Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 277.66 | 278.38 | 270.67 | 271.48 | 3,744,130 | -5.37(-1.94%) |
May 30, 2023 | 276.10 | 279.65 | 276.02 | 276.85 | 973,146 | +2.12(+0.77%) |
May 26, 2023 | 272.16 | 274.91 | 270.08 | 274.73 | 869,025 | +3.43(+1.26%) |
May 25, 2023 | 273.21 | 273.21 | 268.19 | 271.30 | 777,937 | -0.27(-0.10%) |
May 24, 2023 | 275.30 | 276.61 | 270.25 | 271.56 | 958,526 | -3.94(-1.43%) |
May 23, 2023 | 272.51 | 278.14 | 271.23 | 275.50 | 1,201,125 | +2.87(+1.05%) |
May 22, 2023 | 273.50 | 274.15 | 270.70 | 272.64 | 518,080 | -0.37(-0.14%) |
May 19, 2023 | 275.11 | 276.07 | 271.43 | 273.01 | 483,453 | +0.10(+0.04%) |
May 18, 2023 | 274.83 | 274.93 | 271.63 | 272.92 | 506,673 | -2.13(-0.77%) |
May 17, 2023 | 277.44 | 277.58 | 274.00 | 275.04 | 517,159 | -1.75(-0.63%) |
May 16, 2023 | 281.59 | 281.59 | 276.57 | 276.80 | 505,800 | -4.93(-1.75%) |
May 15, 2023 | 283.88 | 285.27 | 280.12 | 281.72 | 458,411 | -1.92(-0.68%) |
May 12, 2023 | 283.06 | 283.87 | 279.94 | 283.64 | 491,042 | +0.95(+0.34%) |
May 11, 2023 | 286.91 | 286.91 | 281.42 | 282.69 | 748,155 | -4.80(-1.67%) |
May 10, 2023 | 288.49 | 288.97 | 284.63 | 287.49 | 626,340 | +0.69(+0.24%) |
May 09, 2023 | 284.61 | 287.13 | 281.44 | 286.80 | 1,055,772 | +1.87(+0.66%) |
May 08, 2023 | 282.86 | 285.50 | 281.94 | 284.93 | 962,432 | +1.37(+0.48%) |
May 05, 2023 | 280.37 | 284.62 | 279.85 | 283.56 | 671,441 | +5.38(+1.93%) |
May 04, 2023 | 271.66 | 279.77 | 270.63 | 278.19 | 1,213,602 | +7.66(+2.83%) |
May 03, 2023 | 276.23 | 277.17 | 268.94 | 270.53 | 1,259,304 | -4.31(-1.57%) |
May 02, 2023 | 279.71 | 280.99 | 273.99 | 274.84 | 1,034,556 | -5.54(-1.98%) |
May 01, 2023 | 281.46 | 283.39 | 279.44 | 280.38 | 622,194 | -2.15(-0.76%) |
Apr 28, 2023 | 280.87 | 283.37 | 280.44 | 282.53 | 1,023,727 | +2.30(+0.82%) |
Apr 27, 2023 | 276.92 | 280.31 | 276.90 | 280.23 | 878,826 | +3.64(+1.32%) |
Apr 26, 2023 | 277.90 | 280.02 | 275.21 | 276.59 | 1,183,988 | -1.31(-0.47%) |
Apr 25, 2023 | 276.39 | 278.76 | 275.13 | 277.90 | 1,101,253 | +1.82(+0.66%) |
Apr 24, 2023 | 278.34 | 278.34 | 274.08 | 276.08 | 801,226 | -0.37(-0.14%) |
Apr 21, 2023 | 277.55 | 278.21 | 275.19 | 276.45 | 692,049 | +0.81(+0.30%) |
Apr 20, 2023 | 276.46 | 277.39 | 273.48 | 275.64 | 1,164,952 | -1.43(-0.52%) |
Apr 19, 2023 | 277.59 | 279.77 | 275.54 | 277.06 | 1,203,140 | -1.39(-0.50%) |
Apr 18, 2023 | 281.01 | 283.34 | 277.62 | 278.45 | 1,276,517 | -3.74(-1.32%) |
Apr 17, 2023 | 277.57 | 282.28 | 276.43 | 282.19 | 919,241 | +3.96(+1.42%) |
Apr 14, 2023 | 292.10 | 294.70 | 276.32 | 278.23 | 1,856,039 | -13.57(-4.65%) |
Apr 13, 2023 | 299.74 | 299.75 | 290.06 | 291.80 | 1,403,435 | -8.28(-2.76%) |
Apr 12, 2023 | 302.22 | 303.27 | 299.95 | 300.08 | 920,269 | -0.86(-0.29%) |
Apr 11, 2023 | 298.90 | 301.96 | 297.45 | 300.95 | 1,162,997 | +2.48(+0.83%) |
Apr 10, 2023 | 296.51 | 298.53 | 295.24 | 298.46 | 721,400 | +0.64(+0.22%) |
Apr 06, 2023 | 295.62 | 297.82 | 293.59 | 297.82 | 1,033,262 | +3.38(+1.15%) |
Apr 05, 2023 | 295.03 | 296.31 | 291.46 | 294.44 | 1,581,595 | -0.96(-0.32%) |
Apr 04, 2023 | 294.19 | 301.23 | 293.62 | 295.40 | 1,970,714 | +0.54(+0.18%) |
Apr 03, 2023 | 294.08 | 302.68 | 293.39 | 294.86 | 3,710,896 | +5.33(+1.84%) |
Mar 31, 2023 | 283.72 | 289.69 | 283.26 | 289.53 | 1,226,500 | +7.19(+2.55%) |
Mar 30, 2023 | 281.36 | 282.96 | 280.02 | 282.35 | 728,711 | +4.22(+1.52%) |
Mar 29, 2023 | 272.98 | 278.37 | 271.44 | 278.13 | 784,371 | +7.90(+2.92%) |
Mar 28, 2023 | 272.39 | 274.61 | 269.57 | 270.23 | 666,859 | -4.17(-1.52%) |
Mar 27, 2023 | 276.03 | 277.16 | 273.98 | 274.40 | 590,999 | -0.24(-0.09%) |
Mar 24, 2023 | 270.22 | 274.94 | 269.89 | 274.64 | 579,289 | +4.18(+1.54%) |
Mar 23, 2023 | 273.24 | 276.60 | 269.96 | 270.46 | 876,277 | -2.62(-0.96%) |
Mar 22, 2023 | 277.76 | 281.14 | 272.95 | 273.08 | 1,148,970 | -7.62(-2.71%) |
Mar 21, 2023 | 285.94 | 286.62 | 276.64 | 280.70 | 1,368,105 | -5.22(-1.83%) |
Mar 20, 2023 | 282.37 | 287.11 | 280.30 | 285.92 | 1,361,235 | +2.59(+0.91%) |
Mar 17, 2023 | 283.48 | 286.68 | 281.34 | 283.33 | 2,339,572 | +0.78(+0.27%) |
Mar 16, 2023 | 275.93 | 282.75 | 273.59 | 282.56 | 1,077,449 | +6.04(+2.18%) |
Mar 15, 2023 | 274.99 | 277.37 | 272.77 | 276.52 | 1,113,032 | +0.88(+0.32%) |
Mar 14, 2023 | 278.10 | 279.54 | 272.42 | 275.64 | 1,174,690 | +1.01(+0.37%) |
Mar 13, 2023 | 264.89 | 280.71 | 264.89 | 274.63 | 1,587,299 | +7.71(+2.89%) |
Mar 10, 2023 | 280.71 | 280.73 | 266.89 | 266.92 | 1,377,917 | -13.50(-4.82%) |
Mar 09, 2023 | 286.69 | 288.14 | 279.77 | 280.43 | 761,381 | -4.90(-1.72%) |
Mar 08, 2023 | 286.26 | 289.36 | 284.36 | 285.33 | 712,375 | -1.40(-0.49%) |
Mar 07, 2023 | 290.36 | 291.00 | 285.60 | 286.73 | 610,862 | -3.20(-1.10%) |
Mar 06, 2023 | 290.10 | 290.56 | 287.77 | 289.93 | 559,403 | +0.85(+0.30%) |
Mar 03, 2023 | 287.79 | 290.39 | 287.77 | 289.07 | 1,088,415 | +3.40(+1.19%) |
Mar 02, 2023 | 278.99 | 285.74 | 276.90 | 285.67 | 1,109,561 | +5.24(+1.87%) |
Mar 01, 2023 | 280.65 | 281.69 | 277.56 | 280.43 | 1,673,305 | -3.08(-1.09%) |
Feb 28, 2023 | 279.97 | 286.65 | 279.24 | 283.51 | 1,536,299 | +3.54(+1.26%) |
Feb 27, 2023 | 280.45 | 282.77 | 277.91 | 279.97 | 1,047,456 | +1.88(+0.68%) |
Feb 24, 2023 | 277.74 | 280.16 | 275.88 | 278.09 | 1,070,789 | -1.00(-0.36%) |
Feb 23, 2023 | 278.47 | 280.30 | 275.91 | 279.10 | 931,065 | +1.90(+0.68%) |
Feb 22, 2023 | 279.21 | 282.43 | 274.45 | 277.20 | 2,190,826 | -6.26(-2.21%) |
Feb 21, 2023 | 281.52 | 283.62 | 280.62 | 283.46 | 1,629,389 | -0.11(-0.04%) |
Feb 17, 2023 | 283.45 | 284.53 | 280.24 | 283.56 | 2,078,522 | -0.52(-0.18%) |
Feb 16, 2023 | 281.71 | 285.33 | 279.23 | 284.09 | 1,217,609 | -1.28(-0.45%) |
Feb 15, 2023 | 283.82 | 285.87 | 281.38 | 285.37 | 728,448 | +0.03(+0.01%) |
Feb 14, 2023 | 286.40 | 287.95 | 282.50 | 285.34 | 1,085,669 | -1.54(-0.54%) |
Feb 13, 2023 | 284.45 | 288.18 | 284.32 | 286.88 | 1,111,121 | +2.46(+0.86%) |
Feb 10, 2023 | 280.65 | 285.54 | 279.10 | 284.42 | 1,931,900 | +1.31(+0.46%) |
Feb 09, 2023 | 288.05 | 288.60 | 282.78 | 283.11 | 1,339,350 | -3.29(-1.15%) |
Feb 08, 2023 | 285.82 | 288.00 | 283.15 | 286.40 | 1,247,151 | -0.03(-0.01%) |
Feb 07, 2023 | 288.40 | 289.21 | 283.82 | 286.43 | 1,550,669 | -5.42(-1.86%) |
Feb 06, 2023 | 284.91 | 295.62 | 284.07 | 291.85 | 2,492,338 | -0.68(-0.23%) |
Feb 03, 2023 | 291.68 | 292.88 | 287.51 | 292.54 | 747,989 | -2.84(-0.96%) |
Feb 02, 2023 | 292.48 | 299.56 | 292.48 | 295.37 | 587,990 | +5.24(+1.80%) |
Feb 01, 2023 | 287.29 | 291.27 | 283.96 | 290.14 | 717,909 | +1.52(+0.53%) |
Jan 31, 2023 | 282.81 | 289.90 | 282.61 | 288.62 | 894,924 | +5.17(+1.82%) |
Jan 30, 2023 | 282.23 | 285.58 | 282.23 | 283.45 | 1,121,501 | -0.41(-0.14%) |
Jan 27, 2023 | 280.83 | 285.12 | 280.83 | 283.86 | 662,708 | +1.83(+0.65%) |
Jan 26, 2023 | 278.40 | 282.88 | 276.64 | 282.03 | 625,901 | +4.84(+1.74%) |
Jan 25, 2023 | 277.78 | 278.90 | 275.43 | 277.19 | 549,549 | -1.44(-0.52%) |
Jan 24, 2023 | 276.64 | 280.01 | 272.88 | 278.63 | 723,331 | +2.81(+1.02%) |
Jan 23, 2023 | 274.45 | 276.36 | 272.56 | 275.83 | 748,132 | +1.66(+0.61%) |
Jan 20, 2023 | 272.18 | 274.96 | 269.25 | 274.17 | 2,418,830 | +1.47(+0.54%) |
Jan 19, 2023 | 270.52 | 274.34 | 268.37 | 272.70 | 900,886 | +1.68(+0.62%) |
Jan 18, 2023 | 276.11 | 277.69 | 269.83 | 271.02 | 1,102,445 | -5.52(-2.00%) |
Jan 17, 2023 | 277.87 | 279.29 | 275.36 | 276.54 | 797,550 | +0.69(+0.25%) |
Jan 13, 2023 | 277.08 | 279.44 | 274.11 | 275.85 | 897,501 | -4.94(-1.76%) |
Jan 12, 2023 | 278.85 | 281.63 | 276.17 | 280.79 | 745,812 | +2.29(+0.82%) |
Jan 11, 2023 | 269.68 | 279.22 | 269.68 | 278.50 | 771,493 | +11.84(+4.44%) |
Jan 10, 2023 | 267.65 | 268.79 | 264.41 | 266.66 | 811,757 | -0.03(-0.01%) |
Jan 09, 2023 | 262.08 | 269.84 | 261.16 | 266.68 | 998,560 | +4.22(+1.61%) |
Jan 06, 2023 | 257.52 | 262.75 | 257.04 | 262.46 | 904,642 | +5.21(+2.02%) |
Jan 05, 2023 | 261.33 | 262.52 | 256.18 | 257.26 | 928,911 | -6.49(-2.46%) |
Jan 04, 2023 | 262.08 | 266.52 | 261.62 | 263.74 | 732,764 | +3.73(+1.43%) |
Jan 03, 2023 | 266.56 | 267.39 | 256.69 | 260.02 | 1,103,275 | -5.70(-2.15%) |
Dec 30, 2022 | 266.93 | 267.42 | 262.65 | 265.72 | 456,447 | -2.27(-0.85%) |
Dec 29, 2022 | 265.65 | 269.47 | 264.48 | 267.98 | 425,511 | +4.35(+1.65%) |
Dec 28, 2022 | 269.30 | 270.51 | 262.79 | 263.63 | 605,517 | -4.79(-1.78%) |
Dec 27, 2022 | 268.17 | 269.23 | 266.35 | 268.42 | 331,260 | -0.16(-0.06%) |
Dec 23, 2022 | 264.19 | 269.89 | 262.69 | 268.58 | 484,802 | +3.05(+1.15%) |
Dec 22, 2022 | 267.34 | 268.71 | 262.48 | 265.53 | 771,531 | -3.49(-1.30%) |
Dec 21, 2022 | 269.55 | 273.12 | 268.22 | 269.02 | 606,195 | +1.34(+0.50%) |
Dec 20, 2022 | 267.92 | 271.55 | 265.55 | 267.68 | 627,040 | -2.06(-0.76%) |
Dec 19, 2022 | 270.89 | 270.89 | 268.04 | 269.74 | 770,660 | -1.94(-0.71%) |
Dec 16, 2022 | 279.78 | 281.00 | 269.47 | 271.67 | 2,111,041 | -11.70(-4.13%) |
Dec 15, 2022 | 281.42 | 286.12 | 278.79 | 283.38 | 1,427,610 | -1.30(-0.46%) |
Dec 14, 2022 | 287.76 | 290.88 | 283.11 | 284.67 | 1,322,782 | -1.65(-0.58%) |
Dec 13, 2022 | 290.94 | 291.65 | 284.60 | 286.32 | 1,046,387 | +2.37(+0.83%) |
Dec 12, 2022 | 280.36 | 284.28 | 278.37 | 283.95 | 1,044,422 | +3.60(+1.28%) |
Dec 09, 2022 | 284.42 | 285.32 | 280.28 | 280.36 | 698,193 | -4.79(-1.68%) |
Dec 08, 2022 | 280.33 | 288.53 | 278.83 | 285.14 | 1,147,563 | +5.52(+1.97%) |
Dec 07, 2022 | 273.66 | 280.33 | 269.70 | 279.62 | 995,067 | +7.38(+2.71%) |
Dec 06, 2022 | 273.23 | 273.69 | 269.16 | 272.24 | 964,097 | -0.43(-0.16%) |
Dec 05, 2022 | 276.26 | 278.69 | 272.62 | 272.68 | 1,114,234 | -5.98(-2.15%) |
Dec 02, 2022 | 275.05 | 279.72 | 274.26 | 278.66 | 671,858 | +0.30(+0.11%) |
Dec 01, 2022 | 282.67 | 283.67 | 275.30 | 278.36 | 692,511 | -2.34(-0.83%) |
Nov 30, 2022 | 272.46 | 280.86 | 270.92 | 280.69 | 2,353,757 | +6.93(+2.53%) |
Nov 29, 2022 | 272.17 | 273.80 | 270.62 | 273.76 | 1,032,374 | +1.93(+0.71%) |
Nov 28, 2022 | 279.98 | 281.39 | 271.21 | 271.83 | 1,054,381 | -9.48(-3.37%) |
Nov 25, 2022 | 282.30 | 285.18 | 279.32 | 281.31 | 418,266 | +1.40(+0.50%) |
Nov 23, 2022 | 281.67 | 282.01 | 277.86 | 279.90 | 1,122,227 | -2.10(-0.75%) |
Nov 22, 2022 | 280.88 | 282.31 | 278.37 | 282.00 | 663,111 | +1.71(+0.61%) |
Nov 21, 2022 | 275.28 | 280.74 | 275.28 | 280.30 | 757,771 | +3.80(+1.37%) |
Nov 18, 2022 | 275.26 | 277.76 | 271.75 | 276.50 | 1,112,978 | +3.89(+1.43%) |
Nov 17, 2022 | 270.66 | 275.50 | 270.44 | 272.61 | 543,439 | -1.62(-0.59%) |
Nov 16, 2022 | 272.98 | 279.38 | 272.65 | 274.23 | 894,954 | +1.88(+0.69%) |
Nov 15, 2022 | 277.06 | 278.72 | 269.72 | 272.35 | 982,404 | -1.54(-0.56%) |
Nov 14, 2022 | 278.85 | 279.46 | 273.75 | 273.89 | 829,179 | -4.18(-1.50%) |
Nov 11, 2022 | 285.71 | 286.97 | 275.62 | 278.07 | 695,989 | -7.19(-2.52%) |
Nov 10, 2022 | 279.51 | 286.70 | 277.67 | 285.26 | 1,142,932 | +17.05(+6.36%) |
Nov 09, 2022 | 271.25 | 275.71 | 268.13 | 268.21 | 1,057,506 | -1.88(-0.70%) |
Nov 08, 2022 | 259.83 | 271.98 | 259.10 | 270.10 | 1,409,219 | +11.66(+4.51%) |
Nov 07, 2022 | 265.15 | 266.87 | 255.04 | 258.43 | 802,825 | -3.20(-1.22%) |
Nov 04, 2022 | 261.12 | 262.25 | 255.16 | 261.64 | 1,115,546 | +1.00(+0.38%) |
Nov 03, 2022 | 263.77 | 263.79 | 259.46 | 260.64 | 1,504,137 | -5.98(-2.24%) |
Nov 02, 2022 | 289.46 | 266.16 | 266.62 | 1,629,279 | -23.19(-8.00%) | |
Nov 01, 2022 | 292.97 | 293.67 | 288.13 | 289.81 | 878,094 | -1.99(-0.68%) |
Oct 31, 2022 | 292.71 | 294.62 | 290.30 | 291.80 | 1,146,757 | -1.69(-0.57%) |
Oct 28, 2022 | 279.47 | 294.65 | 278.05 | 293.49 | 847,131 | +12.91(+4.60%) |
Oct 27, 2022 | 282.61 | 283.59 | 279.15 | 280.58 | 689,947 | -0.23(-0.08%) |
Oct 26, 2022 | 282.80 | 285.64 | 279.47 | 280.81 | 723,049 | -1.91(-0.68%) |
Oct 25, 2022 | 275.61 | 283.77 | 274.37 | 282.72 | 935,211 | +8.26(+3.01%) |
Oct 24, 2022 | 277.45 | 279.24 | 273.28 | 274.46 | 819,551 | -1.26(-0.46%) |
Oct 21, 2022 | 275.80 | 277.00 | 270.86 | 275.72 | 1,653,963 | -0.39(-0.14%) |
Oct 20, 2022 | 275.62 | 278.49 | 274.49 | 276.11 | 891,908 | +2.06(+0.75%) |
Oct 19, 2022 | 276.76 | 279.79 | 273.69 | 274.04 | 666,474 | -5.94(-2.12%) |
Oct 18, 2022 | 279.45 | 284.21 | 277.53 | 279.98 | 906,346 | +5.14(+1.87%) |
Oct 17, 2022 | 269.84 | 277.16 | 268.81 | 274.83 | 1,094,039 | +9.37(+3.53%) |
Oct 14, 2022 | 275.79 | 276.89 | 265.15 | 265.46 | 906,458 | -7.02(-2.58%) |
Oct 13, 2022 | 265.76 | 274.16 | 265.44 | 272.48 | 903,848 | +2.19(+0.81%) |
Oct 12, 2022 | 273.17 | 274.24 | 269.84 | 270.28 | 504,816 | -2.83(-1.04%) |
Oct 11, 2022 | 269.90 | 273.94 | 268.57 | 273.11 | 793,496 | +2.18(+0.80%) |
Oct 10, 2022 | 268.32 | 273.22 | 267.60 | 270.93 | 976,541 | +3.70(+1.39%) |
Oct 07, 2022 | 269.12 | 270.67 | 264.56 | 267.23 | 894,770 | -4.04(-1.49%) |
Oct 06, 2022 | 277.53 | 278.73 | 270.47 | 271.27 | 835,639 | -5.61(-2.03%) |
Oct 05, 2022 | 275.82 | 278.52 | 272.05 | 276.89 | 694,610 | -2.90(-1.04%) |
Oct 04, 2022 | 278.04 | 282.31 | 277.21 | 279.79 | 1,127,839 | +2.87(+1.04%) |
Oct 03, 2022 | 278.73 | 279.61 | 274.43 | 276.92 | 921,409 | +1.07(+0.39%) |
Sep 30, 2022 | 274.53 | 277.17 | 271.20 | 275.84 | 1,193,212 | +5.01(+1.85%) |
Sep 29, 2022 | 273.21 | 273.99 | 267.55 | 270.83 | 712,868 | -4.78(-1.74%) |
Sep 28, 2022 | 274.06 | 277.31 | 270.27 | 275.62 | 783,995 | +4.78(+1.77%) |
Sep 27, 2022 | 276.73 | 277.14 | 269.19 | 270.83 | 598,651 | -3.14(-1.15%) |
Sep 26, 2022 | 276.24 | 276.94 | 269.76 | 273.97 | 912,730 | -4.00(-1.44%) |
Sep 23, 2022 | 278.58 | 281.50 | 274.97 | 277.97 | 717,305 | -3.62(-1.28%) |
Sep 22, 2022 | 283.15 | 283.15 | 277.92 | 281.59 | 821,853 | -2.66(-0.93%) |
Sep 21, 2022 | 289.94 | 291.80 | 284.08 | 284.25 | 579,484 | -4.29(-1.49%) |
Sep 20, 2022 | 291.88 | 291.88 | 286.14 | 288.53 | 817,010 | -5.86(-1.99%) |
Sep 19, 2022 | 293.47 | 294.84 | 289.25 | 294.39 | 679,354 | -0.61(-0.21%) |
Sep 16, 2022 | 295.83 | 296.49 | 291.62 | 295.00 | 2,572,576 | -0.48(-0.16%) |
Sep 15, 2022 | 305.22 | 305.22 | 295.14 | 295.48 | 711,021 | -10.38(-3.39%) |
Sep 14, 2022 | 308.02 | 309.43 | 303.67 | 305.87 | 917,414 | -2.93(-0.95%) |
Sep 13, 2022 | 314.00 | 314.64 | 307.43 | 308.80 | 785,962 | -9.16(-2.88%) |
Sep 12, 2022 | 317.26 | 318.61 | 315.95 | 317.95 | 616,593 | +0.33(+0.10%) |
Sep 09, 2022 | 318.62 | 320.81 | 315.60 | 317.62 | 693,406 | -0.21(-0.07%) |
Sep 08, 2022 | 318.81 | 321.66 | 314.35 | 317.84 | 598,776 | -2.72(-0.85%) |
Sep 07, 2022 | 316.75 | 321.30 | 315.25 | 320.56 | 941,213 | +2.72(+0.86%) |
Sep 06, 2022 | 312.59 | 321.15 | 312.59 | 317.83 | 765,300 | +5.99(+1.92%) |
Sep 02, 2022 | 318.16 | 318.58 | 310.82 | 311.85 | 539,951 | -4.49(-1.42%) |
Sep 01, 2022 | 307.68 | 316.55 | 306.81 | 316.33 | 850,530 | +6.51(+2.10%) |
Aug 31, 2022 | 313.31 | 314.09 | 308.88 | 309.82 | 975,346 | -1.56(-0.50%) |
Aug 30, 2022 | 318.41 | 319.74 | 310.56 | 311.39 | 599,044 | -7.65(-2.40%) |
Aug 29, 2022 | 320.84 | 323.01 | 318.32 | 319.04 | 425,657 | -3.61(-1.12%) |
Aug 26, 2022 | 327.91 | 328.61 | 321.95 | 322.64 | 484,658 | -5.37(-1.64%) |
Aug 25, 2022 | 322.75 | 328.25 | 322.75 | 328.01 | 617,630 | +6.78(+2.11%) |
Aug 24, 2022 | 319.48 | 324.48 | 319.48 | 321.23 | 895,841 | +1.80(+0.56%) |
Aug 23, 2022 | 323.38 | 323.65 | 318.19 | 319.43 | 655,052 | -4.93(-1.52%) |
Aug 22, 2022 | 327.78 | 327.78 | 323.09 | 324.36 | 606,466 | -4.57(-1.39%) |
Aug 19, 2022 | 329.71 | 331.18 | 327.56 | 328.93 | 1,321,762 | -1.52(-0.46%) |
Aug 18, 2022 | 332.73 | 334.45 | 328.26 | 330.44 | 534,391 | -2.27(-0.68%) |
Aug 17, 2022 | 327.78 | 333.86 | 326.84 | 332.71 | 638,088 | +1.92(+0.58%) |
Aug 16, 2022 | 330.03 | 332.95 | 328.82 | 330.79 | 705,673 | -1.99(-0.60%) |
Aug 15, 2022 | 330.20 | 332.84 | 329.24 | 332.78 | 566,962 | +3.41(+1.04%) |
Aug 12, 2022 | 326.18 | 329.63 | 325.67 | 329.37 | 565,796 | +4.93(+1.52%) |
Aug 11, 2022 | 324.50 | 328.22 | 323.00 | 324.44 | 520,731 | +0.42(+0.13%) |
Aug 10, 2022 | 324.42 | 325.35 | 319.73 | 324.02 | 665,051 | +2.87(+0.89%) |
Aug 09, 2022 | 315.29 | 321.68 | 314.53 | 321.15 | 925,781 | +6.76(+2.15%) |
Aug 08, 2022 | 312.79 | 316.43 | 310.64 | 314.39 | 593,793 | +4.22(+1.36%) |
Aug 05, 2022 | 299.68 | 313.35 | 299.68 | 310.17 | 847,702 | +0.59(+0.19%) |
Aug 04, 2022 | 309.66 | 311.71 | 305.75 | 309.58 | 840,464 | +2.03(+0.66%) |
Aug 03, 2022 | 302.13 | 310.66 | 301.18 | 307.55 | 1,083,818 | +6.99(+2.32%) |
Aug 02, 2022 | 302.96 | 307.01 | 300.03 | 300.56 | 918,534 | -3.26(-1.07%) |
Aug 01, 2022 | 303.72 | 306.65 | 303.21 | 303.82 | 640,338 | -1.86(-0.61%) |
Jul 29, 2022 | 303.66 | 308.04 | 302.29 | 305.68 | 681,325 | +2.30(+0.76%) |
Jul 28, 2022 | 295.10 | 303.85 | 294.34 | 303.38 | 972,114 | +9.74(+3.32%) |
Jul 27, 2022 | 293.39 | 294.65 | 291.05 | 293.64 | 906,654 | -0.39(-0.13%) |
Jul 26, 2022 | 290.30 | 294.95 | 290.08 | 294.03 | 836,775 | +2.51(+0.86%) |
Jul 25, 2022 | 295.31 | 295.78 | 288.22 | 291.52 | 688,388 | +4.13(+1.44%) |
Jul 22, 2022 | 288.04 | 291.47 | 285.80 | 287.39 | 463,463 | +0.04(+0.02%) |
Jul 21, 2022 | 284.30 | 287.43 | 282.38 | 287.34 | 550,158 | +2.95(+1.04%) |
Jul 20, 2022 | 284.04 | 286.69 | 282.32 | 284.39 | 469,589 | -0.25(-0.09%) |
Jul 19, 2022 | 280.04 | 284.75 | 278.63 | 284.64 | 610,946 | +6.59(+2.37%) |
Jul 18, 2022 | 283.70 | 284.97 | 276.49 | 278.06 | 618,169 | -3.92(-1.39%) |
Jul 15, 2022 | 280.04 | 282.58 | 276.63 | 281.98 | 815,983 | +6.20(+2.25%) |
Jul 14, 2022 | 269.80 | 276.88 | 269.80 | 275.78 | 495,452 | +0.31(+0.11%) |
Jul 13, 2022 | 273.61 | 278.38 | 271.54 | 275.46 | 584,497 | -1.16(-0.42%) |
Jul 12, 2022 | 280.03 | 283.12 | 274.40 | 276.62 | 617,484 | -5.79(-2.05%) |
Jul 11, 2022 | 282.95 | 285.54 | 282.13 | 282.41 | 558,669 | -1.83(-0.64%) |
Jul 08, 2022 | 283.30 | 285.80 | 281.14 | 284.24 | 562,606 | +0.94(+0.33%) |
Jul 07, 2022 | 285.78 | 287.60 | 281.52 | 283.30 | 606,043 | -2.01(-0.70%) |
Jul 06, 2022 | 284.89 | 288.23 | 282.68 | 285.31 | 471,461 | +2.08(+0.73%) |
Jul 05, 2022 | 283.49 | 283.76 | 276.88 | 283.23 | 744,151 | -2.39(-0.84%) |
Jul 01, 2022 | 281.11 | 286.42 | 280.89 | 285.62 | 544,926 | +4.23(+1.50%) |
Jun 30, 2022 | 277.84 | 285.25 | 277.47 | 281.39 | 1,124,433 | +1.45(+0.52%) |
Jun 29, 2022 | 280.31 | 281.92 | 278.16 | 279.94 | 664,669 | -0.36(-0.13%) |
Jun 28, 2022 | 284.81 | 286.36 | 279.97 | 280.31 | 659,267 | -2.02(-0.72%) |
Jun 27, 2022 | 281.69 | 284.60 | 279.97 | 282.33 | 599,436 | -0.43(-0.15%) |
Jun 24, 2022 | 279.26 | 283.35 | 276.77 | 282.76 | 975,747 | +5.42(+1.95%) |
Jun 23, 2022 | 277.20 | 279.31 | 274.68 | 277.34 | 839,642 | +1.75(+0.63%) |
Jun 22, 2022 | 270.40 | 279.57 | 270.40 | 275.60 | 817,949 | +3.73(+1.37%) |
Jun 21, 2022 | 271.25 | 274.60 | 269.49 | 271.87 | 661,707 | +3.19(+1.19%) |
Jun 17, 2022 | 270.99 | 275.58 | 266.96 | 268.68 | 1,599,129 | -2.02(-0.75%) |
Jun 16, 2022 | 268.26 | 275.25 | 268.26 | 270.70 | 901,344 | -3.04(-1.11%) |
Jun 15, 2022 | 268.65 | 278.11 | 268.52 | 273.74 | 910,133 | +5.70(+2.13%) |
Jun 14, 2022 | 266.60 | 270.51 | 264.04 | 268.05 | 1,004,833 | +2.12(+0.80%) |
Jun 13, 2022 | 269.09 | 271.94 | 264.39 | 265.92 | 875,057 | -8.89(-3.24%) |
Jun 10, 2022 | 273.52 | 278.83 | 271.75 | 274.82 | 1,014,387 | -2.08(-0.75%) |
Jun 09, 2022 | 281.83 | 285.52 | 276.79 | 276.90 | 614,848 | -6.08(-2.15%) |
Jun 08, 2022 | 293.78 | 293.78 | 282.35 | 282.98 | 811,251 | -12.60(-4.26%) |
Jun 07, 2022 | 287.51 | 295.84 | 286.37 | 295.57 | 801,079 | +7.28(+2.52%) |
Jun 06, 2022 | 297.36 | 297.36 | 287.74 | 288.30 | 948,805 | -7.34(-2.48%) |
Jun 03, 2022 | 295.40 | 299.18 | 292.44 | 295.64 | 583,887 | -1.97(-0.66%) |
Jun 02, 2022 | 293.79 | 297.76 | 287.40 | 297.60 | 635,728 | +2.06(+0.70%) |