244.21 | 245.53 | 26,783,640 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.37 | 33,784,104 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.72 | 228.45 | 238.06 | 67,174,704 | -1.41(-0.59%) |
Jan 24, 2023 | 239.93 | 241.36 | 237.89 | 239.47 | 38,637,480 | -0.53(-0.22%) |
Jan 23, 2023 | 238.54 | 242.56 | 237.10 | 240.00 | 32,364,126 | +2.33(+0.98%) |
Jan 20, 2023 | 232.36 | 238.18 | 232.02 | 237.67 | 35,769,992 | +8.20(+3.57%) |
Jan 19, 2023 | 231.30 | 233.02 | 228.23 | 229.47 | 28,927,196 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.81 | 233.02 | 233.31 | 30,326,830 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.80 | 30,102,362 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.83 | 232.43 | 236.69 | 21,567,392 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.08 | 235.98 | 27,541,382 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.66 | 233.27 | 28,951,594 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.92 | 226.42 | 27,304,240 | +1.71(+0.76%) |
Jan 09, 2023 | 224.04 | 228.78 | 224.01 | 224.71 | 27,616,676 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,082,012 | +2.51(+1.14%) |
Jan 05, 2023 | 224.79 | 225.13 | 219.41 | 219.95 | 39,983,984 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.40 | 223.56 | 226.67 | 50,939,388 | -10.37(-4.37%) |
Jan 03, 2023 | 240.50 | 243.14 | 234.88 | 237.04 | 25,969,872 | -0.25(-0.10%) |
Dec 30, 2022 | 235.68 | 237.41 | 234.15 | 237.28 | 22,174,002 | -1.17(-0.49%) |
Dec 29, 2022 | 233.15 | 239.35 | 233.15 | 238.45 | 19,971,088 | +6.41(+2.76%) |
Dec 28, 2022 | 234.38 | 237.17 | 231.68 | 232.04 | 17,630,000 | -2.40(-1.03%) |
Dec 27, 2022 | 236.16 | 236.39 | 233.33 | 234.44 | 16,877,478 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.46 | 236.19 | 21,535,792 | +0.53(+0.23%) |
Dec 22, 2022 | 238.70 | 239.42 | 231.39 | 235.66 | 28,958,188 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.01 | 237.56 | 241.83 | 23,935,110 | +2.60(+1.09%) |
Dec 20, 2022 | 236.86 | 240.33 | 235.89 | 239.23 | 25,384,456 | +1.34(+0.56%) |
Dec 19, 2022 | 242.26 | 242.61 | 236.18 | 237.90 | 29,989,402 | -4.20(-1.73%) |
Dec 16, 2022 | 245.91 | 247.19 | 240.92 | 242.09 | 100,068,720 | -4.27(-1.73%) |
Dec 15, 2022 | 251.03 | 251.50 | 244.71 | 246.37 | 36,045,240 | -8.12(-3.19%) |
Dec 14, 2022 | 254.40 | 259.80 | 251.61 | 254.49 | 35,762,824 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,670,528 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.86 | 244.54 | 249.83 | 30,979,408 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.57 | 242.81 | 20,831,042 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.10 | 240.48 | 244.77 | 22,841,250 | +3.00(+1.24%) |
Dec 07, 2022 | 242.23 | 243.55 | 239.63 | 241.78 | 20,691,750 | -0.74(-0.31%) |
Dec 06, 2022 | 248.16 | 249.19 | 241.19 | 242.52 | 22,692,512 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.43 | 247.54 | 23,674,286 | -4.77(-1.89%) |
Dec 02, 2022 | 247.17 | 253.34 | 247.04 | 252.31 | 21,794,070 | +0.33(+0.13%) |
Dec 01, 2022 | 251.17 | 253.40 | 248.25 | 251.99 | 26,303,742 | -0.45(-0.18%) |
Nov 30, 2022 | 238.01 | 252.62 | 237.31 | 252.43 | 48,065,148 | +14.65(+6.16%) |
Nov 29, 2022 | 238.84 | 240.21 | 235.68 | 237.78 | 18,141,222 | -1.42(-0.59%) |
Nov 28, 2022 | 243.47 | 244.03 | 238.24 | 239.19 | 25,044,288 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.06 | 244.13 | 244.86 | 9,299,860 | -0.09(-0.04%) |
Nov 23, 2022 | 242.50 | 245.64 | 241.68 | 244.95 | 19,717,970 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.71 | 238.15 | 242.43 | 19,865,120 | +2.95(+1.23%) |
Nov 21, 2022 | 238.87 | 242.07 | 238.63 | 239.48 | 26,661,558 | +0.82(+0.34%) |
Nov 18, 2022 | 240.92 | 241.15 | 236.49 | 238.66 | 28,054,424 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.67 | 235.25 | 239.11 | 23,355,826 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.87 | 239.16 | 24,331,430 | +0.44(+0.18%) |
Nov 15, 2022 | 242.37 | 243.69 | 236.81 | 238.73 | 31,799,128 | +0.42(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,527,776 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.67 | 238.69 | 243.80 | 35,091,352 | +4.08(+1.70%) |
Nov 10, 2022 | 232.28 | 240.07 | 231.85 | 239.72 | 46,863,864 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.57 | 221.32 | 221.50 | 28,180,848 | -4.30(-1.90%) |
Nov 08, 2022 | 225.64 | 228.55 | 222.81 | 225.80 | 28,558,136 | +0.99(+0.44%) |
Nov 07, 2022 | 219.02 | 225.35 | 218.31 | 224.82 | 33,920,396 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,288,752 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.46 | 211.11 | 211.38 | 37,266,672 | -5.77(-2.66%) |
Nov 02, 2022 | 226.38 | 228.20 | 217.09 | 217.15 | 38,910,896 | -7.96(-3.54%) |
Nov 01, 2022 | 231.46 | 232.58 | 224.28 | 225.11 | 30,999,808 | -3.91(-1.71%) |
Oct 31, 2022 | 230.63 | 231.77 | 228.05 | 229.02 | 28,772,402 | -3.69(-1.59%) |
Oct 28, 2022 | 223.21 | 233.43 | 223.02 | 232.71 | 41,199,988 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.56 | 222.75 | 223.71 | 40,938,748 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.11 | 226.98 | 228.22 | 83,753,688 | -19.08(-7.72%) |
Oct 25, 2022 | 243.95 | 247.68 | 242.54 | 247.30 | 34,996,096 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.52 | 238.06 | 243.94 | 25,233,938 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.36 | 238.88 | 26,709,586 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.08 | 231.72 | 232.99 | 22,085,872 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,324,588 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.22 | 235.30 | 26,671,342 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.76 | 231.98 | 234.35 | 28,504,050 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.50 | 30,608,806 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.94 | 216.23 | 231.10 | 43,183,472 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.81 | 220.96 | 222.72 | 22,200,062 | +0.34(+0.15%) |
Oct 11, 2022 | 224.57 | 225.99 | 221.11 | 222.39 | 30,876,458 | -3.79(-1.67%) |
Oct 10, 2022 | 229.93 | 231.42 | 223.69 | 226.18 | 30,141,108 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.09 | 230.05 | 231.10 | 38,282,972 | -12.38(-5.09%) |
Oct 06, 2022 | 244.61 | 246.99 | 242.78 | 243.48 | 20,500,924 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.83 | 245.86 | 20,633,036 | +0.32(+0.13%) |
Oct 04, 2022 | 241.81 | 247.00 | 241.69 | 245.54 | 35,355,292 | +8.03(+3.38%) |
Oct 03, 2022 | 232.26 | 238.37 | 231.52 | 237.51 | 29,257,364 | +7.74(+3.37%) |
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,552 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,762 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,796 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,377,016 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,862 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,208 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,580 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,896 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,634 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.85 | 237.62 | 241.24 | 27,175,500 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,336 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,952 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,292 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,852 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,636 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,442 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,874 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,284 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,430 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,266 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.99 | 256.91 | 23,565,396 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,926 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,108 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,878 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,916 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,338 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.51 | 271.42 | 272.10 | 18,376,836 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,144 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,160 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.37 | 281.73 | 282.32 | 20,849,554 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,982 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,236 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,264 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.92 | 18,359,726 | +1.53(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,306,024 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,370 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,540 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.69 | 273.31 | 277.93 | 23,760,506 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,538 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,572 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,338 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,366 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,840 | -3.14(-1.15%) |
Aug 01, 2022 | 273.52 | 276.92 | 271.57 | 273.70 | 21,872,818 | -2.69(-0.97%) |
Jul 29, 2022 | 273.40 | 277.63 | 272.35 | 276.39 | 32,711,760 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.54 | 263.72 | 272.13 | 33,969,752 | +7.55(+2.85%) |
Jul 27, 2022 | 257.12 | 265.87 | 254.84 | 264.58 | 46,733,476 | +16.58(+6.69%) |
Jul 26, 2022 | 255.84 | 255.85 | 245.70 | 248.00 | 39,779,252 | -7.18(-2.81%) |
Jul 25, 2022 | 256.95 | 257.45 | 252.83 | 255.18 | 21,384,204 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.22 | 255.06 | 256.33 | 22,271,410 | -4.41(-1.69%) |
Jul 21, 2022 | 255.77 | 260.79 | 253.05 | 260.74 | 22,742,768 | +2.53(+0.98%) |
Jul 20, 2022 | 255.87 | 260.77 | 254.90 | 258.21 | 23,241,382 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.70 | 249.75 | 255.51 | 25,363,696 | +5.20(+2.08%) |
Jul 18, 2022 | 255.73 | 256.80 | 249.38 | 250.31 | 21,296,500 | -2.43(-0.96%) |
Jul 15, 2022 | 251.76 | 256.34 | 250.83 | 252.74 | 30,242,688 | +2.60(+1.04%) |
Jul 14, 2022 | 246.69 | 251.19 | 242.13 | 250.15 | 25,483,232 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.27 | 248.81 | 29,977,764 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.82 | 248.14 | 249.75 | 36,420,208 | -10.67(-4.10%) |
Jul 11, 2022 | 261.54 | 262.40 | 258.12 | 260.41 | 19,823,404 | -3.10(-1.18%) |
Jul 08, 2022 | 260.69 | 263.95 | 259.21 | 263.51 | 19,969,694 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.89 | 260.92 | 264.22 | 21,182,366 | +2.14(+0.81%) |
Jul 06, 2022 | 259.67 | 263.84 | 258.34 | 262.09 | 24,190,644 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.91 | 250.79 | 258.78 | 23,361,426 | +3.22(+1.26%) |
Jul 01, 2022 | 252.42 | 255.75 | 250.67 | 255.56 | 23,285,346 | +2.71(+1.07%) |
Jun 30, 2022 | 253.07 | 255.51 | 248.98 | 252.85 | 32,249,028 | -3.38(-1.32%) |
Jun 29, 2022 | 253.60 | 257.91 | 251.80 | 256.23 | 20,424,882 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.78 | 252.35 | 252.51 | 27,806,680 | -8.28(-3.18%) |
Jun 27, 2022 | 264.05 | 264.14 | 259.20 | 260.79 | 24,994,108 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.83 | 257.67 | 263.55 | 34,457,088 | +8.70(+3.41%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.85 | 26,898,632 | +5.64(+2.26%) |
Jun 22, 2022 | 247.99 | 253.19 | 246.49 | 249.21 | 26,357,446 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.80 | 245.65 | 249.81 | 30,416,328 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,763,760 | +2.64(+1.09%) |
Jun 16, 2022 | 242.17 | 243.59 | 239.26 | 241.18 | 33,669,144 | -6.69(-2.70%) |
Jun 15, 2022 | 244.46 | 251.35 | 242.60 | 247.86 | 33,613,172 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.77 | 240.70 | 29,181,628 | +2.19(+0.92%) |
Jun 13, 2022 | 241.31 | 245.17 | 237.79 | 238.51 | 46,849,880 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.62 | 249.07 | 32,245,444 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.69 | 26,849,024 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,402 | -2.06(-0.77%) |
Jun 07, 2022 | 262.51 | 268.90 | 262.27 | 268.28 | 23,207,714 | +3.69(+1.40%) |
Jun 06, 2022 | 267.85 | 269.93 | 263.08 | 264.59 | 22,745,384 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.84 | 28,551,172 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.40 | 257.55 | 270.33 | 44,684,988 | +2.13(+0.79%) |
Jun 01, 2022 | 270.94 | 273.39 | 265.86 | 268.20 | 25,677,822 | +0.54(+0.20%) |
May 31, 2022 | 268.31 | 270.51 | 264.76 | 267.66 | 38,416,988 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.11 | 263.42 | 269.01 | 27,334,374 | +7.23(+2.76%) |
May 26, 2022 | 258.21 | 262.97 | 257.38 | 261.78 | 25,386,640 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,988,518 | +2.86(+1.12%) |
May 24, 2022 | 253.90 | 257.28 | 249.57 | 255.60 | 29,477,296 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.45 | 249.50 | 256.61 | 33,667,272 | +7.97(+3.20%) |
May 20, 2022 | 253.26 | 254.54 | 242.62 | 248.65 | 40,410,736 | -0.57(-0.23%) |
May 19, 2022 | 249.97 | 253.68 | 247.98 | 249.22 | 33,198,932 | -0.93(-0.37%) |
May 18, 2022 | 258.93 | 259.52 | 248.85 | 250.15 | 31,970,006 | -11.93(-4.55%) |
May 17, 2022 | 261.38 | 263.56 | 257.79 | 262.08 | 29,401,182 | +5.23(+2.03%) |
May 16, 2022 | 255.33 | 261.10 | 251.23 | 256.85 | 33,105,366 | +0.37(+0.15%) |
May 13, 2022 | 252.78 | 258.36 | 250.81 | 256.48 | 35,569,404 | +5.67(+2.26%) |
May 12, 2022 | 253.11 | 255.26 | 245.58 | 250.81 | 51,926,908 | -5.11(-2.00%) |
May 11, 2022 | 260.96 | 266.54 | 254.69 | 255.92 | 49,821,040 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.36 | 264.71 | 40,039,808 | +4.83(+1.86%) |
May 09, 2022 | 265.26 | 267.52 | 258.64 | 259.88 | 48,792,708 | -9.97(-3.69%) |
May 06, 2022 | 269.92 | 274.29 | 266.45 | 269.85 | 38,464,084 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.26 | 269.51 | 272.42 | 44,026,780 | -12.40(-4.36%) |
May 04, 2022 | 277.57 | 285.71 | 271.81 | 284.82 | 34,200,784 | +8.05(+2.91%) |
May 03, 2022 | 278.91 | 279.08 | 275.17 | 276.77 | 26,442,994 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.88 | 271.31 | 279.41 | 35,771,552 | +6.83(+2.50%) |
Apr 29, 2022 | 283.48 | 284.73 | 271.58 | 272.59 | 37,894,732 | -11.89(-4.18%) |
Apr 28, 2022 | 280.11 | 285.81 | 276.45 | 284.48 | 34,236,868 | +6.30(+2.26%) |
Apr 27, 2022 | 277.08 | 285.80 | 274.20 | 278.19 | 64,602,768 | +12.77(+4.81%) |
Apr 26, 2022 | 272.57 | 273.41 | 265.20 | 265.42 | 47,107,868 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.96 | 275.73 | 36,308,248 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.17 | 268.52 | 269.16 | 30,155,904 | -6.66(-2.41%) |
Apr 21, 2022 | 283.45 | 288.09 | 275.08 | 275.82 | 29,970,786 | -5.45(-1.94%) |
Apr 20, 2022 | 284.25 | 284.55 | 280.30 | 281.27 | 23,314,916 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.46 | 280.23 | 22,732,338 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.44 | 273.39 | 275.53 | 21,139,280 | +0.68(+0.25%) |
Apr 14, 2022 | 282.97 | 283.18 | 274.36 | 274.86 | 28,732,896 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.45 | 276.30 | 282.51 | 22,300,710 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.57 | 275.50 | 277.05 | 31,502,358 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.41 | 279.93 | 280.19 | 35,164,216 | -11.50(-3.94%) |
Apr 08, 2022 | 295.10 | 295.77 | 291.01 | 291.69 | 24,803,334 | -4.32(-1.46%) |
Apr 07, 2022 | 291.39 | 298.25 | 291.08 | 296.01 | 31,968,056 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.44 | 294.18 | 40,812,196 | -11.18(-3.66%) |
Apr 05, 2022 | 307.70 | 309.27 | 304.36 | 305.35 | 23,600,368 | -4.02(-1.30%) |
Apr 04, 2022 | 304.58 | 309.51 | 304.20 | 309.37 | 24,752,432 | +5.45(+1.79%) |