Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 325.44 | 328.81 | 325.19 | 328.55 | 2,918,296 | +2.32(+0.71%) |
Apr 27, 2023 | 322.86 | 326.91 | 322.11 | 326.23 | 2,950,754 | +5.70(+1.78%) |
Apr 26, 2023 | 323.31 | 323.74 | 319.00 | 320.53 | 2,804,363 | -3.81(-1.17%) |
Apr 25, 2023 | 325.99 | 327.10 | 324.11 | 324.34 | 2,553,412 | -1.71(-0.52%) |
Apr 24, 2023 | 324.43 | 326.39 | 324.30 | 326.05 | 2,262,336 | +1.72(+0.53%) |
Apr 21, 2023 | 322.36 | 324.85 | 321.61 | 324.33 | 2,405,871 | +0.51(+0.16%) |
Apr 20, 2023 | 322.20 | 324.37 | 321.32 | 323.82 | 2,429,659 | +0.73(+0.23%) |
Apr 19, 2023 | 323.85 | 324.55 | 322.76 | 323.09 | 2,408,028 | -1.54(-0.47%) |
Apr 18, 2023 | 324.95 | 325.72 | 322.50 | 324.63 | 3,581,959 | +0.84(+0.26%) |
Apr 17, 2023 | 320.20 | 323.98 | 319.00 | 323.79 | 3,426,145 | +4.05(+1.27%) |
Apr 14, 2023 | 318.89 | 321.88 | 318.12 | 319.74 | 2,976,419 | +1.69(+0.53%) |
Apr 13, 2023 | 315.27 | 318.81 | 313.26 | 318.05 | 3,324,824 | +3.50(+1.11%) |
Apr 12, 2023 | 315.97 | 316.92 | 313.72 | 314.55 | 2,662,967 | +0.85(+0.27%) |
Apr 11, 2023 | 312.56 | 315.94 | 311.77 | 313.70 | 3,109,539 | +1.08(+0.35%) |
Apr 10, 2023 | 311.41 | 313.70 | 310.33 | 312.62 | 2,359,500 | +0.11(+0.04%) |
Apr 06, 2023 | 309.82 | 313.22 | 309.05 | 312.51 | 3,139,950 | +2.12(+0.68%) |
Apr 05, 2023 | 307.85 | 311.07 | 307.85 | 310.39 | 2,314,649 | +1.32(+0.43%) |
Apr 04, 2023 | 310.76 | 311.00 | 307.07 | 309.07 | 2,740,698 | -1.24(-0.40%) |
Apr 03, 2023 | 309.25 | 311.50 | 308.24 | 310.31 | 4,862,975 | +1.54(+0.50%) |
Mar 31, 2023 | 305.90 | 308.81 | 304.99 | 308.77 | 5,022,209 | +3.69(+1.21%) |
Mar 30, 2023 | 307.09 | 307.47 | 302.58 | 305.08 | 2,694,147 | -0.22(-0.07%) |
Mar 29, 2023 | 304.80 | 305.38 | 303.36 | 305.30 | 2,650,373 | +2.98(+0.99%) |
Mar 28, 2023 | 301.93 | 302.72 | 300.59 | 302.32 | 2,437,063 | +0.18(+0.06%) |
Mar 27, 2023 | 300.88 | 303.21 | 298.97 | 302.14 | 3,843,435 | +3.22(+1.08%) |
Mar 24, 2023 | 294.68 | 299.50 | 293.39 | 298.92 | 3,905,991 | +0.55(+0.18%) |
Mar 23, 2023 | 301.39 | 302.08 | 296.30 | 298.37 | 4,016,287 | -1.36(-0.45%) |
Mar 22, 2023 | 303.72 | 307.05 | 299.65 | 299.73 | 3,088,020 | -4.12(-1.36%) |
Mar 21, 2023 | 304.56 | 305.63 | 302.25 | 303.85 | 4,724,978 | +2.79(+0.93%) |
Mar 20, 2023 | 295.57 | 301.51 | 295.06 | 301.06 | 6,059,106 | +7.55(+2.57%) |
Mar 17, 2023 | 301.30 | 301.30 | 292.42 | 293.51 | 15,611,282 | -8.50(-2.81%) |
Mar 16, 2023 | 296.37 | 304.43 | 295.36 | 302.01 | 6,327,228 | +4.13(+1.39%) |
Mar 15, 2023 | 300.02 | 300.55 | 294.90 | 297.88 | 7,244,219 | -7.45(-2.44%) |
Mar 14, 2023 | 306.92 | 307.55 | 301.68 | 305.33 | 5,252,827 | +2.45(+0.81%) |
Mar 13, 2023 | 301.75 | 306.59 | 300.76 | 302.88 | 4,993,231 | -0.75(-0.25%) |
Mar 10, 2023 | 302.95 | 306.72 | 301.92 | 303.63 | 5,297,825 | -1.19(-0.39%) |
Mar 09, 2023 | 311.00 | 313.18 | 303.94 | 304.82 | 3,929,669 | -6.55(-2.10%) |
Mar 08, 2023 | 310.72 | 312.68 | 309.25 | 311.37 | 2,705,954 | +0.25(+0.08%) |
Mar 07, 2023 | 316.39 | 316.50 | 310.23 | 311.12 | 3,609,709 | -5.85(-1.85%) |
Mar 06, 2023 | 312.82 | 317.29 | 312.43 | 316.97 | 4,889,766 | +4.52(+1.45%) |
Mar 03, 2023 | 309.56 | 312.66 | 308.50 | 312.45 | 4,493,707 | +4.70(+1.53%) |
Mar 02, 2023 | 303.66 | 308.10 | 301.44 | 307.75 | 3,152,091 | +3.13(+1.03%) |
Mar 01, 2023 | 304.02 | 305.62 | 302.08 | 304.62 | 3,397,205 | -0.56(-0.18%) |
Feb 28, 2023 | 304.89 | 306.15 | 303.41 | 305.18 | 4,831,414 | +0.52(+0.17%) |
Feb 27, 2023 | 304.37 | 305.78 | 302.01 | 304.66 | 3,652,184 | +0.64(+0.21%) |
Feb 24, 2023 | 300.40 | 305.62 | 300.01 | 304.02 | 3,659,345 | +0.95(+0.31%) |
Feb 23, 2023 | 305.01 | 305.56 | 300.25 | 303.07 | 2,736,456 | -0.09(-0.03%) |
Feb 22, 2023 | 303.20 | 305.27 | 301.77 | 303.16 | 2,899,572 | +0.44(+0.15%) |
Feb 21, 2023 | 306.17 | 307.30 | 300.50 | 302.72 | 4,131,688 | -5.52(-1.79%) |
Feb 17, 2023 | 307.15 | 308.41 | 305.48 | 308.24 | 2,721,473 | +0.06(+0.02%) |
Feb 16, 2023 | 307.58 | 310.20 | 306.87 | 308.18 | 2,801,780 | -1.45(-0.47%) |
Feb 15, 2023 | 309.98 | 310.37 | 308.28 | 309.63 | 2,410,703 | -1.16(-0.37%) |
Feb 14, 2023 | 313.78 | 314.10 | 309.04 | 310.79 | 2,907,136 | -2.95(-0.94%) |
Feb 13, 2023 | 310.30 | 313.74 | 309.62 | 313.74 | 3,261,591 | +3.85(+1.24%) |
Feb 10, 2023 | 307.08 | 309.98 | 305.28 | 309.89 | 2,811,192 | +2.68(+0.87%) |
Feb 09, 2023 | 310.17 | 311.42 | 306.99 | 307.21 | 3,461,270 | -1.27(-0.41%) |
Feb 08, 2023 | 311.12 | 313.41 | 308.01 | 308.48 | 3,369,958 | -4.49(-1.43%) |
Feb 07, 2023 | 307.30 | 314.15 | 306.63 | 312.97 | 3,803,159 | +4.54(+1.47%) |
Feb 06, 2023 | 308.25 | 308.80 | 305.60 | 308.43 | 2,973,072 | -0.08(-0.03%) |
Feb 03, 2023 | 311.00 | 311.55 | 305.92 | 308.51 | 5,387,626 | -3.35(-1.07%) |
Feb 02, 2023 | 312.35 | 312.60 | 308.30 | 311.86 | 4,421,460 | +1.29(+0.42%) |
Feb 01, 2023 | 309.63 | 312.67 | 306.38 | 310.57 | 3,518,345 | -0.95(-0.30%) |
Jan 31, 2023 | 307.74 | 311.86 | 305.79 | 311.52 | 3,653,394 | +4.19(+1.36%) |
Jan 30, 2023 | 307.60 | 309.51 | 306.81 | 307.33 | 3,474,567 | -1.84(-0.60%) |
Jan 27, 2023 | 309.79 | 311.73 | 308.34 | 309.17 | 3,034,324 | -1.78(-0.57%) |
Jan 26, 2023 | 312.99 | 313.68 | 309.58 | 310.95 | 2,856,587 | -0.95(-0.30%) |
Jan 25, 2023 | 308.33 | 312.55 | 307.71 | 311.90 | 2,300,109 | +0.60(+0.19%) |
Jan 24, 2023 | 309.30 | 312.83 | 307.50 | 311.30 | 2,233,947 | +0.88(+0.28%) |
Jan 23, 2023 | 309.63 | 312.73 | 306.85 | 310.42 | 3,086,668 | +0.55(+0.18%) |
Jan 20, 2023 | 305.21 | 310.01 | 304.36 | 309.87 | 3,772,345 | +4.64(+1.52%) |
Jan 19, 2023 | 306.12 | 307.24 | 303.86 | 305.23 | 3,614,612 | -3.07(-1.00%) |
Jan 18, 2023 | 315.00 | 315.54 | 307.75 | 308.30 | 3,406,019 | -6.56(-2.08%) |
Jan 17, 2023 | 318.40 | 318.52 | 314.25 | 314.86 | 3,478,884 | -2.78(-0.88%) |
Jan 13, 2023 | 317.49 | 318.42 | 315.79 | 317.64 | 2,773,652 | -1.29(-0.40%) |
Jan 12, 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 3,070,657 | -1.44(-0.45%) |
Jan 11, 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 3,000,030 | +4.02(+1.27%) |
Jan 10, 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 3,049,117 | +0.82(+0.26%) |
Jan 09, 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 4,397,455 | -3.16(-0.99%) |
Jan 06, 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 3,648,926 | +5.79(+1.85%) |
Jan 05, 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 3,416,380 | -1.65(-0.52%) |
Jan 04, 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 5,121,387 | +4.64(+1.50%) |
Jan 03, 2023 | 310.07 | 312.38 | 307.38 | 309.91 | 3,549,949 | +1.01(+0.33%) |
Dec 30, 2022 | 306.95 | 309.04 | 305.62 | 308.90 | 3,298,868 | -0.16(-0.05%) |
Dec 29, 2022 | 305.94 | 309.38 | 305.24 | 309.06 | 2,846,266 | +5.63(+1.86%) |
Dec 28, 2022 | 304.77 | 307.46 | 303.26 | 303.43 | 2,628,515 | -2.12(-0.69%) |
Dec 27, 2022 | 306.45 | 308.57 | 304.65 | 305.55 | 2,732,434 | -0.94(-0.31%) |
Dec 23, 2022 | 302.88 | 306.57 | 300.93 | 306.49 | 2,460,858 | +3.80(+1.26%) |
Dec 22, 2022 | 306.10 | 306.50 | 297.64 | 302.69 | 3,560,123 | -5.13(-1.67%) |
Dec 21, 2022 | 304.38 | 308.54 | 304.16 | 307.82 | 3,264,570 | +5.82(+1.93%) |
Dec 20, 2022 | 300.09 | 304.19 | 297.00 | 302.00 | 3,090,654 | +1.97(+0.66%) |
Dec 19, 2022 | 300.51 | 301.48 | 297.15 | 300.03 | 3,842,466 | +0.03(+0.01%) |
Dec 16, 2022 | 299.05 | 302.47 | 297.76 | 300.00 | 8,308,404 | -1.91(-0.63%) |
Dec 15, 2022 | 306.43 | 306.96 | 299.44 | 301.91 | 5,122,081 | -7.38(-2.39%) |
Dec 14, 2022 | 312.74 | 316.36 | 308.40 | 309.29 | 4,056,894 | -3.04(-0.97%) |
Dec 13, 2022 | 318.40 | 318.91 | 310.82 | 312.33 | 5,044,581 | +0.88(+0.28%) |
Dec 12, 2022 | 307.55 | 311.91 | 305.46 | 311.45 | 4,366,663 | +5.06(+1.65%) |
Dec 09, 2022 | 305.32 | 308.34 | 304.71 | 306.39 | 3,327,112 | +0.40(+0.13%) |
Dec 08, 2022 | 306.00 | 307.49 | 305.09 | 305.99 | 2,351,658 | +0.17(+0.06%) |
Dec 07, 2022 | 307.07 | 309.38 | 304.92 | 305.82 | 4,131,169 | -1.96(-0.64%) |
Dec 06, 2022 | 309.95 | 310.29 | 306.35 | 307.78 | 3,877,406 | -2.79(-0.90%) |
Dec 05, 2022 | 315.22 | 315.66 | 308.73 | 310.57 | 3,835,838 | -5.58(-1.76%) |
Dec 02, 2022 | 313.49 | 316.38 | 312.75 | 316.15 | 3,026,517 | +0.31(+0.10%) |
Dec 01, 2022 | 319.00 | 319.56 | 313.30 | 315.84 | 4,351,577 | -2.76(-0.87%) |
Nov 30, 2022 | 315.13 | 318.60 | 308.70 | 318.60 | 7,919,687 | +3.47(+1.10%) |
Nov 29, 2022 | 311.89 | 315.29 | 311.35 | 315.13 | 3,740,231 | +1.86(+0.59%) |
Nov 28, 2022 | 316.25 | 317.64 | 312.33 | 313.27 | 4,230,789 | -4.16(-1.31%) |
Nov 25, 2022 | 317.52 | 319.12 | 316.18 | 317.43 | 1,844,916 | +1.25(+0.40%) |
Nov 23, 2022 | 315.38 | 316.43 | 314.07 | 316.18 | 2,685,619 | +0.42(+0.13%) |
Nov 22, 2022 | 313.00 | 316.56 | 312.05 | 315.76 | 3,172,296 | +4.56(+1.47%) |
Nov 21, 2022 | 310.81 | 312.90 | 308.58 | 311.20 | 2,862,045 | +0.44(+0.14%) |
Nov 18, 2022 | 310.55 | 311.20 | 308.62 | 310.76 | 3,397,247 | +3.32(+1.08%) |
Nov 17, 2022 | 305.70 | 307.62 | 304.15 | 307.44 | 3,062,383 | -1.32(-0.43%) |
Nov 16, 2022 | 310.93 | 311.55 | 306.74 | 308.76 | 2,970,560 | -1.22(-0.39%) |
Nov 15, 2022 | 313.67 | 313.89 | 307.18 | 309.98 | 4,372,426 | +1.07(+0.35%) |
Nov 14, 2022 | 310.00 | 311.84 | 308.84 | 308.91 | 4,637,679 | -0.81(-0.26%) |
Nov 11, 2022 | 305.56 | 311.33 | 302.60 | 309.72 | 6,572,904 | +6.52(+2.15%) |
Nov 10, 2022 | 297.11 | 303.50 | 294.54 | 303.20 | 5,693,273 | +14.55(+5.04%) |
Nov 09, 2022 | 291.98 | 292.40 | 288.06 | 288.65 | 2,759,345 | -3.96(-1.35%) |
Nov 08, 2022 | 291.11 | 294.74 | 289.01 | 292.61 | 3,562,223 | +2.42(+0.83%) |
Nov 07, 2022 | 290.92 | 292.10 | 288.65 | 290.19 | 3,522,413 | +2.72(+0.95%) |
Nov 04, 2022 | 286.77 | 289.20 | 282.38 | 287.47 | 3,926,859 | +3.62(+1.28%) |
Nov 03, 2022 | 286.02 | 287.47 | 283.46 | 283.85 | 3,125,358 | -5.61(-1.94%) |
Nov 02, 2022 | 293.04 | 289.42 | 289.46 | 4,273,143 | -4.67(-1.59%) | |
Nov 01, 2022 | 298.45 | 298.87 | 293.04 | 294.13 | 3,837,681 | -0.96(-0.33%) |
Oct 31, 2022 | 297.98 | 298.89 | 294.85 | 295.09 | 4,637,548 | -4.54(-1.52%) |
Oct 28, 2022 | 292.77 | 299.98 | 291.48 | 299.63 | 4,629,651 | +9.75(+3.36%) |
Oct 27, 2022 | 290.31 | 294.00 | 288.85 | 289.88 | 4,274,473 | +1.36(+0.47%) |
Oct 26, 2022 | 289.75 | 291.80 | 287.68 | 288.52 | 3,295,588 | -0.72(-0.25%) |
Oct 25, 2022 | 288.77 | 289.87 | 286.88 | 289.24 | 3,174,884 | +1.76(+0.61%) |
Oct 24, 2022 | 284.10 | 289.34 | 283.99 | 287.48 | 3,861,630 | +4.97(+1.76%) |
Oct 21, 2022 | 273.76 | 282.92 | 271.46 | 282.51 | 5,018,648 | +8.98(+3.28%) |
Oct 20, 2022 | 278.07 | 279.44 | 273.00 | 273.53 | 3,918,075 | -4.81(-1.73%) |
Oct 19, 2022 | 280.33 | 282.38 | 276.97 | 278.34 | 3,215,510 | -3.33(-1.18%) |
Oct 18, 2022 | 282.74 | 283.36 | 279.25 | 281.67 | 4,293,381 | +4.65(+1.68%) |
Oct 17, 2022 | 276.48 | 278.59 | 275.30 | 277.02 | 4,453,256 | +4.35(+1.60%) |
Oct 14, 2022 | 277.59 | 279.22 | 271.97 | 272.67 | 4,292,822 | -3.11(-1.13%) |
Oct 13, 2022 | 260.58 | 276.78 | 259.85 | 275.78 | 5,507,428 | +11.78(+4.46%) |
Oct 12, 2022 | 267.31 | 267.52 | 263.96 | 264.00 | 3,344,569 | -3.31(-1.24%) |
Oct 11, 2022 | 266.10 | 270.97 | 265.61 | 267.31 | 3,442,733 | +0.38(+0.14%) |
Oct 10, 2022 | 269.89 | 270.21 | 265.94 | 266.93 | 3,107,023 | -2.11(-0.78%) |
Oct 07, 2022 | 274.44 | 274.50 | 267.48 | 269.04 | 4,273,218 | -7.27(-2.63%) |
Oct 06, 2022 | 278.20 | 279.85 | 275.90 | 276.31 | 3,395,234 | -3.05(-1.09%) |
Oct 05, 2022 | 276.87 | 280.88 | 275.84 | 279.36 | 3,350,891 | -1.13(-0.40%) |
Oct 04, 2022 | 277.42 | 281.30 | 276.60 | 280.49 | 4,635,813 | +7.69(+2.82%) |
Oct 03, 2022 | 269.52 | 274.57 | 267.16 | 272.80 | 4,902,936 | +5.78(+2.16%) |
Sep 30, 2022 | 269.21 | 272.94 | 266.60 | 267.02 | 6,059,439 | -2.56(-0.95%) |
Sep 29, 2022 | 269.89 | 272.17 | 265.59 | 269.58 | 5,211,224 | -2.20(-0.81%) |
Sep 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 5,942,247 | +6.31(+2.38%) |
Sep 27, 2022 | 266.99 | 267.93 | 261.55 | 265.47 | 5,771,023 | +1.15(+0.44%) |
Sep 26, 2022 | 265.82 | 267.84 | 263.37 | 264.32 | 4,929,671 | -3.45(-1.29%) |
Sep 23, 2022 | 266.01 | 268.14 | 264.24 | 267.77 | 5,176,843 | -0.74(-0.28%) |
Sep 22, 2022 | 271.03 | 271.50 | 268.27 | 268.51 | 4,121,816 | -2.23(-0.82%) |
Sep 21, 2022 | 278.90 | 278.92 | 270.72 | 270.74 | 3,952,785 | -6.39(-2.31%) |
Sep 20, 2022 | 277.17 | 278.04 | 274.61 | 277.13 | 3,276,353 | -1.82(-0.65%) |
Sep 19, 2022 | 272.79 | 279.13 | 272.72 | 278.95 | 3,292,344 | +4.14(+1.51%) |
Sep 16, 2022 | 275.35 | 276.38 | 273.26 | 274.81 | 7,289,919 | -1.89(-0.68%) |
Sep 15, 2022 | 278.69 | 281.27 | 276.36 | 276.70 | 3,276,101 | -1.72(-0.62%) |
Sep 14, 2022 | 279.00 | 280.20 | 275.64 | 278.42 | 3,720,574 | +0.13(+0.05%) |
Sep 13, 2022 | 283.99 | 285.14 | 277.50 | 278.29 | 4,590,270 | -10.22(-3.54%) |
Sep 12, 2022 | 286.70 | 289.24 | 286.03 | 288.51 | 3,409,360 | +2.74(+0.96%) |
Sep 09, 2022 | 284.54 | 287.02 | 284.13 | 285.77 | 3,128,967 | +2.43(+0.86%) |
Sep 08, 2022 | 278.58 | 283.40 | 277.29 | 283.34 | 3,542,414 | +2.30(+0.82%) |
Sep 07, 2022 | 275.74 | 281.74 | 275.42 | 281.04 | 3,510,283 | +4.45(+1.61%) |
Sep 06, 2022 | 278.01 | 279.49 | 275.36 | 276.59 | 4,363,263 | -1.08(-0.39%) |
Sep 02, 2022 | 284.84 | 285.42 | 276.37 | 277.67 | 3,814,399 | -4.76(-1.69%) |
Sep 01, 2022 | 279.95 | 282.68 | 277.31 | 282.43 | 3,766,569 | +1.63(+0.58%) |
Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 5,001,891 | -4.62(-1.62%) |
Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 3,226,189 | -2.03(-0.71%) |
Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 3,100,199 | -2.51(-0.87%) |
Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 5,280,752 | -8.17(-2.74%) |
Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 3,464,074 | +4.61(+1.57%) |
Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 3,266,514 | +3.87(+1.34%) |
Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 2,596,311 | +0.96(+0.33%) |
Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 4,715,988 | -8.59(-2.89%) |
Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 4,617,052 | -6.99(-2.30%) |
Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 2,783,389 | +0.01(+0.00%) |
Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 2,963,666 | -2.39(-0.78%) |
Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 3,343,314 | +3.83(+1.26%) |
Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 2,927,480 | +1.27(+0.42%) |
Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 3,233,810 | +5.08(+1.71%) |
Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 3,146,486 | +1.36(+0.46%) |
Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 3,708,034 | +2.34(+0.80%) |
Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 3,872,555 | +0.43(+0.15%) |
Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 3,967,828 | +0.27(+0.09%) |
Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 3,397,504 | -0.84(-0.29%) |
Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 3,948,920 | -2.05(-0.70%) |
Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 4,061,827 | +2.79(+0.95%) |
Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 3,167,775 | -3.69(-1.25%) |
Aug 01, 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 4,195,283 | -4.74(-1.58%) |
Jul 29, 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 6,983,598 | +6.70(+2.28%) |
Jul 28, 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 3,990,575 | +3.60(+1.24%) |
Jul 27, 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 3,632,735 | +4.99(+1.75%) |
Jul 26, 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 2,512,434 | -2.68(-0.93%) |
Jul 25, 2022 | 287.21 | 289.06 | 285.15 | 287.99 | 3,137,223 | +2.06(+0.72%) |
Jul 22, 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 2,877,342 | -0.92(-0.32%) |
Jul 21, 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 3,699,866 | +0.81(+0.28%) |
Jul 20, 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 3,878,183 | +2.49(+0.88%) |
Jul 19, 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 3,591,265 | +7.29(+2.64%) |
Jul 18, 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 3,274,660 | -2.22(-0.80%) |
Jul 15, 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 4,548,509 | +4.07(+1.48%) |
Jul 14, 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 3,933,207 | -3.06(-1.10%) |
Jul 13, 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 4,199,084 | +0.19(+0.07%) |
Jul 12, 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 3,033,382 | -1.23(-0.44%) |
Jul 11, 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 2,864,821 | -2.32(-0.83%) |
Jul 08, 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 2,986,504 | +1.55(+0.55%) |
Jul 07, 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 3,951,914 | +3.63(+1.32%) |
Jul 06, 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 3,034,458 | -0.04(-0.01%) |
Jul 05, 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 3,677,706 | -1.81(-0.65%) |
Jul 01, 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 3,682,897 | +4.48(+1.64%) |
Jun 30, 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 4,624,592 | -0.47(-0.17%) |
Jun 29, 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 3,009,796 | -0.37(-0.14%) |
Jun 28, 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 4,016,821 | -4.54(-1.63%) |
Jun 27, 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 4,136,593 | +0.12(+0.04%) |
Jun 24, 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 6,475,411 | +10.76(+4.02%) |
Jun 23, 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 4,730,364 | -2.27(-0.84%) |
Jun 22, 2022 | 267.38 | 273.39 | 267.38 | 269.79 | 4,222,053 | -1.98(-0.73%) |
Jun 21, 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 4,910,395 | +3.69(+1.38%) |
Jun 17, 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 11,615,711 | -0.48(-0.18%) |
Jun 16, 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 7,210,200 | -10.37(-3.72%) |
Jun 15, 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 5,825,504 | +1.29(+0.46%) |
Jun 14, 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 5,843,763 | -3.92(-1.39%) |
Jun 13, 2022 | 285.43 | 287.44 | 280.10 | 281.56 | 7,113,524 | -10.15(-3.48%) |
Jun 10, 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 5,884,918 | -9.09(-3.02%) |
Jun 09, 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 3,219,871 | -7.94(-2.57%) |
Jun 08, 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 2,878,198 | -4.91(-1.57%) |
Jun 07, 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 2,551,052 | +1.50(+0.48%) |
Jun 06, 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 2,981,199 | +1.21(+0.39%) |
Jun 03, 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 2,588,108 | -4.01(-1.27%) |
Jun 02, 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 3,119,894 | +2.74(+0.88%) |
Jun 01, 2022 | 316.00 | 316.79 | 309.62 | 312.21 | 3,796,294 | -3.77(-1.19%) |
May 31, 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 5,677,307 | -3.13(-0.98%) |
May 27, 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 4,282,889 | +6.61(+2.12%) |
May 26, 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 4,473,708 | +3.86(+1.25%) |
May 25, 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 3,705,365 | -0.53(-0.17%) |
May 24, 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 3,660,214 | -1.03(-0.33%) |
May 23, 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 4,143,229 | +6.15(+2.02%) |
May 20, 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 5,513,932 | -0.10(-0.03%) |
May 19, 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 4,742,337 | -2.49(-0.81%) |
May 18, 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 4,422,431 | -7.96(-2.53%) |
May 17, 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 4,177,916 | +5.31(+1.72%) |
May 16, 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 3,700,005 | -1.07(-0.34%) |
May 13, 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 3,771,583 | +2.30(+0.75%) |
May 12, 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 5,682,474 | -3.48(-1.12%) |
May 11, 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 4,254,712 | -0.99(-0.32%) |
May 10, 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 4,800,464 | -0.43(-0.14%) |
May 09, 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 4,939,644 | -5.92(-1.86%) |
May 06, 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 4,200,047 | +0.20(+0.06%) |
May 05, 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 5,265,570 | -8.12(-2.48%) |
May 04, 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 4,271,592 | +7.81(+2.45%) |
May 03, 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 3,875,414 | +0.80(+0.25%) |