Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,522 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.92(+1.82%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.05 | 21,660,032 | -6.37(-1.92%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +39.89(+13.05%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.58 | 21,526,922 | -1.98(-0.64%) |
May 05, 2023 | 302.68 | 308.87 | 301.24 | 307.56 | 28,480,530 | +5.19(+1.72%) |
May 04, 2023 | 303.19 | 304.70 | 300.38 | 302.37 | 22,719,034 | +1.00(+0.33%) |
May 03, 2023 | 303.57 | 305.54 | 301.06 | 301.37 | 22,566,266 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.37 | 26,648,418 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.53 | 302.12 | 302.52 | 21,502,326 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.29 | 304.20 | 36,836,012 | +2.41(+0.80%) |
Apr 27, 2023 | 293.03 | 302.16 | 292.31 | 301.80 | 46,902,544 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.59 | 289.82 | 292.43 | 66,189,016 | +19.75(+7.24%) |
Apr 25, 2023 | 276.73 | 278.80 | 272.63 | 272.68 | 45,910,872 | -6.29(-2.25%) |
Apr 24, 2023 | 279.28 | 282.12 | 275.95 | 278.97 | 26,887,262 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.42 | 280.25 | 282.96 | 21,894,262 | -0.31(-0.11%) |
Apr 20, 2023 | 282.41 | 286.15 | 282.24 | 283.26 | 23,461,240 | -2.32(-0.81%) |
Apr 19, 2023 | 283.14 | 286.18 | 281.71 | 285.58 | 17,304,318 | +0.08(+0.03%) |
Apr 18, 2023 | 288.67 | 288.85 | 284.15 | 285.50 | 20,359,066 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.70 | 283.31 | 285.93 | 24,068,464 | +2.64(+0.93%) |
Apr 14, 2023 | 284.14 | 285.61 | 280.87 | 283.28 | 21,198,912 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.35 | 286.96 | 24,456,362 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.15 | 279.15 | 280.67 | 27,666,392 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.13 | 278.84 | 280.02 | 27,537,710 | -6.50(-2.27%) |
Apr 10, 2023 | 286.33 | 286.72 | 281.88 | 286.51 | 23,323,510 | -2.19(-0.76%) |
Apr 06, 2023 | 280.39 | 289.18 | 279.23 | 288.70 | 30,069,842 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.29 | 280.11 | 281.51 | 22,266,032 | -2.81(-0.99%) |
Apr 04, 2023 | 284.37 | 287.56 | 282.83 | 284.32 | 26,076,834 | -0.05(-0.02%) |
Apr 03, 2023 | 283.67 | 285.40 | 281.13 | 284.37 | 25,134,010 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.39 | 280.19 | 285.43 | 33,095,462 | +4.21(+1.50%) |
Mar 30, 2023 | 281.40 | 281.63 | 278.68 | 281.23 | 25,345,910 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.34 | 275.64 | 277.73 | 25,322,682 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.39 | 269.34 | 272.49 | 22,087,944 | -1.14(-0.42%) |
Mar 27, 2023 | 277.71 | 278.66 | 272.78 | 273.63 | 27,128,088 | -4.15(-1.49%) |
Mar 24, 2023 | 274.48 | 277.84 | 272.54 | 277.78 | 28,483,278 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.26 | 272.46 | 274.90 | 36,986,156 | +5.32(+1.97%) |
Mar 22, 2023 | 270.68 | 278.25 | 269.47 | 269.58 | 35,210,364 | -1.48(-0.54%) |
Mar 21, 2023 | 272.15 | 272.26 | 266.84 | 271.06 | 34,891,352 | +1.54(+0.57%) |
Mar 20, 2023 | 274.23 | 274.72 | 267.17 | 269.52 | 44,537,428 | -7.13(-2.58%) |
Mar 17, 2023 | 275.49 | 280.51 | 273.57 | 276.65 | 70,225,960 | +3.20(+1.17%) |
Mar 16, 2023 | 262.56 | 273.81 | 260.66 | 273.45 | 55,368,368 | +10.65(+4.05%) |
Mar 15, 2023 | 257.39 | 263.83 | 256.79 | 262.80 | 46,476,920 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.47 | 253.31 | 258.20 | 33,940,132 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.34 | 243.29 | 251.39 | 33,838,036 | +5.28(+2.14%) |
Mar 10, 2023 | 248.58 | 250.28 | 245.14 | 246.12 | 28,618,870 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.81 | 26,893,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.51 | 252.01 | 248.31 | 251.18 | 17,492,636 | -0.45(-0.18%) |
Mar 07, 2023 | 253.75 | 255.13 | 250.87 | 251.62 | 21,672,682 | -2.69(-1.06%) |
Mar 06, 2023 | 253.87 | 257.53 | 253.43 | 254.31 | 24,331,250 | +1.56(+0.62%) |
Mar 03, 2023 | 249.68 | 253.08 | 248.89 | 252.75 | 31,069,502 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.90 | 243.17 | 248.61 | 25,105,030 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.43 | 243.34 | 243.82 | 27,782,680 | -3.12(-1.26%) |
Feb 28, 2023 | 246.59 | 248.99 | 246.26 | 246.94 | 23,197,274 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.67 | 21,387,710 | +0.93(+0.38%) |
Feb 24, 2023 | 247.47 | 248.50 | 245.63 | 246.74 | 25,242,266 | -5.49(-2.18%) |
Feb 23, 2023 | 253.02 | 254.28 | 247.99 | 252.24 | 29,481,356 | +3.23(+1.30%) |
Feb 22, 2023 | 251.56 | 251.81 | 247.85 | 249.01 | 22,674,728 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,725,380 | -5.34(-2.09%) |
Feb 17, 2023 | 256.81 | 257.50 | 253.45 | 255.49 | 30,316,004 | -4.05(-1.56%) |
Feb 16, 2023 | 261.39 | 264.09 | 259.30 | 259.54 | 29,837,726 | -7.10(-2.66%) |
Feb 15, 2023 | 265.65 | 268.04 | 263.53 | 266.64 | 29,214,256 | -2.15(-0.80%) |
Feb 14, 2023 | 269.28 | 271.56 | 265.94 | 268.79 | 37,465,288 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.83 | 267.95 | 45,143,548 | +8.12(+3.12%) |
Feb 10, 2023 | 258.28 | 260.81 | 257.42 | 259.83 | 26,143,446 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,984 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.32 | 262.90 | 263.42 | 55,244,444 | -0.82(-0.31%) |
Feb 07, 2023 | 257.29 | 265.43 | 256.85 | 264.24 | 51,351,696 | +10.66(+4.20%) |
Feb 06, 2023 | 254.24 | 255.09 | 251.62 | 253.58 | 22,767,098 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.14 | 29,443,264 | -6.17(-2.36%) |
Feb 02, 2023 | 255.60 | 261.40 | 254.06 | 261.31 | 40,361,824 | +11.70(+4.69%) |
Feb 01, 2023 | 244.92 | 252.01 | 242.42 | 249.61 | 31,529,796 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.87 | 239.93 | 244.73 | 26,936,180 | +5.04(+2.10%) |
Jan 30, 2023 | 241.47 | 242.55 | 239.19 | 239.69 | 26,170,690 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.76 | 245.08 | 26,832,504 | +0.16(+0.06%) |
Jan 26, 2023 | 240.62 | 245.23 | 238.99 | 244.92 | 33,845,740 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.03 | 237.62 | 67,311,368 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.92 | 237.45 | 239.03 | 38,707,944 | -0.53(-0.22%) |
Jan 23, 2023 | 238.10 | 242.12 | 236.67 | 239.57 | 32,423,172 | +2.33(+0.98%) |
Jan 20, 2023 | 231.93 | 237.75 | 231.60 | 237.24 | 35,835,252 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.59 | 227.81 | 229.05 | 28,981,720 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.37 | 232.59 | 232.88 | 30,382,158 | -4.48(-1.89%) |
Jan 17, 2023 | 235.01 | 237.92 | 234.15 | 237.37 | 30,157,280 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.00 | 236.26 | 21,606,740 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.92 | 230.66 | 235.55 | 27,591,628 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.02 | 228.24 | 232.84 | 29,004,414 | +6.83(+3.02%) |
Jan 10, 2023 | 224.93 | 228.44 | 224.51 | 226.01 | 27,354,064 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,667,058 | +2.24(+1.01%) |
Jan 06, 2023 | 220.23 | 222.96 | 216.63 | 222.06 | 44,162,432 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.72 | 219.01 | 219.55 | 40,056,928 | -6.71(-2.96%) |
Jan 04, 2023 | 229.38 | 229.98 | 223.15 | 226.25 | 51,032,320 | -10.35(-4.37%) |
Jan 03, 2023 | 240.06 | 242.70 | 234.45 | 236.60 | 26,017,252 | -0.25(-0.10%) |
Dec 30, 2022 | 235.25 | 236.98 | 233.72 | 236.85 | 22,214,456 | -1.17(-0.49%) |
Dec 29, 2022 | 232.72 | 238.91 | 232.72 | 238.02 | 20,007,522 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.74 | 231.26 | 231.62 | 17,662,164 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.96 | 232.90 | 234.02 | 16,908,268 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.90 | 231.04 | 235.76 | 21,575,082 | +0.53(+0.23%) |
Dec 22, 2022 | 238.26 | 238.98 | 230.97 | 235.23 | 29,011,020 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.56 | 237.13 | 241.39 | 23,978,776 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.89 | 235.46 | 238.80 | 25,430,768 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.16 | 235.75 | 237.46 | 30,044,114 | -4.19(-1.73%) |
Dec 16, 2022 | 245.46 | 246.74 | 240.49 | 241.65 | 100,251,288 | -4.27(-1.73%) |
Dec 15, 2022 | 250.57 | 251.04 | 244.27 | 245.92 | 36,111,000 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.15 | 254.03 | 35,828,068 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.73 | 42,748,376 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.40 | 244.10 | 249.37 | 31,035,928 | +7.00(+2.89%) |
Dec 09, 2022 | 241.66 | 245.23 | 241.13 | 242.37 | 20,869,044 | -1.95(-0.80%) |
Dec 08, 2022 | 241.80 | 245.65 | 240.04 | 244.33 | 22,883,020 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.10 | 239.20 | 241.34 | 20,729,500 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.73 | 240.75 | 242.08 | 22,733,912 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.09 | 23,717,478 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.85 | 21,833,830 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.80 | 251.53 | 26,351,730 | -0.44(-0.18%) |
Nov 30, 2022 | 237.58 | 252.16 | 236.88 | 251.97 | 48,152,840 | +14.63(+6.16%) |
Nov 29, 2022 | 238.40 | 239.77 | 235.25 | 237.34 | 18,174,320 | -1.41(-0.59%) |
Nov 28, 2022 | 243.02 | 243.59 | 237.81 | 238.76 | 25,089,978 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.61 | 243.69 | 244.42 | 9,316,826 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.50 | 19,753,944 | +2.52(+1.04%) |
Nov 22, 2022 | 240.56 | 242.26 | 237.72 | 241.99 | 19,901,362 | +2.94(+1.23%) |
Nov 21, 2022 | 238.43 | 241.63 | 238.19 | 239.04 | 26,710,198 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.71 | 236.06 | 238.22 | 28,105,606 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,398,436 | -0.05(-0.02%) |
Nov 16, 2022 | 239.77 | 240.77 | 237.43 | 238.73 | 24,375,820 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.38 | 238.29 | 31,857,142 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.20 | 235.57 | 237.88 | 31,585,296 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.22 | 238.25 | 243.35 | 35,155,372 | +4.07(+1.70%) |
Nov 10, 2022 | 231.85 | 239.63 | 231.43 | 239.29 | 46,949,364 | +18.19(+8.23%) |
Nov 09, 2022 | 223.91 | 225.16 | 220.92 | 221.10 | 28,232,260 | -4.29(-1.91%) |
Nov 08, 2022 | 225.22 | 228.13 | 222.41 | 225.39 | 28,610,238 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,982,280 | +6.27(+2.88%) |
Nov 04, 2022 | 214.24 | 218.22 | 210.19 | 218.13 | 37,356,780 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 210.99 | 37,334,660 | -5.76(-2.66%) |
Nov 02, 2022 | 225.97 | 227.78 | 216.70 | 216.75 | 38,981,884 | -7.95(-3.54%) |
Nov 01, 2022 | 231.03 | 232.16 | 223.87 | 224.70 | 31,056,364 | -3.90(-1.71%) |
Oct 31, 2022 | 230.21 | 231.35 | 227.64 | 228.60 | 28,824,894 | -3.68(-1.59%) |
Oct 28, 2022 | 222.80 | 233.00 | 222.62 | 232.29 | 41,275,152 | +8.98(+4.02%) |
Oct 27, 2022 | 227.53 | 230.14 | 222.35 | 223.30 | 41,013,436 | -4.50(-1.98%) |
Oct 26, 2022 | 227.66 | 234.68 | 226.56 | 227.81 | 83,906,488 | -19.05(-7.72%) |
Oct 25, 2022 | 243.50 | 247.22 | 242.09 | 246.85 | 35,059,944 | +3.36(+1.38%) |
Oct 24, 2022 | 240.06 | 244.07 | 237.63 | 243.49 | 25,279,974 | +5.05(+2.12%) |
Oct 21, 2022 | 231.17 | 239.31 | 230.94 | 238.44 | 26,758,314 | +5.88(+2.53%) |
Oct 20, 2022 | 232.19 | 237.64 | 231.30 | 232.56 | 22,126,166 | -0.32(-0.14%) |
Oct 19, 2022 | 233.44 | 235.95 | 230.73 | 232.89 | 20,361,668 | -1.99(-0.85%) |
Oct 18, 2022 | 239.54 | 240.22 | 231.79 | 234.88 | 26,720,000 | +0.96(+0.41%) |
Oct 17, 2022 | 232.24 | 235.33 | 231.56 | 233.92 | 28,556,052 | +8.83(+3.92%) |
Oct 14, 2022 | 231.96 | 233.63 | 224.87 | 225.09 | 30,664,648 | -5.59(-2.42%) |
Oct 13, 2022 | 216.51 | 232.51 | 215.84 | 230.68 | 43,262,256 | +8.36(+3.76%) |
Oct 12, 2022 | 221.97 | 224.40 | 220.56 | 222.32 | 22,240,564 | +0.33(+0.15%) |
Oct 11, 2022 | 224.16 | 225.58 | 220.70 | 221.99 | 30,932,788 | -3.78(-1.67%) |
Oct 10, 2022 | 229.51 | 231.00 | 223.28 | 225.77 | 30,196,098 | -4.92(-2.13%) |
Oct 07, 2022 | 237.24 | 237.65 | 229.63 | 230.68 | 38,352,816 | -12.36(-5.09%) |
Oct 06, 2022 | 244.16 | 246.54 | 242.34 | 243.04 | 20,538,326 | -2.37(-0.97%) |
Oct 05, 2022 | 242.25 | 246.77 | 240.39 | 245.41 | 20,670,678 | +0.31(+0.13%) |
Oct 04, 2022 | 241.37 | 246.56 | 241.25 | 245.10 | 35,419,796 | +8.02(+3.38%) |
Oct 03, 2022 | 231.83 | 237.94 | 231.09 | 237.08 | 29,310,740 | +7.72(+3.37%) |
Sep 30, 2022 | 234.67 | 236.88 | 229.19 | 229.36 | 36,246,560 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.30 | 230.85 | 233.89 | 27,888,550 | -3.52(-1.48%) |
Sep 28, 2022 | 233.21 | 238.65 | 231.16 | 237.41 | 29,470,464 | +4.59(+1.97%) |
Sep 27, 2022 | 236.33 | 238.13 | 230.94 | 232.82 | 27,426,964 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.78 | 233.30 | 233.84 | 28,100,034 | -0.46(-0.20%) |
Sep 23, 2022 | 235.90 | 237.47 | 231.63 | 234.31 | 34,703,404 | -3.01(-1.27%) |
Sep 22, 2022 | 234.25 | 240.15 | 233.96 | 237.32 | 31,532,002 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.27 | 235.32 | 29,037,776 | -3.45(-1.44%) |
Sep 20, 2022 | 238.39 | 239.81 | 236.00 | 238.77 | 27,059,912 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.41 | 237.19 | 240.80 | 27,225,080 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.57 | 238.38 | 241.02 | 40,405,920 | -0.63(-0.26%) |
Sep 15, 2022 | 245.97 | 247.58 | 240.31 | 241.65 | 32,000,226 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.06 | 248.39 | 24,274,498 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.44 | 247.77 | 248.16 | 33,856,508 | -14.44(-5.50%) |
Sep 12, 2022 | 261.74 | 263.39 | 261.13 | 262.60 | 19,038,306 | +2.16(+0.83%) |
Sep 09, 2022 | 256.54 | 261.20 | 256.33 | 260.44 | 22,434,296 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.47 | 250.92 | 254.59 | 20,625,434 | +0.42(+0.17%) |
Sep 07, 2022 | 250.83 | 254.90 | 249.37 | 254.17 | 24,490,884 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.91 | 248.11 | 249.40 | 21,649,856 | -2.77(-1.10%) |
Sep 02, 2022 | 257.72 | 260.72 | 250.61 | 252.17 | 23,263,630 | -4.27(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.44 | 23,608,390 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.05 | 257.36 | 257.50 | 25,157,740 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 262.99 | 256.70 | 259.00 | 23,114,200 | -2.20(-0.84%) |
Aug 29, 2022 | 261.81 | 263.34 | 259.84 | 261.20 | 20,650,484 | -2.82(-1.07%) |
Aug 26, 2022 | 274.84 | 276.08 | 263.91 | 264.02 | 27,974,860 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.78 | 270.35 | 274.61 | 17,529,260 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.93 | 271.60 | 18,410,362 | -0.64(-0.24%) |
Aug 23, 2022 | 272.24 | 274.62 | 271.21 | 272.24 | 17,793,546 | -1.29(-0.47%) |
Aug 22, 2022 | 277.79 | 278.17 | 273.01 | 273.53 | 25,443,494 | -8.27(-2.94%) |
Aug 19, 2022 | 284.51 | 284.86 | 281.22 | 281.80 | 20,887,590 | -3.96(-1.39%) |
Aug 18, 2022 | 285.78 | 287.47 | 284.69 | 285.76 | 17,445,752 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.89 | 285.07 | 286.89 | 18,553,022 | -0.76(-0.26%) |
Aug 16, 2022 | 286.94 | 288.96 | 285.40 | 287.65 | 18,410,792 | -0.75(-0.26%) |
Aug 15, 2022 | 285.97 | 289.10 | 285.10 | 288.40 | 18,393,222 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.98 | 286.87 | 24,350,368 | +4.81(+1.70%) |
Aug 11, 2022 | 285.82 | 286.18 | 281.56 | 282.06 | 20,413,544 | -2.10(-0.74%) |
Aug 10, 2022 | 283.19 | 284.80 | 281.98 | 284.16 | 25,116,280 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.81 | 277.42 | 23,803,856 | +1.94(+0.71%) |
Aug 08, 2022 | 279.14 | 280.98 | 274.49 | 275.48 | 19,079,282 | -2.55(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.86 | 278.02 | 17,069,658 | -0.73(-0.26%) |
Aug 04, 2022 | 276.93 | 278.89 | 275.33 | 278.75 | 18,403,854 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.60 | 271.83 | 277.59 | 23,921,930 | +7.52(+2.78%) |
Aug 02, 2022 | 271.23 | 273.09 | 267.67 | 270.07 | 23,147,994 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.42 | 271.07 | 273.21 | 21,912,724 | -2.68(-0.97%) |
Jul 29, 2022 | 272.90 | 277.13 | 271.85 | 275.89 | 32,771,440 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.24 | 271.63 | 34,031,728 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.38 | 254.38 | 264.10 | 46,818,740 | +16.55(+6.69%) |
Jul 26, 2022 | 255.37 | 255.39 | 245.26 | 247.55 | 39,851,828 | -7.16(-2.81%) |
Jul 25, 2022 | 256.48 | 256.98 | 252.37 | 254.71 | 21,423,218 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.59 | 255.86 | 22,312,042 | -4.40(-1.69%) |
Jul 21, 2022 | 255.30 | 260.31 | 252.59 | 260.26 | 22,784,262 | +2.52(+0.98%) |
Jul 20, 2022 | 255.41 | 260.29 | 254.44 | 257.74 | 23,283,784 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.23 | 249.30 | 255.04 | 25,409,970 | +5.19(+2.08%) |
Jul 18, 2022 | 255.26 | 256.33 | 248.92 | 249.86 | 21,335,354 | -2.43(-0.96%) |
Jul 15, 2022 | 251.30 | 255.87 | 250.37 | 252.28 | 30,297,862 | +2.59(+1.04%) |
Jul 14, 2022 | 246.24 | 250.73 | 241.69 | 249.69 | 25,529,726 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.82 | 248.35 | 30,032,456 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.34 | 247.68 | 249.29 | 36,486,656 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.92 | 257.65 | 259.94 | 19,859,572 | -3.09(-1.18%) |
Jul 08, 2022 | 260.21 | 263.47 | 258.74 | 263.03 | 20,006,128 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.40 | 260.44 | 263.74 | 21,221,012 | +2.13(+0.82%) |
Jul 06, 2022 | 259.19 | 263.36 | 257.87 | 261.61 | 24,234,778 | +3.30(+1.28%) |
Jul 05, 2022 | 251.73 | 258.44 | 250.34 | 258.31 | 23,404,048 | +3.21(+1.26%) |