Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 288.37 | 289.69 | 287.47 | 289.27 | 2,901,754 | +1.01(+0.35%) |
Apr 27, 2023 | 284.35 | 288.59 | 283.65 | 288.26 | 3,212,226 | +4.85(+1.71%) |
Apr 26, 2023 | 283.63 | 285.12 | 283.41 | 283.41 | 3,462,729 | -1.71(-0.60%) |
Apr 25, 2023 | 288.54 | 288.54 | 283.09 | 285.12 | 5,974,859 | -1.65(-0.58%) |
Apr 24, 2023 | 286.42 | 287.00 | 285.32 | 286.78 | 3,059,954 | +1.12(+0.39%) |
Apr 21, 2023 | 285.92 | 286.12 | 284.15 | 285.66 | 2,219,799 | +1.04(+0.36%) |
Apr 20, 2023 | 284.59 | 285.28 | 283.53 | 284.63 | 2,324,801 | -0.27(-0.09%) |
Apr 19, 2023 | 284.54 | 285.21 | 283.83 | 284.89 | 2,304,512 | +0.35(+0.12%) |
Apr 18, 2023 | 283.06 | 284.81 | 282.67 | 284.54 | 2,131,768 | +1.56(+0.55%) |
Apr 17, 2023 | 283.49 | 284.15 | 281.87 | 282.97 | 2,424,005 | +0.32(+0.11%) |
Apr 14, 2023 | 282.95 | 283.59 | 281.32 | 282.65 | 2,100,691 | -0.09(-0.03%) |
Apr 13, 2023 | 280.29 | 283.20 | 279.84 | 282.74 | 3,301,223 | +3.69(+1.32%) |
Apr 12, 2023 | 277.63 | 280.51 | 277.29 | 279.05 | 2,614,632 | +0.80(+0.29%) |
Apr 11, 2023 | 276.97 | 279.28 | 276.56 | 278.25 | 2,794,065 | +0.68(+0.25%) |
Apr 10, 2023 | 276.98 | 277.94 | 275.81 | 277.56 | 1,985,285 | +0.87(+0.31%) |
Apr 06, 2023 | 276.24 | 277.28 | 275.40 | 276.69 | 1,769,714 | +0.85(+0.31%) |
Apr 05, 2023 | 277.28 | 278.74 | 275.61 | 275.84 | 2,658,899 | -0.25(-0.09%) |
Apr 04, 2023 | 275.25 | 277.21 | 274.25 | 276.10 | 2,333,496 | +0.14(+0.05%) |
Apr 03, 2023 | 274.84 | 276.67 | 273.55 | 275.96 | 2,405,063 | +2.47(+0.90%) |
Mar 31, 2023 | 272.81 | 274.49 | 272.40 | 273.49 | 2,967,485 | +1.78(+0.66%) |
Mar 30, 2023 | 271.19 | 272.30 | 270.44 | 271.71 | 1,828,907 | +0.34(+0.13%) |
Mar 29, 2023 | 270.93 | 272.06 | 270.39 | 271.36 | 2,099,504 | +1.56(+0.58%) |
Mar 28, 2023 | 267.99 | 270.17 | 267.52 | 269.81 | 2,081,382 | +1.97(+0.73%) |
Mar 27, 2023 | 266.04 | 268.93 | 264.64 | 267.84 | 2,865,775 | +2.45(+0.93%) |
Mar 24, 2023 | 264.45 | 265.88 | 262.95 | 265.39 | 2,279,289 | +1.67(+0.63%) |
Mar 23, 2023 | 262.12 | 265.53 | 262.12 | 263.71 | 2,314,373 | +1.71(+0.65%) |
Mar 22, 2023 | 264.13 | 266.02 | 261.85 | 262.00 | 2,290,654 | -2.29(-0.87%) |
Mar 21, 2023 | 264.09 | 264.94 | 261.76 | 264.29 | 3,190,047 | -0.52(-0.20%) |
Mar 20, 2023 | 261.97 | 265.44 | 261.97 | 264.81 | 2,156,233 | +3.46(+1.32%) |
Mar 17, 2023 | 263.67 | 264.06 | 259.89 | 261.35 | 5,188,956 | -3.30(-1.25%) |
Mar 16, 2023 | 259.96 | 264.75 | 259.69 | 264.64 | 3,167,367 | +4.14(+1.59%) |
Mar 15, 2023 | 258.79 | 260.57 | 256.81 | 260.51 | 3,495,317 | +0.43(+0.17%) |
Mar 14, 2023 | 257.36 | 261.09 | 256.85 | 260.08 | 3,264,435 | +2.76(+1.07%) |
Mar 13, 2023 | 254.67 | 261.54 | 254.67 | 257.32 | 3,794,958 | +1.03(+0.40%) |
Mar 10, 2023 | 257.95 | 260.74 | 255.54 | 256.29 | 3,162,334 | +0.39(+0.15%) |
Mar 09, 2023 | 261.24 | 261.75 | 255.15 | 255.90 | 2,390,498 | -3.62(-1.39%) |
Mar 08, 2023 | 260.04 | 260.33 | 257.38 | 259.52 | 2,365,196 | -1.76(-0.67%) |
Mar 07, 2023 | 265.57 | 267.17 | 260.98 | 261.28 | 2,828,582 | -3.43(-1.30%) |
Mar 06, 2023 | 263.25 | 264.85 | 263.01 | 264.71 | 2,267,266 | +1.53(+0.58%) |
Mar 03, 2023 | 262.54 | 263.48 | 260.37 | 263.18 | 2,786,924 | +1.47(+0.56%) |
Mar 02, 2023 | 256.70 | 262.58 | 256.56 | 261.71 | 2,453,596 | +4.74(+1.85%) |
Mar 01, 2023 | 256.79 | 257.76 | 255.95 | 256.97 | 2,101,810 | -1.16(-0.45%) |
Feb 28, 2023 | 257.38 | 258.79 | 257.05 | 258.13 | 2,916,609 | +0.64(+0.25%) |
Feb 27, 2023 | 257.74 | 258.97 | 256.28 | 257.49 | 2,082,056 | +1.07(+0.42%) |
Feb 24, 2023 | 258.59 | 258.95 | 255.03 | 256.42 | 2,720,166 | -3.02(-1.16%) |
Feb 23, 2023 | 260.33 | 260.50 | 256.70 | 259.44 | 4,335,854 | -1.81(-0.69%) |
Feb 22, 2023 | 260.82 | 263.04 | 260.30 | 261.25 | 2,253,994 | +0.09(+0.03%) |
Feb 21, 2023 | 261.88 | 262.80 | 260.25 | 261.16 | 2,903,939 | -1.40(-0.53%) |
Feb 17, 2023 | 258.97 | 262.57 | 258.03 | 262.56 | 3,142,283 | +4.05(+1.57%) |
Feb 16, 2023 | 257.78 | 260.34 | 256.04 | 258.51 | 2,864,242 | -0.71(-0.27%) |
Feb 15, 2023 | 258.94 | 260.31 | 257.85 | 259.23 | 1,914,710 | -0.05(-0.02%) |
Feb 14, 2023 | 259.31 | 260.16 | 257.31 | 259.27 | 2,264,438 | +0.40(+0.15%) |
Feb 13, 2023 | 256.44 | 259.45 | 255.76 | 258.88 | 2,485,278 | +3.68(+1.44%) |
Feb 10, 2023 | 253.69 | 255.46 | 253.13 | 255.20 | 3,136,239 | +1.71(+0.68%) |
Feb 09, 2023 | 256.43 | 256.68 | 253.03 | 253.49 | 3,634,162 | -2.10(-0.82%) |
Feb 08, 2023 | 257.80 | 258.57 | 255.23 | 255.59 | 2,881,080 | -4.40(-1.69%) |
Feb 07, 2023 | 257.73 | 260.40 | 256.38 | 259.98 | 2,584,644 | -0.56(-0.22%) |
Feb 06, 2023 | 257.70 | 260.82 | 257.09 | 260.55 | 2,944,347 | +3.59(+1.40%) |
Feb 03, 2023 | 255.40 | 257.92 | 254.16 | 256.96 | 3,093,626 | +0.99(+0.39%) |
Feb 02, 2023 | 257.60 | 258.66 | 254.81 | 255.97 | 3,999,655 | -2.98(-1.15%) |
Feb 01, 2023 | 259.67 | 261.07 | 256.25 | 258.94 | 3,657,385 | -1.10(-0.42%) |
Jan 31, 2023 | 257.80 | 260.15 | 256.01 | 260.04 | 5,631,193 | -3.39(-1.29%) |
Jan 30, 2023 | 264.19 | 265.07 | 262.63 | 263.44 | 2,928,231 | -1.53(-0.58%) |
Jan 27, 2023 | 267.43 | 267.73 | 264.49 | 264.96 | 2,265,514 | -2.20(-0.82%) |
Jan 26, 2023 | 265.49 | 267.19 | 264.22 | 267.16 | 2,285,396 | +1.67(+0.63%) |
Jan 25, 2023 | 262.89 | 265.56 | 261.42 | 265.49 | 3,184,739 | +3.35(+1.28%) |
Jan 24, 2023 | 229.91 | 293.69 | 229.91 | 262.14 | 2,590,848 | +0.26(+0.10%) |
Jan 23, 2023 | 261.44 | 263.71 | 260.39 | 261.88 | 2,502,863 | +0.69(+0.26%) |
Jan 20, 2023 | 257.15 | 261.26 | 255.60 | 261.19 | 2,661,897 | +4.86(+1.90%) |
Jan 19, 2023 | 259.38 | 261.73 | 256.28 | 256.33 | 2,925,898 | -2.39(-0.92%) |
Jan 18, 2023 | 265.98 | 266.82 | 258.41 | 258.72 | 3,368,457 | -7.85(-2.94%) |
Jan 17, 2023 | 262.59 | 267.81 | 262.59 | 266.57 | 3,739,496 | +5.08(+1.94%) |
Jan 13, 2023 | 259.06 | 261.55 | 258.56 | 261.49 | 2,230,511 | +2.14(+0.83%) |
Jan 12, 2023 | 262.08 | 262.49 | 258.87 | 259.35 | 1,987,818 | -2.06(-0.79%) |
Jan 11, 2023 | 262.10 | 262.31 | 259.61 | 261.41 | 2,459,061 | -0.10(-0.04%) |
Jan 10, 2023 | 259.63 | 261.69 | 259.61 | 261.51 | 1,764,894 | +1.61(+0.62%) |
Jan 09, 2023 | 262.50 | 262.52 | 259.43 | 259.90 | 2,728,002 | -2.16(-0.82%) |
Jan 06, 2023 | 256.50 | 262.46 | 256.14 | 262.06 | 2,936,374 | +7.11(+2.79%) |
Jan 05, 2023 | 257.48 | 257.48 | 254.18 | 254.95 | 2,000,330 | -2.17(-0.84%) |
Jan 04, 2023 | 258.92 | 259.21 | 255.66 | 257.12 | 2,657,337 | +0.06(+0.02%) |
Jan 03, 2023 | 256.28 | 257.08 | 252.37 | 257.06 | 2,821,529 | +0.78(+0.30%) |
Dec 30, 2022 | 257.90 | 258.08 | 254.21 | 256.28 | 1,768,825 | -2.33(-0.90%) |
Dec 29, 2022 | 258.62 | 260.44 | 257.59 | 258.61 | 1,433,350 | +0.80(+0.31%) |
Dec 28, 2022 | 260.62 | 260.76 | 257.78 | 257.81 | 1,467,930 | -1.68(-0.65%) |
Dec 27, 2022 | 261.27 | 261.47 | 259.26 | 259.50 | 1,722,933 | -0.71(-0.27%) |
Dec 23, 2022 | 258.58 | 260.96 | 257.50 | 260.21 | 1,304,969 | +1.75(+0.68%) |
Dec 22, 2022 | 259.92 | 260.74 | 256.39 | 258.46 | 2,433,687 | -2.32(-0.89%) |
Dec 21, 2022 | 260.12 | 262.51 | 259.95 | 260.78 | 2,422,738 | +0.88(+0.34%) |
Dec 20, 2022 | 259.57 | 260.57 | 257.26 | 259.90 | 1,835,642 | +1.38(+0.53%) |
Dec 19, 2022 | 258.92 | 261.03 | 257.39 | 258.51 | 2,220,886 | -0.28(-0.11%) |
Dec 16, 2022 | 262.97 | 263.56 | 258.45 | 258.80 | 6,100,325 | -5.46(-2.06%) |
Dec 15, 2022 | 266.26 | 266.83 | 261.80 | 264.25 | 2,818,566 | -2.72(-1.02%) |
Dec 14, 2022 | 267.65 | 269.46 | 264.81 | 266.98 | 2,735,420 | +0.24(+0.09%) |
Dec 13, 2022 | 271.01 | 272.20 | 266.11 | 266.73 | 3,486,293 | -2.27(-0.85%) |
Dec 12, 2022 | 264.70 | 269.10 | 263.76 | 269.01 | 3,319,043 | +4.45(+1.68%) |
Dec 09, 2022 | 266.08 | 266.62 | 264.24 | 264.55 | 1,724,820 | -1.31(-0.49%) |
Dec 08, 2022 | 263.54 | 266.04 | 263.17 | 265.87 | 3,107,551 | +2.97(+1.13%) |
Dec 07, 2022 | 265.00 | 266.44 | 262.25 | 262.90 | 2,843,495 | -1.39(-0.53%) |
Dec 06, 2022 | 264.32 | 265.85 | 262.60 | 264.29 | 3,673,046 | +0.17(+0.07%) |
Dec 05, 2022 | 263.56 | 265.07 | 262.57 | 264.12 | 2,660,098 | -1.76(-0.66%) |
Dec 02, 2022 | 262.39 | 265.92 | 262.20 | 265.88 | 2,886,965 | +0.00(+0.00%) |
Dec 01, 2022 | 265.64 | 266.69 | 263.92 | 265.88 | 2,672,662 | +0.59(+0.22%) |
Nov 30, 2022 | 262.20 | 265.79 | 261.43 | 265.28 | 5,343,524 | +2.82(+1.07%) |
Nov 29, 2022 | 262.07 | 262.96 | 260.59 | 262.46 | 2,969,641 | -1.42(-0.54%) |
Nov 28, 2022 | 265.82 | 266.84 | 263.40 | 263.88 | 3,268,274 | -2.05(-0.77%) |
Nov 25, 2022 | 265.46 | 266.24 | 263.87 | 265.94 | 1,651,002 | +1.67(+0.63%) |
Nov 23, 2022 | 266.47 | 266.56 | 263.88 | 264.26 | 2,600,669 | -1.44(-0.54%) |
Nov 22, 2022 | 265.94 | 266.23 | 265.26 | 265.70 | 2,865,068 | +0.23(+0.09%) |
Nov 21, 2022 | 265.60 | 265.92 | 264.10 | 265.47 | 3,075,581 | +1.11(+0.42%) |
Nov 18, 2022 | 264.89 | 266.03 | 263.15 | 264.36 | 2,791,246 | +0.01(+0.00%) |
Nov 17, 2022 | 263.10 | 265.31 | 261.64 | 264.35 | 2,551,564 | +0.82(+0.31%) |
Nov 16, 2022 | 260.06 | 265.38 | 260.06 | 263.53 | 4,273,196 | +4.52(+1.74%) |
Nov 15, 2022 | 261.34 | 262.10 | 257.56 | 259.01 | 5,611,076 | -4.28(-1.63%) |
Nov 14, 2022 | 262.00 | 265.65 | 261.66 | 263.30 | 3,471,437 | +0.85(+0.32%) |
Nov 11, 2022 | 267.22 | 267.87 | 260.31 | 262.44 | 4,904,497 | -4.34(-1.63%) |
Nov 10, 2022 | 272.21 | 272.38 | 263.60 | 266.79 | 4,663,431 | -1.85(-0.69%) |
Nov 09, 2022 | 269.33 | 271.01 | 268.53 | 268.63 | 2,699,084 | -0.59(-0.22%) |
Nov 08, 2022 | 267.73 | 270.31 | 267.39 | 269.22 | 2,726,001 | +1.92(+0.72%) |
Nov 07, 2022 | 266.00 | 268.91 | 266.00 | 267.30 | 3,132,802 | +1.73(+0.65%) |
Nov 04, 2022 | 266.51 | 266.62 | 263.16 | 265.57 | 3,367,646 | +1.62(+0.61%) |
Nov 03, 2022 | 260.45 | 265.63 | 259.53 | 263.95 | 3,335,180 | +2.49(+0.95%) |
Nov 02, 2022 | 264.00 | 261.40 | 261.46 | 3,174,881 | -2.49(-0.95%) | |
Nov 01, 2022 | 264.67 | 264.76 | 260.77 | 263.95 | 2,834,161 | +0.28(+0.11%) |
Oct 31, 2022 | 264.06 | 264.61 | 261.88 | 263.67 | 3,475,355 | -1.80(-0.68%) |
Oct 28, 2022 | 258.69 | 265.75 | 257.22 | 265.47 | 4,806,079 | +9.10(+3.55%) |
Oct 27, 2022 | 254.33 | 258.19 | 253.62 | 256.37 | 4,286,781 | +8.22(+3.31%) |
Oct 26, 2022 | 249.34 | 252.10 | 247.68 | 248.15 | 3,706,019 | +0.85(+0.34%) |
Oct 25, 2022 | 246.18 | 248.80 | 246.01 | 247.30 | 2,780,460 | +0.40(+0.16%) |
Oct 24, 2022 | 246.87 | 248.40 | 244.73 | 246.90 | 4,265,759 | +0.75(+0.30%) |
Oct 21, 2022 | 241.96 | 246.94 | 241.28 | 246.16 | 3,371,071 | +4.62(+1.91%) |
Oct 20, 2022 | 241.32 | 243.45 | 240.84 | 241.54 | 2,492,908 | -0.95(-0.39%) |
Oct 19, 2022 | 241.76 | 244.20 | 240.90 | 242.48 | 3,124,296 | +1.51(+0.63%) |
Oct 18, 2022 | 241.15 | 242.16 | 239.10 | 240.98 | 3,229,664 | +2.62(+1.10%) |
Oct 17, 2022 | 237.70 | 239.07 | 235.50 | 238.35 | 2,851,681 | +3.21(+1.37%) |
Oct 14, 2022 | 240.87 | 241.21 | 234.42 | 235.15 | 3,018,122 | -3.47(-1.45%) |
Oct 13, 2022 | 226.73 | 241.08 | 226.73 | 238.62 | 5,209,863 | +9.37(+4.09%) |
Oct 12, 2022 | 229.45 | 232.12 | 229.25 | 229.25 | 2,801,744 | +0.01(+0.00%) |
Oct 11, 2022 | 226.44 | 231.24 | 226.22 | 229.24 | 3,276,970 | +2.03(+0.89%) |
Oct 10, 2022 | 225.72 | 228.47 | 225.72 | 227.21 | 2,759,670 | +1.70(+0.75%) |
Oct 07, 2022 | 226.25 | 226.87 | 224.43 | 225.50 | 2,372,550 | -1.51(-0.66%) |
Oct 06, 2022 | 231.45 | 231.97 | 226.73 | 227.01 | 3,101,111 | -4.20(-1.82%) |
Oct 05, 2022 | 229.10 | 232.49 | 228.36 | 231.21 | 3,135,990 | +0.57(+0.25%) |
Oct 04, 2022 | 228.91 | 233.10 | 228.42 | 230.64 | 3,811,393 | +3.06(+1.34%) |
Oct 03, 2022 | 225.82 | 229.04 | 224.07 | 227.58 | 3,426,120 | +4.45(+1.99%) |
Sep 30, 2022 | 225.63 | 227.09 | 222.98 | 223.13 | 3,753,062 | -3.54(-1.56%) |
Sep 29, 2022 | 228.53 | 229.83 | 224.80 | 226.67 | 3,157,213 | -2.46(-1.07%) |
Sep 28, 2022 | 228.35 | 230.67 | 226.05 | 229.13 | 4,345,727 | +0.23(+0.10%) |
Sep 27, 2022 | 236.52 | 236.86 | 228.76 | 228.90 | 4,343,688 | -6.83(-2.90%) |
Sep 26, 2022 | 237.83 | 238.13 | 234.45 | 235.72 | 3,287,392 | -2.12(-0.89%) |
Sep 23, 2022 | 239.06 | 240.88 | 236.14 | 237.84 | 2,763,189 | -1.92(-0.80%) |
Sep 22, 2022 | 242.14 | 242.18 | 239.49 | 239.77 | 2,378,638 | -3.04(-1.25%) |
Sep 21, 2022 | 246.72 | 248.44 | 242.80 | 242.80 | 2,521,260 | -4.18(-1.69%) |
Sep 20, 2022 | 247.66 | 248.03 | 244.45 | 246.98 | 2,213,208 | -1.56(-0.63%) |
Sep 19, 2022 | 245.63 | 249.06 | 245.00 | 248.54 | 2,270,675 | +2.03(+0.82%) |
Sep 16, 2022 | 243.55 | 247.39 | 243.45 | 246.51 | 4,451,623 | +1.39(+0.57%) |
Sep 15, 2022 | 246.61 | 246.82 | 244.17 | 245.12 | 2,367,221 | -2.18(-0.88%) |
Sep 14, 2022 | 246.59 | 249.75 | 245.99 | 247.29 | 2,841,235 | +1.34(+0.55%) |
Sep 13, 2022 | 249.24 | 250.41 | 245.31 | 245.95 | 2,693,623 | -5.84(-2.32%) |
Sep 12, 2022 | 251.43 | 252.78 | 250.87 | 251.79 | 2,279,446 | +0.82(+0.33%) |
Sep 09, 2022 | 251.68 | 252.15 | 249.70 | 250.97 | 2,075,669 | -0.54(-0.22%) |
Sep 08, 2022 | 249.35 | 252.48 | 248.85 | 251.51 | 2,532,350 | +1.61(+0.64%) |
Sep 07, 2022 | 246.73 | 251.25 | 246.56 | 249.90 | 4,327,680 | +3.90(+1.58%) |
Sep 06, 2022 | 246.08 | 248.27 | 245.03 | 246.00 | 2,735,699 | -0.12(-0.05%) |
Sep 02, 2022 | 248.93 | 250.06 | 245.01 | 246.12 | 1,855,196 | -1.90(-0.76%) |
Sep 01, 2022 | 243.52 | 248.07 | 243.46 | 248.02 | 2,664,631 | +4.05(+1.66%) |
Aug 31, 2022 | 245.79 | 247.25 | 243.89 | 243.96 | 3,224,967 | +0.16(+0.07%) |
Aug 30, 2022 | 246.21 | 246.91 | 242.91 | 243.80 | 2,131,370 | -2.09(-0.85%) |
Aug 29, 2022 | 245.73 | 246.90 | 244.86 | 245.89 | 2,099,479 | -1.24(-0.50%) |
Aug 26, 2022 | 252.75 | 253.14 | 246.59 | 247.13 | 2,451,558 | -5.40(-2.14%) |
Aug 25, 2022 | 251.97 | 252.64 | 250.25 | 252.52 | 1,384,075 | +1.63(+0.65%) |
Aug 24, 2022 | 250.74 | 251.98 | 249.93 | 250.89 | 1,847,872 | +0.31(+0.12%) |
Aug 23, 2022 | 252.58 | 253.28 | 250.57 | 250.58 | 2,298,759 | -2.32(-0.92%) |
Aug 22, 2022 | 254.39 | 255.63 | 252.34 | 252.90 | 2,065,752 | -3.45(-1.35%) |
Aug 19, 2022 | 255.77 | 257.51 | 255.39 | 256.35 | 1,906,685 | -0.04(-0.01%) |
Aug 18, 2022 | 255.83 | 257.14 | 255.27 | 256.39 | 1,655,132 | -0.23(-0.09%) |
Aug 17, 2022 | 255.79 | 257.73 | 255.43 | 256.62 | 1,766,539 | +0.51(+0.20%) |
Aug 16, 2022 | 254.91 | 256.92 | 254.16 | 256.11 | 1,900,740 | +0.82(+0.32%) |
Aug 15, 2022 | 252.19 | 255.47 | 251.26 | 255.29 | 2,435,919 | +3.14(+1.24%) |
Aug 12, 2022 | 249.63 | 252.47 | 249.63 | 252.16 | 1,591,670 | +2.79(+1.12%) |
Aug 11, 2022 | 253.14 | 253.19 | 248.74 | 249.37 | 2,086,942 | -2.00(-0.80%) |
Aug 10, 2022 | 251.98 | 253.63 | 250.54 | 251.37 | 3,085,937 | +1.25(+0.50%) |
Aug 09, 2022 | 247.08 | 250.26 | 246.56 | 250.12 | 2,407,876 | +3.13(+1.27%) |
Aug 08, 2022 | 250.06 | 250.94 | 245.58 | 246.98 | 2,343,152 | -2.34(-0.94%) |
Aug 05, 2022 | 249.72 | 250.09 | 247.24 | 249.32 | 1,890,837 | -1.36(-0.54%) |
Aug 04, 2022 | 251.70 | 252.16 | 248.80 | 250.68 | 2,172,365 | -1.40(-0.55%) |
Aug 03, 2022 | 251.07 | 252.87 | 249.82 | 252.07 | 2,397,039 | +1.00(+0.40%) |
Aug 02, 2022 | 254.50 | 255.30 | 250.92 | 251.07 | 2,469,583 | -3.06(-1.20%) |
Aug 01, 2022 | 252.50 | 255.31 | 252.38 | 254.13 | 2,478,582 | +0.83(+0.33%) |
Jul 29, 2022 | 253.57 | 254.25 | 252.08 | 253.30 | 2,759,514 | -0.09(-0.03%) |
Jul 28, 2022 | 248.91 | 253.91 | 247.71 | 253.39 | 2,962,039 | +4.40(+1.77%) |
Jul 27, 2022 | 246.02 | 249.97 | 244.95 | 248.99 | 2,828,506 | +1.73(+0.70%) |
Jul 26, 2022 | 240.02 | 249.31 | 239.19 | 247.26 | 5,477,989 | +6.45(+2.68%) |
Jul 25, 2022 | 244.84 | 245.06 | 239.15 | 240.81 | 2,973,222 | -3.47(-1.42%) |
Jul 22, 2022 | 244.05 | 244.80 | 242.80 | 244.28 | 2,315,368 | +0.50(+0.21%) |
Jul 21, 2022 | 244.28 | 245.06 | 242.67 | 243.78 | 2,137,642 | -1.07(-0.44%) |
Jul 20, 2022 | 246.96 | 247.09 | 243.78 | 244.85 | 2,269,887 | -1.85(-0.75%) |
Jul 19, 2022 | 244.18 | 246.81 | 243.30 | 246.69 | 2,267,504 | +3.92(+1.62%) |
Jul 18, 2022 | 245.48 | 245.82 | 242.43 | 242.77 | 2,250,474 | -2.49(-1.02%) |
Jul 15, 2022 | 244.31 | 246.59 | 243.76 | 245.26 | 2,731,663 | +2.32(+0.95%) |
Jul 14, 2022 | 240.34 | 243.42 | 240.08 | 242.94 | 2,465,149 | -0.07(-0.03%) |
Jul 13, 2022 | 239.44 | 245.06 | 238.77 | 243.01 | 2,292,985 | +1.14(+0.47%) |
Jul 12, 2022 | 243.30 | 245.85 | 241.17 | 241.87 | 2,196,754 | -1.73(-0.71%) |
Jul 11, 2022 | 242.44 | 245.64 | 242.44 | 243.60 | 1,536,849 | +0.04(+0.02%) |
Jul 08, 2022 | 242.94 | 244.89 | 242.67 | 243.56 | 1,508,173 | +0.29(+0.12%) |
Jul 07, 2022 | 243.58 | 245.18 | 241.58 | 243.27 | 2,491,924 | +1.42(+0.59%) |
Jul 06, 2022 | 242.82 | 243.19 | 239.84 | 241.85 | 2,026,103 | -0.80(-0.33%) |
Jul 05, 2022 | 241.55 | 243.33 | 240.12 | 242.65 | 2,488,014 | -0.64(-0.27%) |
Jul 01, 2022 | 236.93 | 243.46 | 236.60 | 243.29 | 2,638,181 | +5.85(+2.46%) |
Jun 30, 2022 | 238.76 | 239.09 | 236.07 | 237.44 | 2,900,807 | -0.83(-0.35%) |
Jun 29, 2022 | 236.73 | 239.36 | 235.74 | 238.27 | 3,116,184 | +4.72(+2.02%) |
Jun 28, 2022 | 237.62 | 240.41 | 233.25 | 233.55 | 2,476,381 | -4.04(-1.70%) |
Jun 27, 2022 | 238.42 | 239.26 | 237.14 | 237.59 | 2,141,132 | -0.84(-0.35%) |
Jun 24, 2022 | 235.88 | 238.52 | 235.14 | 238.42 | 3,239,497 | +4.16(+1.77%) |
Jun 23, 2022 | 234.38 | 235.72 | 231.26 | 234.27 | 2,014,129 | +0.50(+0.21%) |
Jun 22, 2022 | 229.66 | 235.20 | 229.25 | 233.77 | 3,175,756 | +3.34(+1.45%) |
Jun 21, 2022 | 227.19 | 230.92 | 225.19 | 230.43 | 3,400,431 | +5.01(+2.22%) |
Jun 17, 2022 | 225.27 | 226.49 | 223.29 | 225.42 | 7,523,885 | -0.78(-0.34%) |
Jun 16, 2022 | 227.06 | 228.25 | 224.88 | 226.20 | 3,401,892 | -3.57(-1.55%) |
Jun 15, 2022 | 230.69 | 232.34 | 227.09 | 229.77 | 3,279,441 | +0.13(+0.06%) |
Jun 14, 2022 | 230.79 | 233.61 | 229.50 | 229.63 | 3,706,321 | +0.28(+0.12%) |
Jun 13, 2022 | 223.89 | 230.92 | 223.82 | 229.35 | 4,883,702 | +1.05(+0.46%) |
Jun 10, 2022 | 230.04 | 230.35 | 228.09 | 228.31 | 2,073,605 | -4.60(-1.97%) |
Jun 09, 2022 | 234.31 | 236.60 | 232.78 | 232.90 | 2,789,377 | -3.32(-1.40%) |
Jun 08, 2022 | 238.42 | 238.98 | 235.53 | 236.22 | 2,184,796 | -3.20(-1.34%) |
Jun 07, 2022 | 236.60 | 240.24 | 236.14 | 239.42 | 2,892,587 | +0.84(+0.35%) |
Jun 06, 2022 | 239.56 | 239.99 | 237.88 | 238.59 | 1,632,109 | -0.28(-0.12%) |
Jun 03, 2022 | 238.93 | 240.70 | 238.68 | 238.87 | 1,911,950 | -0.61(-0.26%) |
Jun 02, 2022 | 238.74 | 239.54 | 235.50 | 239.48 | 2,184,736 | +1.05(+0.44%) |
Jun 01, 2022 | 242.17 | 242.38 | 237.39 | 238.43 | 2,367,180 | -2.80(-1.16%) |
May 31, 2022 | 239.12 | 243.21 | 237.81 | 241.23 | 4,103,019 | +0.33(+0.14%) |
May 27, 2022 | 238.64 | 240.91 | 237.95 | 240.91 | 2,157,677 | +3.62(+1.52%) |
May 26, 2022 | 235.29 | 238.47 | 234.90 | 237.29 | 2,062,094 | +3.90(+1.67%) |
May 25, 2022 | 232.02 | 235.00 | 231.07 | 233.39 | 2,761,561 | -0.49(-0.21%) |
May 24, 2022 | 227.16 | 235.10 | 227.11 | 233.88 | 5,496,038 | +6.24(+2.74%) |
May 23, 2022 | 225.50 | 228.49 | 223.34 | 227.64 | 3,192,166 | +3.91(+1.75%) |
May 20, 2022 | 221.31 | 223.87 | 218.63 | 223.73 | 3,353,623 | +4.70(+2.14%) |
May 19, 2022 | 219.51 | 222.04 | 218.40 | 219.03 | 3,677,073 | -1.96(-0.89%) |
May 18, 2022 | 229.04 | 229.63 | 220.34 | 220.99 | 4,125,040 | -10.12(-4.38%) |
May 17, 2022 | 235.29 | 236.25 | 229.04 | 231.11 | 3,356,367 | -2.31(-0.99%) |
May 16, 2022 | 233.82 | 234.79 | 230.25 | 233.42 | 2,244,363 | -0.96(-0.41%) |
May 13, 2022 | 236.39 | 236.42 | 231.73 | 234.37 | 3,403,589 | +0.81(+0.35%) |
May 12, 2022 | 234.64 | 235.66 | 230.62 | 233.56 | 2,990,986 | -0.23(-0.10%) |
May 11, 2022 | 234.59 | 236.05 | 232.63 | 233.79 | 2,962,182 | -1.20(-0.51%) |
May 10, 2022 | 238.15 | 239.96 | 234.27 | 234.99 | 3,210,370 | -1.73(-0.73%) |
May 09, 2022 | 236.25 | 239.02 | 236.05 | 236.72 | 3,063,528 | -3.15(-1.31%) |
May 06, 2022 | 237.39 | 241.46 | 236.92 | 239.86 | 3,099,606 | +1.78(+0.75%) |
May 05, 2022 | 241.88 | 243.41 | 236.04 | 238.09 | 3,058,933 | -5.16(-2.12%) |
May 04, 2022 | 235.44 | 243.69 | 235.44 | 243.25 | 3,438,770 | +8.08(+3.44%) |
May 03, 2022 | 236.62 | 237.05 | 231.73 | 235.17 | 2,678,651 | -0.74(-0.31%) |