Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 301.65 | 303.45 | 300.40 | 302.68 | 3,325,537 | +2.75(+0.92%) |
Jun 29, 2023 | 298.92 | 300.24 | 296.24 | 299.94 | 3,365,408 | +1.28(+0.43%) |
Jun 28, 2023 | 304.01 | 304.92 | 298.22 | 298.66 | 4,130,949 | -7.05(-2.30%) |
Jun 27, 2023 | 300.26 | 307.38 | 300.00 | 305.70 | 5,482,590 | +5.70(+1.90%) |
Jun 26, 2023 | 294.92 | 301.29 | 294.25 | 300.00 | 4,555,402 | +6.90(+2.35%) |
Jun 23, 2023 | 292.63 | 294.57 | 291.44 | 293.11 | 8,873,071 | -0.36(-0.12%) |
Jun 22, 2023 | 293.78 | 295.08 | 291.93 | 293.46 | 3,132,355 | +0.47(+0.16%) |
Jun 21, 2023 | 295.11 | 295.79 | 292.49 | 293.00 | 2,784,687 | -0.69(-0.24%) |
Jun 20, 2023 | 292.09 | 295.00 | 290.59 | 293.69 | 3,459,778 | +1.00(+0.34%) |
Jun 16, 2023 | 296.54 | 298.14 | 292.45 | 292.69 | 11,093,539 | -1.60(-0.54%) |
Jun 15, 2023 | 293.13 | 295.66 | 294.28 | 4,217,533 | +15.77(+5.66%) | |
May 08, 2023 | 279.55 | 280.37 | 275.14 | 278.52 | 3,862,482 | -1.64(-0.58%) |
May 05, 2023 | 277.78 | 281.36 | 276.75 | 280.15 | 3,935,233 | +3.74(+1.35%) |
May 04, 2023 | 283.15 | 284.96 | 276.00 | 276.41 | 4,571,234 | -7.09(-2.50%) |
May 03, 2023 | 284.93 | 288.99 | 282.94 | 283.50 | 2,835,723 | -1.16(-0.41%) |
May 02, 2023 | 288.69 | 288.91 | 281.53 | 284.66 | 3,528,624 | -3.31(-1.15%) |
May 01, 2023 | 289.21 | 289.77 | 287.65 | 287.97 | 3,070,222 | -2.75(-0.94%) |
Apr 28, 2023 | 284.17 | 290.99 | 283.79 | 290.72 | 4,205,517 | +6.39(+2.25%) |
Apr 27, 2023 | 278.59 | 285.08 | 278.39 | 284.32 | 3,239,007 | +5.67(+2.03%) |
Apr 26, 2023 | 285.77 | 286.30 | 277.70 | 278.65 | 4,242,063 | -7.99(-2.79%) |
Apr 25, 2023 | 291.64 | 292.80 | 286.45 | 286.64 | 4,681,215 | -5.14(-1.76%) |
Apr 24, 2023 | 290.19 | 292.03 | 289.44 | 291.78 | 2,600,386 | +1.55(+0.53%) |
Apr 21, 2023 | 291.76 | 293.29 | 289.56 | 290.23 | 3,625,321 | +1.42(+0.49%) |
Apr 20, 2023 | 286.30 | 291.46 | 285.84 | 288.81 | 3,485,869 | +1.61(+0.56%) |
Apr 19, 2023 | 286.76 | 288.54 | 285.41 | 287.20 | 2,987,082 | -1.97(-0.68%) |
Apr 18, 2023 | 286.63 | 289.46 | 286.25 | 289.18 | 2,943,873 | +3.43(+1.20%) |
Apr 17, 2023 | 282.17 | 285.84 | 282.02 | 285.74 | 2,710,006 | +3.11(+1.10%) |
Apr 14, 2023 | 282.60 | 286.52 | 281.86 | 282.64 | 2,743,084 | +0.04(+0.01%) |
Apr 13, 2023 | 281.38 | 282.91 | 277.01 | 282.60 | 3,624,319 | +1.65(+0.59%) |
Apr 12, 2023 | 286.52 | 288.69 | 280.11 | 280.95 | 3,454,431 | -3.22(-1.13%) |
Apr 11, 2023 | 283.12 | 285.45 | 282.22 | 284.17 | 2,581,471 | +2.51(+0.89%) |
Apr 10, 2023 | 276.78 | 283.07 | 276.32 | 281.65 | 2,894,566 | +2.48(+0.89%) |
Apr 06, 2023 | 277.86 | 280.32 | 274.95 | 279.18 | 3,301,355 | -0.06(-0.02%) |
Apr 05, 2023 | 285.36 | 286.04 | 279.05 | 279.23 | 4,137,439 | -6.08(-2.13%) |
Apr 04, 2023 | 287.77 | 290.00 | 284.77 | 285.32 | 3,065,995 | -2.68(-0.93%) |
Apr 03, 2023 | 285.23 | 288.23 | 285.23 | 288.00 | 4,141,805 | +2.52(+0.88%) |
Mar 31, 2023 | 277.61 | 285.89 | 277.39 | 285.47 | 5,996,578 | +9.44(+3.42%) |
Mar 30, 2023 | 276.03 | 276.74 | 274.57 | 276.03 | 3,548,622 | +1.93(+0.71%) |
Mar 29, 2023 | 272.06 | 274.66 | 272.06 | 274.10 | 3,729,131 | +2.46(+0.90%) |
Mar 28, 2023 | 271.62 | 274.03 | 270.78 | 271.64 | 3,754,417 | -0.44(-0.16%) |
Mar 27, 2023 | 274.48 | 275.63 | 271.73 | 272.08 | 4,419,099 | -1.69(-0.62%) |
Mar 24, 2023 | 273.32 | 275.62 | 271.65 | 273.77 | 4,007,341 | -0.86(-0.31%) |
Mar 23, 2023 | 275.94 | 276.76 | 271.06 | 274.63 | 6,208,182 | +1.26(+0.46%) |
Mar 22, 2023 | 280.61 | 281.69 | 273.22 | 273.37 | 3,848,878 | -6.60(-2.36%) |
Mar 21, 2023 | 281.90 | 283.32 | 278.20 | 279.97 | 4,949,513 | +0.16(+0.06%) |
Mar 20, 2023 | 278.04 | 280.35 | 277.24 | 279.81 | 3,802,219 | +0.84(+0.30%) |
Mar 17, 2023 | 278.41 | 282.41 | 276.90 | 278.96 | 8,623,891 | +1.61(+0.58%) |
Mar 16, 2023 | 277.62 | 278.62 | 275.68 | 277.36 | 4,549,076 | -1.20(-0.43%) |
Mar 15, 2023 | 274.67 | 279.71 | 273.43 | 278.56 | 4,998,897 | +2.32(+0.84%) |
Mar 14, 2023 | 279.84 | 280.33 | 272.19 | 276.24 | 5,287,903 | -0.92(-0.33%) |
Mar 13, 2023 | 274.71 | 282.78 | 273.36 | 277.15 | 4,023,616 | +0.20(+0.07%) |
Mar 10, 2023 | 279.13 | 283.58 | 274.81 | 276.95 | 4,890,910 | -1.63(-0.59%) |
Mar 09, 2023 | 283.47 | 284.75 | 278.34 | 278.59 | 3,357,075 | -3.38(-1.20%) |
Mar 08, 2023 | 279.98 | 282.90 | 278.85 | 281.96 | 4,837,637 | +2.79(+1.00%) |
Mar 07, 2023 | 287.20 | 287.20 | 278.91 | 279.18 | 4,697,419 | -7.21(-2.52%) |
Mar 06, 2023 | 286.19 | 288.21 | 285.21 | 286.39 | 3,918,233 | -0.23(-0.08%) |
Mar 03, 2023 | 282.96 | 286.77 | 282.12 | 286.62 | 4,203,334 | +5.22(+1.85%) |
Mar 02, 2023 | 277.02 | 282.45 | 275.88 | 281.40 | 4,294,346 | +2.14(+0.77%) |
Mar 01, 2023 | 280.35 | 282.08 | 277.22 | 279.26 | 6,145,579 | -5.52(-1.94%) |
Feb 28, 2023 | 283.31 | 286.86 | 282.65 | 284.79 | 4,111,607 | +0.51(+0.18%) |
Feb 27, 2023 | 287.49 | 288.58 | 283.34 | 284.28 | 3,371,732 | -0.62(-0.22%) |
Feb 24, 2023 | 280.81 | 286.50 | 280.43 | 284.90 | 3,866,688 | -2.55(-0.89%) |
Feb 23, 2023 | 285.02 | 287.99 | 282.94 | 287.44 | 4,531,858 | +2.89(+1.02%) |
Feb 22, 2023 | 285.75 | 288.49 | 283.39 | 284.55 | 6,164,026 | +0.77(+0.27%) |
Feb 21, 2023 | 293.44 | 295.80 | 283.33 | 283.79 | 11,491,977 | -21.56(-7.06%) |
Feb 17, 2023 | 306.05 | 307.89 | 300.54 | 305.35 | 5,191,377 | -3.16(-1.02%) |
Feb 16, 2023 | 302.51 | 310.91 | 302.44 | 308.50 | 3,299,164 | +0.53(+0.17%) |
Feb 15, 2023 | 303.36 | 308.79 | 303.27 | 307.98 | 2,692,250 | +2.17(+0.71%) |
Feb 14, 2023 | 307.90 | 310.16 | 303.16 | 305.81 | 3,519,225 | -4.90(-1.58%) |
Feb 13, 2023 | 304.76 | 310.86 | 303.10 | 310.70 | 2,530,724 | +6.71(+2.21%) |
Feb 10, 2023 | 301.41 | 304.63 | 300.35 | 303.99 | 2,883,296 | +0.95(+0.31%) |
Feb 09, 2023 | 310.29 | 311.05 | 302.35 | 303.04 | 3,188,748 | -5.03(-1.63%) |
Feb 08, 2023 | 310.14 | 311.15 | 306.90 | 308.07 | 2,891,371 | -4.24(-1.36%) |
Feb 07, 2023 | 311.16 | 314.04 | 308.01 | 312.31 | 4,031,567 | -3.91(-1.24%) |
Feb 06, 2023 | 315.95 | 317.89 | 314.48 | 316.22 | 2,321,075 | -2.14(-0.67%) |
Feb 03, 2023 | 319.35 | 321.44 | 317.24 | 318.36 | 3,529,815 | -7.96(-2.44%) |
Feb 02, 2023 | 320.23 | 327.93 | 319.50 | 326.32 | 4,972,898 | +11.24(+3.57%) |
Feb 01, 2023 | 309.61 | 317.44 | 305.05 | 315.08 | 3,202,396 | +3.76(+1.21%) |
Jan 31, 2023 | 303.46 | 311.49 | 302.60 | 311.32 | 3,672,077 | +9.54(+3.16%) |
Jan 30, 2023 | 303.31 | 305.53 | 301.25 | 301.78 | 2,752,164 | -2.35(-0.77%) |
Jan 27, 2023 | 299.65 | 305.62 | 298.99 | 304.14 | 2,875,149 | +2.77(+0.92%) |
Jan 26, 2023 | 301.70 | 306.60 | 300.14 | 301.37 | 3,700,153 | -3.31(-1.09%) |
Jan 25, 2023 | 302.83 | 305.51 | 299.20 | 304.68 | 2,150,335 | -0.41(-0.14%) |
Jan 24, 2023 | 302.02 | 305.49 | 300.24 | 305.10 | 2,215,244 | +2.12(+0.70%) |
Jan 23, 2023 | 301.11 | 304.94 | 298.76 | 302.97 | 3,371,076 | +0.46(+0.15%) |
Jan 20, 2023 | 297.72 | 302.74 | 295.20 | 302.51 | 3,878,836 | +3.96(+1.33%) |
Jan 19, 2023 | 307.64 | 308.60 | 298.32 | 298.56 | 5,578,322 | -12.30(-3.96%) |
Jan 18, 2023 | 316.92 | 321.26 | 310.13 | 310.86 | 3,073,600 | -3.69(-1.17%) |
Jan 17, 2023 | 317.24 | 321.88 | 314.13 | 314.55 | 4,153,005 | -3.53(-1.11%) |
Jan 13, 2023 | 313.55 | 319.21 | 313.08 | 318.08 | 2,914,114 | +1.29(+0.41%) |
Jan 12, 2023 | 319.04 | 319.04 | 313.76 | 316.79 | 2,582,560 | +0.83(+0.26%) |
Jan 11, 2023 | 309.76 | 316.00 | 309.35 | 315.96 | 2,981,898 | +8.04(+2.61%) |
Jan 10, 2023 | 303.76 | 308.02 | 301.51 | 307.92 | 2,198,040 | +2.71(+0.89%) |
Jan 09, 2023 | 307.31 | 309.76 | 304.49 | 305.21 | 3,608,630 | +0.27(+0.09%) |
Jan 06, 2023 | 303.75 | 306.21 | 296.75 | 304.94 | 4,188,556 | +1.98(+0.65%) |
Jan 05, 2023 | 305.23 | 305.47 | 300.81 | 302.96 | 3,055,307 | -4.09(-1.33%) |
Jan 04, 2023 | 308.34 | 309.73 | 303.83 | 307.06 | 3,453,216 | +3.67(+1.21%) |
Jan 03, 2023 | 304.84 | 306.56 | 299.42 | 303.39 | 2,938,627 | +0.05(+0.02%) |
Dec 30, 2022 | 304.90 | 305.18 | 300.61 | 303.34 | 2,688,212 | -4.37(-1.42%) |
Dec 29, 2022 | 306.02 | 309.07 | 305.00 | 307.71 | 1,623,442 | +4.49(+1.48%) |
Dec 28, 2022 | 307.84 | 308.69 | 302.99 | 303.21 | 1,632,904 | -3.67(-1.20%) |
Dec 27, 2022 | 305.79 | 308.80 | 304.92 | 306.88 | 1,677,805 | +0.79(+0.26%) |
Dec 23, 2022 | 301.70 | 306.45 | 300.65 | 306.10 | 2,150,106 | +2.51(+0.83%) |
Dec 22, 2022 | 303.86 | 303.86 | 298.41 | 303.59 | 3,191,655 | -3.11(-1.01%) |
Dec 21, 2022 | 305.44 | 306.92 | 302.26 | 306.70 | 2,717,455 | +4.34(+1.44%) |
Dec 20, 2022 | 300.90 | 304.32 | 298.51 | 302.36 | 2,740,806 | -2.39(-0.78%) |
Dec 19, 2022 | 306.83 | 309.15 | 303.49 | 304.75 | 3,123,479 | -5.77(-1.86%) |
Dec 16, 2022 | 310.61 | 314.94 | 306.59 | 310.52 | 10,012,570 | -4.09(-1.30%) |
Dec 15, 2022 | 316.38 | 316.94 | 310.55 | 314.61 | 5,271,268 | -5.60(-1.75%) |
Dec 14, 2022 | 317.43 | 325.61 | 315.96 | 320.21 | 4,732,378 | +0.52(+0.16%) |
Dec 13, 2022 | 330.70 | 333.48 | 316.88 | 319.69 | 6,030,128 | +4.72(+1.50%) |
Dec 12, 2022 | 310.20 | 315.32 | 308.55 | 314.98 | 5,100,451 | +7.20(+2.34%) |
Dec 09, 2022 | 308.74 | 311.58 | 307.25 | 307.78 | 3,893,167 | -3.47(-1.11%) |
Dec 08, 2022 | 305.92 | 311.66 | 305.92 | 311.24 | 3,627,116 | +3.78(+1.23%) |
Dec 07, 2022 | 303.44 | 310.08 | 301.98 | 307.46 | 4,204,544 | +2.59(+0.85%) |
Dec 06, 2022 | 306.97 | 308.90 | 302.07 | 304.87 | 3,479,218 | -2.53(-0.82%) |
Dec 05, 2022 | 312.26 | 312.62 | 306.87 | 307.39 | 5,264,698 | -7.60(-2.41%) |
Dec 02, 2022 | 308.35 | 315.46 | 307.63 | 314.99 | 3,794,540 | +0.88(+0.28%) |
Dec 01, 2022 | 313.37 | 316.60 | 311.58 | 314.10 | 3,977,547 | +2.96(+0.95%) |
Nov 30, 2022 | 300.52 | 311.34 | 299.15 | 311.15 | 15,726,793 | +9.54(+3.16%) |
Nov 29, 2022 | 301.65 | 305.47 | 301.29 | 301.61 | 3,671,119 | -2.83(-0.93%) |
Nov 28, 2022 | 310.30 | 313.87 | 303.41 | 304.44 | 4,958,901 | -7.12(-2.29%) |
Nov 25, 2022 | 308.23 | 314.13 | 307.28 | 311.56 | 3,555,377 | +4.65(+1.51%) |
Nov 23, 2022 | 311.92 | 312.93 | 305.89 | 306.91 | 4,445,382 | -3.22(-1.04%) |
Nov 22, 2022 | 305.47 | 311.98 | 304.88 | 310.12 | 6,342,041 | +7.73(+2.56%) |
Nov 21, 2022 | 302.56 | 304.36 | 299.93 | 302.39 | 4,261,172 | +3.44(+1.15%) |
Nov 18, 2022 | 299.87 | 301.65 | 296.17 | 298.96 | 3,728,778 | +1.66(+0.56%) |
Nov 17, 2022 | 297.83 | 299.43 | 292.25 | 297.30 | 3,815,488 | -3.31(-1.10%) |
Nov 16, 2022 | 291.97 | 302.04 | 290.68 | 300.61 | 5,515,282 | +2.85(+0.96%) |
Nov 15, 2022 | 290.25 | 302.25 | 289.48 | 297.76 | 9,730,061 | +4.78(+1.63%) |
Nov 14, 2022 | 300.08 | 301.63 | 292.43 | 292.98 | 6,693,523 | -7.66(-2.55%) |
Nov 11, 2022 | 297.83 | 303.25 | 296.15 | 300.64 | 5,180,701 | +3.09(+1.04%) |
Nov 10, 2022 | 284.22 | 300.44 | 283.59 | 297.54 | 8,164,015 | +23.82(+8.70%) |
Nov 09, 2022 | 275.87 | 279.21 | 273.26 | 273.73 | 3,217,159 | -4.19(-1.51%) |
Nov 08, 2022 | 279.15 | 280.02 | 274.57 | 277.92 | 3,530,376 | +0.83(+0.30%) |
Nov 07, 2022 | 273.49 | 278.45 | 269.99 | 277.09 | 3,413,573 | +5.96(+2.20%) |
Nov 04, 2022 | 272.91 | 275.72 | 264.90 | 271.13 | 4,611,477 | +2.42(+0.90%) |
Nov 03, 2022 | 270.69 | 272.96 | 267.77 | 268.71 | 5,053,282 | -6.90(-2.50%) |
Nov 02, 2022 | 281.79 | 275.42 | 275.62 | 4,637,503 | -7.00(-2.48%) | |
Nov 01, 2022 | 286.73 | 288.48 | 280.03 | 282.61 | 3,466,828 | -0.07(-0.02%) |
Oct 31, 2022 | 281.04 | 285.69 | 279.26 | 282.68 | 4,413,719 | -2.41(-0.84%) |
Oct 28, 2022 | 276.83 | 285.57 | 276.83 | 285.09 | 3,397,449 | +7.25(+2.61%) |
Oct 27, 2022 | 278.60 | 280.90 | 276.30 | 277.84 | 3,186,351 | +0.87(+0.31%) |
Oct 26, 2022 | 277.40 | 278.61 | 273.17 | 276.97 | 2,742,769 | -0.11(-0.04%) |
Oct 25, 2022 | 272.54 | 278.87 | 272.54 | 277.08 | 2,922,945 | +6.68(+2.47%) |
Oct 24, 2022 | 264.39 | 271.55 | 264.39 | 270.39 | 3,076,576 | +7.38(+2.81%) |
Oct 21, 2022 | 256.15 | 263.19 | 255.83 | 263.02 | 3,597,781 | +5.79(+2.25%) |
Oct 20, 2022 | 262.45 | 265.37 | 255.70 | 257.22 | 4,146,708 | -5.76(-2.19%) |
Oct 19, 2022 | 269.64 | 269.92 | 260.62 | 262.98 | 4,527,327 | -9.13(-3.36%) |
Oct 18, 2022 | 274.87 | 276.69 | 270.37 | 272.11 | 3,316,746 | +3.63(+1.35%) |
Oct 17, 2022 | 266.90 | 270.98 | 266.65 | 268.49 | 3,589,247 | +4.61(+1.75%) |
Oct 14, 2022 | 273.62 | 273.62 | 263.42 | 263.88 | 2,915,787 | -6.11(-2.26%) |
Oct 13, 2022 | 262.19 | 271.89 | 256.53 | 269.99 | 4,067,082 | +2.21(+0.82%) |
Oct 12, 2022 | 271.50 | 271.71 | 267.75 | 267.78 | 2,365,902 | -2.26(-0.84%) |
Oct 11, 2022 | 268.33 | 273.20 | 268.14 | 270.04 | 2,903,569 | +0.41(+0.15%) |
Oct 10, 2022 | 270.68 | 271.92 | 267.49 | 269.63 | 2,215,753 | -1.78(-0.65%) |
Oct 07, 2022 | 274.47 | 275.52 | 269.59 | 271.41 | 2,520,426 | -5.79(-2.09%) |
Oct 06, 2022 | 276.41 | 279.66 | 274.70 | 277.20 | 2,767,222 | +0.52(+0.19%) |
Oct 05, 2022 | 273.25 | 278.84 | 272.41 | 276.69 | 2,857,264 | +0.28(+0.10%) |
Oct 04, 2022 | 274.44 | 278.08 | 273.55 | 276.41 | 3,814,321 | +5.59(+2.07%) |
Oct 03, 2022 | 268.24 | 273.07 | 266.85 | 270.81 | 3,749,577 | +7.41(+2.81%) |
Sep 30, 2022 | 265.20 | 268.99 | 262.28 | 263.41 | 5,016,945 | -2.28(-0.86%) |
Sep 29, 2022 | 265.86 | 266.10 | 262.26 | 265.69 | 4,732,899 | -3.69(-1.37%) |
Sep 28, 2022 | 262.72 | 270.62 | 260.32 | 269.37 | 6,091,206 | +12.89(+5.02%) |
Sep 27, 2022 | 257.13 | 261.26 | 254.85 | 256.49 | 3,879,139 | +2.01(+0.79%) |
Sep 26, 2022 | 259.10 | 261.13 | 253.55 | 254.47 | 4,380,683 | -4.16(-1.61%) |
Sep 23, 2022 | 255.72 | 258.98 | 254.22 | 258.63 | 3,695,743 | +1.72(+0.67%) |
Sep 22, 2022 | 258.90 | 258.90 | 255.69 | 256.92 | 3,682,906 | -2.32(-0.89%) |
Sep 21, 2022 | 263.46 | 267.41 | 259.18 | 259.24 | 3,323,129 | -2.48(-0.95%) |
Sep 20, 2022 | 264.31 | 266.12 | 259.05 | 261.72 | 3,080,114 | -5.97(-2.23%) |
Sep 19, 2022 | 261.15 | 268.46 | 261.09 | 267.68 | 3,191,917 | +4.25(+1.61%) |
Sep 16, 2022 | 256.83 | 264.00 | 256.69 | 263.44 | 9,988,822 | +4.23(+1.63%) |
Sep 15, 2022 | 265.27 | 265.38 | 258.25 | 259.21 | 4,078,116 | -4.58(-1.74%) |
Sep 14, 2022 | 266.71 | 266.84 | 260.76 | 263.79 | 4,395,877 | -1.52(-0.57%) |
Sep 13, 2022 | 278.75 | 280.72 | 264.73 | 265.31 | 5,024,804 | -18.72(-6.59%) |
Sep 12, 2022 | 287.14 | 289.08 | 282.89 | 284.03 | 3,805,350 | -2.13(-0.74%) |
Sep 09, 2022 | 285.88 | 288.75 | 284.78 | 286.15 | 2,901,716 | -0.12(-0.04%) |
Sep 08, 2022 | 282.56 | 286.56 | 281.16 | 286.28 | 2,831,432 | +2.32(+0.82%) |
Sep 07, 2022 | 277.25 | 284.18 | 277.12 | 283.96 | 3,158,341 | +7.57(+2.74%) |
Sep 06, 2022 | 279.90 | 281.12 | 274.21 | 276.39 | 4,305,309 | -2.25(-0.81%) |
Sep 02, 2022 | 282.66 | 283.32 | 276.94 | 278.64 | 2,886,215 | -1.40(-0.50%) |
Sep 01, 2022 | 275.30 | 280.25 | 273.70 | 280.05 | 3,919,585 | +4.72(+1.72%) |
Aug 31, 2022 | 278.75 | 279.19 | 275.19 | 275.32 | 4,584,201 | -2.65(-0.95%) |
Aug 30, 2022 | 283.15 | 284.42 | 276.62 | 277.98 | 3,049,710 | -3.05(-1.09%) |
Aug 29, 2022 | 281.26 | 284.24 | 279.10 | 281.03 | 2,858,679 | -1.69(-0.60%) |
Aug 26, 2022 | 294.29 | 295.43 | 282.64 | 282.72 | 3,495,961 | -11.08(-3.77%) |
Aug 25, 2022 | 292.71 | 293.96 | 290.05 | 293.79 | 2,666,460 | +1.58(+0.54%) |
Aug 24, 2022 | 289.31 | 293.98 | 287.88 | 292.21 | 2,631,084 | +1.15(+0.39%) |
Aug 23, 2022 | 295.15 | 295.44 | 289.87 | 291.06 | 3,449,921 | -5.04(-1.70%) |
Aug 22, 2022 | 301.68 | 303.24 | 295.62 | 296.10 | 3,313,674 | -8.64(-2.84%) |
Aug 19, 2022 | 308.20 | 309.48 | 303.27 | 304.74 | 3,678,947 | -3.69(-1.20%) |
Aug 18, 2022 | 308.19 | 311.02 | 305.59 | 308.43 | 3,053,777 | -0.52(-0.17%) |
Aug 17, 2022 | 311.16 | 312.50 | 307.35 | 308.95 | 3,334,480 | -1.54(-0.50%) |
Aug 16, 2022 | 296.83 | 315.80 | 296.73 | 310.49 | 10,638,427 | +12.11(+4.06%) |
Aug 15, 2022 | 295.94 | 299.46 | 294.14 | 298.37 | 4,125,442 | -0.27(-0.09%) |
Aug 12, 2022 | 296.48 | 298.68 | 294.37 | 298.64 | 2,397,520 | +3.98(+1.35%) |
Aug 11, 2022 | 297.64 | 298.38 | 293.60 | 294.66 | 2,577,121 | -0.84(-0.29%) |
Aug 10, 2022 | 293.53 | 296.83 | 293.10 | 295.50 | 4,073,323 | +6.04(+2.09%) |
Aug 09, 2022 | 292.95 | 293.96 | 287.66 | 289.46 | 2,748,870 | -6.41(-2.17%) |
Aug 08, 2022 | 295.77 | 299.50 | 294.42 | 295.87 | 2,641,587 | +2.16(+0.74%) |
Aug 05, 2022 | 289.62 | 293.79 | 288.78 | 293.71 | 2,139,718 | +2.39(+0.82%) |
Aug 04, 2022 | 288.82 | 293.97 | 288.82 | 291.32 | 2,866,273 | +0.76(+0.26%) |
Aug 03, 2022 | 287.70 | 292.17 | 284.84 | 290.56 | 3,510,196 | +5.37(+1.88%) |
Aug 02, 2022 | 289.64 | 289.84 | 284.53 | 285.19 | 3,259,079 | -4.85(-1.67%) |
Aug 01, 2022 | 285.12 | 292.53 | 284.53 | 290.04 | 3,483,609 | +4.63(+1.62%) |
Jul 29, 2022 | 284.52 | 285.88 | 282.08 | 285.41 | 3,414,058 | +1.24(+0.44%) |
Jul 28, 2022 | 279.78 | 285.69 | 278.04 | 284.17 | 4,208,622 | +0.68(+0.24%) |
Jul 27, 2022 | 282.82 | 284.81 | 276.73 | 283.49 | 3,412,727 | +0.69(+0.25%) |
Jul 26, 2022 | 281.67 | 285.12 | 280.64 | 282.79 | 2,835,426 | -7.56(-2.60%) |
Jul 25, 2022 | 290.97 | 291.56 | 288.15 | 290.35 | 2,013,052 | -0.42(-0.14%) |
Jul 22, 2022 | 291.78 | 294.64 | 288.65 | 290.77 | 2,521,671 | +1.51(+0.52%) |
Jul 21, 2022 | 287.22 | 289.50 | 283.45 | 289.26 | 2,071,539 | +2.56(+0.89%) |
Jul 20, 2022 | 285.40 | 288.02 | 282.89 | 286.70 | 2,670,885 | +2.34(+0.82%) |
Jul 19, 2022 | 280.19 | 284.53 | 278.17 | 284.36 | 2,757,147 | +6.43(+2.31%) |
Jul 18, 2022 | 281.91 | 283.09 | 276.93 | 277.93 | 2,808,662 | +0.61(+0.22%) |
Jul 15, 2022 | 279.60 | 280.20 | 275.94 | 277.32 | 2,791,296 | +2.78(+1.01%) |
Jul 14, 2022 | 267.31 | 275.31 | 267.12 | 274.54 | 2,975,556 | +2.18(+0.80%) |
Jul 13, 2022 | 267.10 | 274.83 | 265.32 | 272.36 | 3,100,960 | +1.95(+0.72%) |
Jul 12, 2022 | 274.06 | 278.49 | 268.79 | 270.41 | 2,840,885 | -1.20(-0.44%) |
Jul 11, 2022 | 270.46 | 274.65 | 270.43 | 271.61 | 2,586,833 | -0.08(-0.03%) |
Jul 08, 2022 | 271.23 | 273.13 | 269.26 | 271.69 | 1,993,855 | -0.21(-0.08%) |
Jul 07, 2022 | 268.24 | 272.16 | 266.93 | 271.89 | 3,303,934 | +2.95(+1.10%) |
Jul 06, 2022 | 270.28 | 271.17 | 266.04 | 268.95 | 2,325,776 | -0.14(-0.05%) |
Jul 05, 2022 | 261.28 | 269.07 | 260.84 | 269.09 | 3,419,102 | +4.41(+1.67%) |