Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 256.73 | 257.77 | 255.39 | 256.54 | 1,596,634 | -1.34(-0.52%) |
May 30, 2023 | 259.72 | 260.20 | 257.01 | 257.88 | 1,475,159 | +0.68(+0.26%) |
May 26, 2023 | 253.08 | 257.80 | 253.08 | 257.20 | 1,273,137 | +4.56(+1.80%) |
May 25, 2023 | 252.33 | 253.37 | 250.79 | 252.65 | 799,296 | +4.52(+1.82%) |
May 24, 2023 | 248.04 | 249.15 | 247.03 | 248.13 | 654,366 | -1.45(-0.58%) |
May 23, 2023 | 251.69 | 252.43 | 249.13 | 249.58 | 1,039,350 | -3.56(-1.41%) |
May 22, 2023 | 252.50 | 253.96 | 252.46 | 253.14 | 767,484 | +0.28(+0.11%) |
May 19, 2023 | 253.79 | 254.16 | 252.21 | 252.87 | 795,598 | -0.62(-0.25%) |
May 18, 2023 | 250.18 | 253.76 | 250.18 | 253.49 | 1,748,912 | +3.62(+1.45%) |
May 17, 2023 | 248.01 | 250.26 | 247.01 | 249.87 | 1,603,195 | +2.94(+1.19%) |
May 16, 2023 | 246.89 | 248.10 | 246.71 | 246.93 | 945,400 | -0.60(-0.24%) |
May 15, 2023 | 246.98 | 247.63 | 245.77 | 247.53 | 969,615 | +0.89(+0.36%) |
May 12, 2023 | 247.73 | 248.08 | 245.08 | 246.63 | 1,025,011 | -0.56(-0.22%) |
May 11, 2023 | 247.27 | 247.57 | 245.71 | 247.19 | 1,257,698 | +0.21(+0.08%) |
May 10, 2023 | 246.29 | 247.60 | 244.52 | 246.98 | 2,095,463 | +2.31(+0.95%) |
May 09, 2023 | 244.80 | 245.54 | 244.56 | 244.66 | 947,171 | -1.09(-0.44%) |
May 08, 2023 | 245.18 | 245.93 | 244.61 | 245.76 | 1,410,400 | +0.41(+0.17%) |
May 05, 2023 | 242.46 | 246.06 | 242.41 | 245.35 | 1,055,271 | +5.01(+2.09%) |
May 04, 2023 | 241.12 | 241.57 | 239.67 | 240.34 | 1,395,379 | -1.31(-0.54%) |
May 03, 2023 | 243.04 | 245.18 | 241.53 | 241.65 | 654,137 | -1.21(-0.50%) |
May 02, 2023 | 244.91 | 244.91 | 241.25 | 242.86 | 1,331,281 | -2.19(-0.90%) |
May 01, 2023 | 244.78 | 246.15 | 244.69 | 245.05 | 1,074,556 | +0.00(+0.00%) |
Apr 28, 2023 | 242.47 | 245.08 | 242.23 | 245.05 | 1,472,740 | +1.81(+0.74%) |
Apr 27, 2023 | 239.62 | 243.49 | 239.47 | 243.25 | 1,161,369 | +4.86(+2.04%) |
Apr 26, 2023 | 239.67 | 240.62 | 237.97 | 238.39 | 1,276,545 | +0.80(+0.34%) |
Apr 25, 2023 | 240.92 | 241.39 | 237.51 | 237.59 | 1,365,239 | -4.53(-1.87%) |
Apr 24, 2023 | 241.93 | 243.11 | 240.62 | 242.11 | 978,868 | -0.19(-0.08%) |
Apr 21, 2023 | 242.35 | 242.74 | 241.07 | 242.30 | 904,156 | +0.19(+0.08%) |
Apr 20, 2023 | 241.28 | 243.61 | 241.07 | 242.11 | 753,531 | -1.28(-0.53%) |
Apr 19, 2023 | 241.73 | 243.94 | 241.73 | 243.40 | 1,070,180 | +0.20(+0.08%) |
Apr 18, 2023 | 244.30 | 244.66 | 242.54 | 243.20 | 747,294 | +0.24(+0.10%) |
Apr 17, 2023 | 242.15 | 243.01 | 241.18 | 242.96 | 2,208,896 | +0.47(+0.19%) |
Apr 14, 2023 | 242.45 | 244.00 | 240.69 | 242.49 | 690,627 | -0.80(-0.33%) |
Apr 13, 2023 | 240.06 | 243.56 | 240.06 | 243.29 | 1,352,126 | +4.29(+1.79%) |
Apr 12, 2023 | 241.88 | 242.32 | 238.71 | 239.01 | 967,205 | -1.39(-0.58%) |
Apr 11, 2023 | 241.16 | 241.39 | 239.90 | 240.40 | 801,293 | -0.83(-0.35%) |
Apr 10, 2023 | 239.15 | 241.23 | 238.16 | 241.23 | 1,309,267 | +0.04(+0.02%) |
Apr 06, 2023 | 238.69 | 241.21 | 237.76 | 241.19 | 878,387 | +1.44(+0.60%) |
Apr 05, 2023 | 241.08 | 241.31 | 238.61 | 239.75 | 836,731 | -2.18(-0.90%) |
Apr 04, 2023 | 243.38 | 243.95 | 241.12 | 241.94 | 684,355 | -0.96(-0.40%) |
Apr 03, 2023 | 241.64 | 243.14 | 241.00 | 242.90 | 1,372,354 | +0.33(+0.13%) |
Mar 31, 2023 | 239.13 | 242.85 | 239.02 | 242.57 | 1,146,912 | +3.86(+1.62%) |
Mar 30, 2023 | 238.58 | 239.00 | 237.44 | 238.71 | 866,828 | +1.73(+0.73%) |
Mar 29, 2023 | 235.99 | 237.16 | 235.16 | 236.98 | 776,878 | +3.57(+1.53%) |
Mar 28, 2023 | 233.95 | 234.01 | 231.88 | 233.41 | 1,009,489 | -0.86(-0.37%) |
Mar 27, 2023 | 235.90 | 236.63 | 233.67 | 234.27 | 856,678 | -0.74(-0.32%) |
Mar 24, 2023 | 233.55 | 235.07 | 231.82 | 235.01 | 854,962 | +0.88(+0.38%) |
Mar 23, 2023 | 234.79 | 237.71 | 232.38 | 234.13 | 1,323,366 | +1.81(+0.78%) |
Mar 22, 2023 | 235.75 | 238.81 | 232.32 | 232.32 | 973,863 | -3.46(-1.47%) |
Mar 21, 2023 | 233.91 | 236.10 | 233.13 | 235.77 | 1,241,100 | +3.51(+1.51%) |
Mar 20, 2023 | 231.01 | 232.58 | 230.00 | 232.27 | 910,649 | +1.15(+0.50%) |
Mar 17, 2023 | 232.88 | 233.87 | 229.83 | 231.12 | 1,732,257 | -1.44(-0.62%) |
Mar 16, 2023 | 226.59 | 232.94 | 226.11 | 232.56 | 3,117,051 | +5.15(+2.27%) |
Mar 15, 2023 | 225.02 | 227.71 | 223.88 | 227.40 | 1,424,266 | -0.27(-0.12%) |
Mar 14, 2023 | 226.01 | 228.25 | 224.70 | 227.67 | 2,458,747 | +4.34(+1.94%) |
Mar 13, 2023 | 220.42 | 226.08 | 219.48 | 223.33 | 1,914,329 | +1.30(+0.58%) |
Mar 10, 2023 | 225.88 | 226.43 | 221.25 | 222.03 | 2,019,142 | -3.90(-1.73%) |
Mar 09, 2023 | 230.38 | 231.98 | 225.42 | 225.94 | 1,049,767 | -4.03(-1.75%) |
Mar 08, 2023 | 229.46 | 230.46 | 228.47 | 229.97 | 865,661 | +0.78(+0.34%) |
Mar 07, 2023 | 232.19 | 232.80 | 228.86 | 229.19 | 754,232 | -3.02(-1.30%) |
Mar 06, 2023 | 232.60 | 234.73 | 232.04 | 232.21 | 1,268,537 | +0.38(+0.16%) |
Mar 03, 2023 | 228.80 | 232.01 | 228.57 | 231.83 | 1,097,248 | +4.21(+1.85%) |
Mar 02, 2023 | 224.16 | 228.22 | 224.00 | 227.62 | 607,083 | +1.81(+0.80%) |
Mar 01, 2023 | 226.97 | 227.40 | 224.99 | 225.81 | 660,559 | -1.36(-0.60%) |
Feb 28, 2023 | 227.22 | 229.01 | 227.04 | 227.17 | 623,195 | -0.56(-0.24%) |
Feb 27, 2023 | 228.57 | 229.65 | 227.19 | 227.72 | 796,590 | +1.44(+0.64%) |
Feb 24, 2023 | 226.48 | 226.95 | 224.98 | 226.28 | 783,434 | -3.57(-1.55%) |
Feb 23, 2023 | 230.32 | 230.69 | 226.82 | 229.85 | 1,273,868 | +1.90(+0.83%) |
Feb 22, 2023 | 228.38 | 229.48 | 227.01 | 227.95 | 1,198,087 | +0.19(+0.08%) |
Feb 21, 2023 | 230.30 | 231.04 | 227.72 | 227.76 | 1,049,831 | -5.34(-2.29%) |
Feb 17, 2023 | 233.03 | 233.34 | 230.97 | 233.10 | 2,919,613 | -1.32(-0.56%) |
Feb 16, 2023 | 235.20 | 237.86 | 234.36 | 234.42 | 883,850 | -4.26(-1.78%) |
Feb 15, 2023 | 235.98 | 238.68 | 235.54 | 238.68 | 926,083 | +1.68(+0.71%) |
Feb 14, 2023 | 235.12 | 238.04 | 233.81 | 236.99 | 929,942 | +1.00(+0.42%) |
Feb 13, 2023 | 233.52 | 236.32 | 233.00 | 235.99 | 1,771,072 | +3.33(+1.43%) |
Feb 10, 2023 | 232.10 | 233.49 | 230.96 | 232.66 | 2,111,994 | -0.93(-0.40%) |
Feb 09, 2023 | 237.94 | 238.21 | 232.72 | 233.59 | 859,102 | -1.75(-0.74%) |
Feb 08, 2023 | 237.17 | 238.31 | 234.89 | 235.35 | 1,072,464 | -3.03(-1.27%) |
Feb 07, 2023 | 234.06 | 239.10 | 233.18 | 238.38 | 1,268,151 | +3.86(+1.65%) |
Feb 06, 2023 | 234.51 | 235.81 | 233.54 | 234.52 | 1,646,062 | -1.79(-0.76%) |
Feb 03, 2023 | 235.10 | 240.08 | 235.10 | 236.31 | 1,580,294 | -3.29(-1.37%) |
Feb 02, 2023 | 237.70 | 240.57 | 236.92 | 239.60 | 2,308,060 | +5.68(+2.43%) |
Feb 01, 2023 | 229.59 | 235.72 | 228.14 | 233.92 | 2,041,008 | +4.02(+1.75%) |
Jan 31, 2023 | 226.47 | 229.98 | 226.47 | 229.90 | 2,227,325 | +3.72(+1.64%) |
Jan 30, 2023 | 227.83 | 229.14 | 226.04 | 226.19 | 4,228,989 | -3.83(-1.67%) |
Jan 27, 2023 | 227.80 | 231.47 | 227.71 | 230.02 | 2,680,934 | +1.71(+0.75%) |
Jan 26, 2023 | 227.32 | 228.44 | 225.27 | 228.31 | 1,180,148 | +3.22(+1.43%) |
Jan 25, 2023 | 222.14 | 225.44 | 220.33 | 225.09 | 2,192,630 | -0.25(-0.11%) |
Jan 24, 2023 | 224.72 | 226.15 | 224.23 | 225.33 | 2,017,202 | -0.52(-0.23%) |
Jan 23, 2023 | 223.10 | 226.88 | 222.31 | 225.85 | 4,637,451 | +3.55(+1.60%) |
Jan 20, 2023 | 218.23 | 222.46 | 217.35 | 222.30 | 2,287,254 | +5.24(+2.41%) |
Jan 19, 2023 | 217.64 | 218.58 | 216.27 | 217.06 | 2,665,528 | -1.94(-0.89%) |
Jan 18, 2023 | 223.16 | 224.27 | 218.81 | 219.00 | 1,938,366 | -2.88(-1.30%) |
Jan 17, 2023 | 221.44 | 223.20 | 220.94 | 221.89 | 4,661,046 | +0.35(+0.16%) |
Jan 13, 2023 | 218.33 | 221.84 | 218.33 | 221.54 | 2,601,274 | +1.21(+0.55%) |
Jan 12, 2023 | 219.80 | 221.10 | 216.93 | 220.33 | 2,130,236 | +0.94(+0.43%) |
Jan 11, 2023 | 216.54 | 219.49 | 216.36 | 219.39 | 1,167,097 | +3.81(+1.77%) |
Jan 10, 2023 | 213.45 | 215.62 | 212.90 | 215.58 | 1,702,390 | +1.58(+0.74%) |
Jan 09, 2023 | 214.57 | 217.64 | 213.75 | 213.99 | 4,579,731 | +1.11(+0.52%) |
Jan 06, 2023 | 209.46 | 213.70 | 207.30 | 212.88 | 2,611,667 | +4.93(+2.37%) |
Jan 05, 2023 | 210.28 | 210.37 | 207.69 | 207.95 | 3,153,581 | -3.42(-1.62%) |
Jan 04, 2023 | 211.63 | 212.58 | 209.13 | 211.37 | 1,912,612 | +0.74(+0.35%) |
Jan 03, 2023 | 213.56 | 214.95 | 208.86 | 210.62 | 3,568,827 | -1.60(-0.76%) |
Dec 30, 2022 | 210.94 | 212.36 | 209.81 | 212.23 | 3,248,717 | -0.59(-0.28%) |
Dec 29, 2022 | 210.18 | 213.43 | 209.95 | 212.82 | 2,804,663 | +4.53(+2.17%) |
Dec 28, 2022 | 210.97 | 212.41 | 208.11 | 208.29 | 3,219,914 | -2.77(-1.31%) |
Dec 27, 2022 | 212.72 | 212.88 | 210.40 | 211.07 | 3,000,103 | -2.04(-0.96%) |
Dec 23, 2022 | 211.47 | 213.20 | 210.13 | 213.11 | 3,337,823 | +0.77(+0.36%) |
Dec 22, 2022 | 214.20 | 214.62 | 208.93 | 212.34 | 3,338,187 | -4.11(-1.90%) |
Dec 21, 2022 | 214.54 | 217.31 | 213.87 | 216.45 | 3,199,418 | +3.40(+1.59%) |
Dec 20, 2022 | 212.17 | 214.24 | 211.25 | 213.05 | 2,608,765 | -0.02(-0.01%) |
Dec 19, 2022 | 216.07 | 216.07 | 212.07 | 213.07 | 4,431,593 | -2.77(-1.29%) |
Dec 16, 2022 | 217.83 | 218.39 | 214.63 | 215.84 | 3,294,950 | -2.65(-1.21%) |
Dec 15, 2022 | 222.04 | 222.43 | 217.56 | 218.49 | 2,647,289 | -6.78(-3.01%) |
Dec 14, 2022 | 226.42 | 228.72 | 222.90 | 225.26 | 4,091,151 | -1.45(-0.64%) |
Dec 13, 2022 | 232.88 | 232.88 | 224.80 | 226.71 | 3,595,540 | +2.07(+0.92%) |
Dec 12, 2022 | 221.66 | 224.64 | 221.46 | 224.64 | 3,309,561 | +3.29(+1.49%) |
Dec 09, 2022 | 222.08 | 224.03 | 221.22 | 221.35 | 4,043,388 | -1.67(-0.75%) |
Dec 08, 2022 | 221.70 | 223.68 | 220.32 | 223.02 | 3,501,361 | +2.51(+1.14%) |
Dec 07, 2022 | 220.54 | 222.14 | 219.53 | 220.51 | 2,531,157 | -0.85(-0.38%) |
Dec 06, 2022 | 225.12 | 225.42 | 219.95 | 221.36 | 2,393,128 | -4.05(-1.80%) |
Dec 05, 2022 | 227.96 | 228.58 | 224.38 | 225.41 | 3,789,778 | -4.17(-1.82%) |
Dec 02, 2022 | 226.71 | 230.30 | 226.60 | 229.58 | 3,072,903 | -0.54(-0.24%) |
Dec 01, 2022 | 230.36 | 231.40 | 228.00 | 230.12 | 2,259,811 | +0.28(+0.12%) |
Nov 30, 2022 | 221.01 | 229.84 | 220.38 | 229.84 | 2,323,010 | +9.03(+4.09%) |
Nov 29, 2022 | 222.57 | 222.64 | 219.84 | 220.81 | 1,887,756 | -1.44(-0.65%) |
Nov 28, 2022 | 223.99 | 225.29 | 221.61 | 222.26 | 2,760,761 | -3.58(-1.58%) |
Nov 25, 2022 | 225.61 | 226.28 | 225.13 | 225.83 | 1,118,928 | -0.56(-0.25%) |
Nov 23, 2022 | 224.21 | 226.90 | 224.21 | 226.40 | 1,872,815 | +2.15(+0.96%) |
Nov 22, 2022 | 221.97 | 224.36 | 220.60 | 224.24 | 2,060,941 | +3.12(+1.41%) |
Nov 21, 2022 | 221.95 | 222.76 | 220.54 | 221.12 | 2,372,292 | -1.86(-0.83%) |
Nov 18, 2022 | 224.77 | 224.84 | 221.23 | 222.98 | 2,198,705 | +0.44(+0.20%) |
Nov 17, 2022 | 220.69 | 223.45 | 220.12 | 222.53 | 1,821,699 | -1.05(-0.47%) |
Nov 16, 2022 | 224.33 | 225.02 | 222.96 | 223.58 | 1,850,276 | -2.12(-0.94%) |
Nov 15, 2022 | 227.44 | 228.40 | 223.36 | 225.71 | 2,076,417 | +2.66(+1.19%) |
Nov 14, 2022 | 224.09 | 226.02 | 222.84 | 223.05 | 2,705,265 | -2.63(-1.16%) |
Nov 11, 2022 | 222.44 | 226.14 | 221.72 | 225.68 | 3,024,156 | +3.29(+1.48%) |
Nov 10, 2022 | 216.96 | 222.55 | 216.00 | 222.38 | 2,023,964 | +14.56(+7.01%) |
Nov 09, 2022 | 211.63 | 212.02 | 207.53 | 207.82 | 2,431,160 | -5.11(-2.40%) |
Nov 08, 2022 | 212.67 | 215.27 | 210.20 | 212.93 | 2,756,577 | +1.23(+0.58%) |
Nov 07, 2022 | 210.26 | 212.11 | 208.64 | 211.69 | 3,455,706 | +2.17(+1.04%) |
Nov 04, 2022 | 210.79 | 211.48 | 205.44 | 209.52 | 3,316,758 | +2.12(+1.02%) |
Nov 03, 2022 | 208.72 | 209.90 | 206.74 | 207.40 | 3,112,011 | -3.46(-1.64%) |
Nov 02, 2022 | 217.67 | 219.78 | 210.79 | 210.85 | 2,032,549 | -7.00(-3.21%) |
Nov 01, 2022 | 222.35 | 222.96 | 217.38 | 217.85 | 2,444,660 | -2.09(-0.95%) |
Oct 31, 2022 | 220.36 | 221.22 | 218.75 | 219.93 | 3,558,369 | -1.94(-0.87%) |
Oct 28, 2022 | 215.58 | 222.32 | 215.47 | 221.87 | 2,254,156 | +5.11(+2.36%) |
Oct 27, 2022 | 219.12 | 220.04 | 216.27 | 216.76 | 1,720,364 | -1.81(-0.83%) |
Oct 26, 2022 | 218.10 | 222.76 | 217.93 | 218.57 | 1,671,051 | -3.78(-1.70%) |
Oct 25, 2022 | 218.65 | 222.54 | 218.63 | 222.34 | 2,619,895 | +4.26(+1.95%) |
Oct 24, 2022 | 216.29 | 218.82 | 213.78 | 218.09 | 2,091,009 | +2.52(+1.17%) |
Oct 21, 2022 | 209.74 | 215.84 | 209.03 | 215.57 | 1,750,969 | +5.11(+2.43%) |
Oct 20, 2022 | 211.54 | 214.68 | 209.68 | 210.46 | 1,586,127 | -1.46(-0.69%) |
Oct 19, 2022 | 212.00 | 213.97 | 209.94 | 211.92 | 1,758,107 | -1.48(-0.69%) |
Oct 18, 2022 | 216.21 | 216.80 | 211.37 | 213.40 | 1,865,557 | +2.38(+1.13%) |
Oct 17, 2022 | 208.77 | 211.58 | 208.77 | 211.02 | 3,105,776 | +6.45(+3.15%) |
Oct 14, 2022 | 212.32 | 212.89 | 204.24 | 204.57 | 1,766,157 | -5.83(-2.77%) |
Oct 13, 2022 | 200.66 | 211.49 | 199.65 | 210.40 | 2,309,753 | +4.53(+2.20%) |
Oct 12, 2022 | 206.65 | 207.69 | 205.41 | 205.87 | 2,272,498 | -0.30(-0.14%) |
Oct 11, 2022 | 207.14 | 209.60 | 204.84 | 206.17 | 1,931,057 | -2.04(-0.98%) |
Oct 10, 2022 | 210.69 | 210.94 | 206.40 | 208.21 | 2,278,841 | -2.05(-0.98%) |
Oct 07, 2022 | 214.65 | 214.65 | 209.24 | 210.26 | 2,285,943 | -7.52(-3.45%) |
Oct 06, 2022 | 218.71 | 221.02 | 217.47 | 217.78 | 1,665,509 | -1.58(-0.72%) |
Oct 05, 2022 | 216.72 | 220.80 | 215.18 | 219.36 | 1,470,210 | -0.13(-0.06%) |
Oct 04, 2022 | 216.76 | 219.84 | 216.76 | 219.49 | 2,098,445 | +6.67(+3.13%) |
Oct 03, 2022 | 209.42 | 214.00 | 208.35 | 212.82 | 2,356,742 | +4.92(+2.37%) |
Sep 30, 2022 | 210.88 | 213.55 | 207.82 | 207.90 | 2,264,971 | -3.59(-1.70%) |
Sep 29, 2022 | 213.96 | 214.26 | 209.21 | 211.49 | 1,987,331 | -5.06(-2.34%) |
Sep 28, 2022 | 213.41 | 217.73 | 211.59 | 216.54 | 2,234,318 | +3.75(+1.76%) |
Sep 27, 2022 | 215.32 | 216.99 | 211.13 | 212.79 | 2,249,616 | +0.16(+0.07%) |
Sep 26, 2022 | 213.09 | 216.41 | 212.12 | 212.63 | 3,060,485 | -1.43(-0.67%) |
Sep 23, 2022 | 215.37 | 215.41 | 211.23 | 214.06 | 2,145,762 | -3.34(-1.54%) |
Sep 22, 2022 | 218.97 | 219.74 | 216.71 | 217.40 | 2,037,763 | -2.53(-1.15%) |
Sep 21, 2022 | 224.90 | 227.40 | 219.93 | 219.94 | 1,839,810 | -3.88(-1.73%) |
Sep 20, 2022 | 223.93 | 225.37 | 222.10 | 223.82 | 1,568,637 | -2.12(-0.94%) |
Sep 19, 2022 | 222.10 | 226.03 | 222.03 | 225.94 | 2,100,174 | +1.88(+0.84%) |
Sep 16, 2022 | 223.42 | 224.47 | 221.67 | 224.06 | 1,659,821 | -2.02(-0.89%) |
Sep 15, 2022 | 228.29 | 230.17 | 225.06 | 226.07 | 3,060,889 | -3.36(-1.46%) |
Sep 14, 2022 | 228.94 | 230.28 | 227.26 | 229.44 | 1,366,163 | +1.27(+0.56%) |
Sep 13, 2022 | 233.97 | 234.22 | 227.49 | 228.16 | 1,065,208 | -11.67(-4.87%) |
Sep 12, 2022 | 238.07 | 239.91 | 237.99 | 239.83 | 1,313,013 | +2.92(+1.23%) |
Sep 09, 2022 | 234.14 | 237.41 | 234.14 | 236.91 | 936,861 | +4.46(+1.92%) |
Sep 08, 2022 | 229.38 | 233.07 | 228.81 | 232.45 | 1,614,443 | +1.26(+0.55%) |
Sep 07, 2022 | 227.08 | 231.85 | 226.75 | 231.19 | 1,089,584 | +4.39(+1.94%) |
Sep 06, 2022 | 228.24 | 228.82 | 225.08 | 226.79 | 1,316,979 | -0.81(-0.36%) |
Sep 02, 2022 | 232.71 | 233.55 | 226.44 | 227.60 | 1,468,570 | -2.75(-1.19%) |
Sep 01, 2022 | 228.44 | 230.59 | 225.93 | 230.35 | 2,911,304 | +0.04(+0.02%) |
Aug 31, 2022 | 233.64 | 234.48 | 230.21 | 230.31 | 1,710,568 | -1.90(-0.82%) |
Aug 30, 2022 | 235.82 | 236.18 | 230.46 | 232.21 | 1,587,261 | -2.49(-1.06%) |
Aug 29, 2022 | 234.93 | 236.66 | 233.88 | 234.71 | 1,979,954 | -2.22(-0.94%) |
Aug 26, 2022 | 245.98 | 246.65 | 236.86 | 236.93 | 1,486,988 | -9.37(-3.80%) |
Aug 25, 2022 | 243.63 | 246.40 | 243.08 | 246.30 | 1,318,761 | +3.80(+1.57%) |
Aug 24, 2022 | 241.81 | 243.78 | 241.29 | 242.49 | 1,159,546 | +0.62(+0.26%) |
Aug 23, 2022 | 242.11 | 243.84 | 241.48 | 241.87 | 782,355 | -0.49(-0.20%) |
Aug 22, 2022 | 244.96 | 244.96 | 241.73 | 242.36 | 1,514,907 | -5.81(-2.34%) |
Aug 19, 2022 | 250.06 | 250.50 | 247.55 | 248.17 | 861,078 | -4.19(-1.66%) |
Aug 18, 2022 | 251.60 | 253.05 | 250.63 | 252.36 | 799,857 | +0.60(+0.24%) |
Aug 17, 2022 | 251.32 | 253.67 | 250.34 | 251.76 | 1,366,341 | -1.97(-0.78%) |
Aug 16, 2022 | 252.97 | 255.08 | 251.54 | 253.73 | 1,993,165 | +0.02(+0.01%) |
Aug 15, 2022 | 251.06 | 254.10 | 251.06 | 253.71 | 2,795,022 | +1.48(+0.59%) |
Aug 12, 2022 | 248.91 | 252.25 | 248.27 | 252.23 | 1,107,556 | +4.76(+1.92%) |
Aug 11, 2022 | 250.35 | 251.58 | 246.98 | 247.47 | 1,952,886 | -1.18(-0.48%) |
Aug 10, 2022 | 247.45 | 248.86 | 246.23 | 248.65 | 1,308,914 | +6.30(+2.60%) |
Aug 09, 2022 | 243.62 | 243.81 | 241.66 | 242.35 | 1,450,163 | -2.21(-0.90%) |
Aug 08, 2022 | 245.95 | 248.25 | 243.69 | 244.56 | 2,450,472 | -0.59(-0.24%) |
Aug 05, 2022 | 242.70 | 246.04 | 242.49 | 245.15 | 1,211,563 | -0.75(-0.30%) |
Aug 04, 2022 | 245.13 | 246.20 | 243.76 | 245.90 | 1,104,519 | +0.75(+0.31%) |
Aug 03, 2022 | 241.37 | 245.92 | 241.37 | 245.15 | 984,186 | +5.16(+2.15%) |
Aug 02, 2022 | 239.58 | 243.00 | 238.48 | 239.99 | 1,064,247 | -1.04(-0.43%) |
Aug 01, 2022 | 239.95 | 243.36 | 239.31 | 241.03 | 3,258,605 | -0.57(-0.24%) |
Jul 29, 2022 | 238.51 | 242.27 | 237.89 | 241.61 | 1,796,473 | +4.51(+1.90%) |
Jul 28, 2022 | 233.87 | 237.56 | 231.61 | 237.09 | 1,874,921 | +3.74(+1.60%) |
Jul 27, 2022 | 228.56 | 234.55 | 228.10 | 233.36 | 1,325,859 | +8.05(+3.57%) |
Jul 26, 2022 | 228.00 | 228.23 | 224.76 | 225.31 | 1,320,855 | -4.12(-1.80%) |
Jul 25, 2022 | 230.25 | 230.39 | 227.96 | 229.43 | 2,183,655 | -0.67(-0.29%) |
Jul 22, 2022 | 233.13 | 234.40 | 228.75 | 230.09 | 2,229,123 | -3.13(-1.34%) |
Jul 21, 2022 | 230.02 | 233.29 | 228.47 | 233.23 | 2,001,423 | +3.22(+1.40%) |
Jul 20, 2022 | 227.51 | 231.07 | 227.19 | 230.01 | 1,837,696 | +2.61(+1.15%) |
Jul 19, 2022 | 223.44 | 227.62 | 222.35 | 227.40 | 1,976,129 | +6.48(+2.94%) |
Jul 18, 2022 | 225.04 | 226.01 | 220.16 | 220.91 | 3,143,798 | -2.13(-0.95%) |
Jul 15, 2022 | 221.51 | 223.22 | 220.66 | 223.04 | 4,526,019 | +3.85(+1.76%) |
Jul 14, 2022 | 216.77 | 219.75 | 214.24 | 219.19 | 3,682,534 | +0.38(+0.18%) |
Jul 13, 2022 | 215.91 | 220.58 | 214.94 | 218.80 | 4,311,979 | -0.70(-0.32%) |
Jul 12, 2022 | 222.70 | 224.25 | 218.27 | 219.50 | 1,189,593 | -2.74(-1.23%) |
Jul 11, 2022 | 224.31 | 224.58 | 221.68 | 222.24 | 2,081,852 | -3.77(-1.67%) |
Jul 08, 2022 | 224.09 | 227.07 | 223.38 | 226.02 | 1,968,253 | +0.17(+0.07%) |
Jul 07, 2022 | 222.19 | 226.32 | 222.19 | 225.85 | 1,739,131 | +4.21(+1.90%) |
Jul 06, 2022 | 220.58 | 223.26 | 219.45 | 221.64 | 1,630,429 | +1.05(+0.48%) |
Jul 05, 2022 | 215.07 | 220.63 | 213.82 | 220.59 | 2,989,774 | +2.78(+1.28%) |
Jul 01, 2022 | 215.06 | 218.07 | 213.82 | 217.81 | 1,778,048 | +2.29(+1.06%) |
Jun 30, 2022 | 215.98 | 218.04 | 212.44 | 215.52 | 2,564,047 | -2.72(-1.25%) |
Jun 29, 2022 | 217.94 | 219.50 | 216.26 | 218.24 | 2,396,456 | +0.38(+0.18%) |
Jun 28, 2022 | 224.69 | 226.66 | 217.78 | 217.86 | 2,733,772 | -6.38(-2.84%) |
Jun 27, 2022 | 226.49 | 226.87 | 223.41 | 224.23 | 3,147,098 | -1.59(-0.70%) |
Jun 24, 2022 | 219.94 | 225.82 | 219.67 | 225.82 | 2,529,194 | +8.03(+3.69%) |
Jun 23, 2022 | 215.58 | 218.23 | 213.98 | 217.79 | 2,866,532 | +3.75(+1.75%) |
Jun 22, 2022 | 211.89 | 216.94 | 211.41 | 214.04 | 4,427,673 | -0.07(-0.03%) |
Jun 21, 2022 | 212.45 | 215.81 | 212.20 | 214.11 | 3,764,417 | +5.31(+2.54%) |
Jun 17, 2022 | 206.75 | 210.91 | 206.13 | 208.80 | 3,200,476 | +1.95(+0.94%) |
Jun 16, 2022 | 209.90 | 210.07 | 204.95 | 206.85 | 3,565,668 | -8.44(-3.92%) |
Jun 15, 2022 | 212.93 | 218.25 | 210.65 | 215.28 | 2,859,008 | +4.81(+2.28%) |
Jun 14, 2022 | 211.72 | 212.33 | 208.60 | 210.47 | 6,590,895 | +0.18(+0.08%) |
Jun 13, 2022 | 213.22 | 214.98 | 209.53 | 210.30 | 5,037,195 | -9.73(-4.42%) |
Jun 10, 2022 | 224.28 | 224.81 | 220.02 | 220.02 | 3,057,314 | -8.50(-3.72%) |
Jun 09, 2022 | 233.58 | 235.36 | 228.50 | 228.53 | 2,311,484 | -6.21(-2.64%) |
Jun 08, 2022 | 235.90 | 237.58 | 234.16 | 234.74 | 1,395,227 | -1.88(-0.79%) |
Jun 07, 2022 | 231.82 | 237.08 | 231.07 | 236.62 | 1,265,769 | +2.20(+0.94%) |
Jun 06, 2022 | 236.68 | 238.00 | 233.45 | 234.41 | 2,159,291 | +0.94(+0.40%) |
Jun 03, 2022 | 235.22 | 236.35 | 232.56 | 233.47 | 2,597,117 | -5.63(-2.35%) |
Jun 02, 2022 | 231.82 | 239.20 | 230.83 | 239.09 | 1,629,613 | +6.62(+2.85%) |