Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 322.99 | 332.56 | 322.03 | 331.21 | 5,486,146 | +8.45(+2.62%) |
May 05, 2023 | 323.61 | 324.15 | 319.44 | 322.76 | 3,990,662 | +1.98(+0.62%) |
May 04, 2023 | 319.01 | 323.61 | 317.95 | 320.78 | 3,875,324 | +1.48(+0.46%) |
May 03, 2023 | 317.55 | 324.62 | 315.85 | 319.30 | 5,062,530 | +1.75(+0.55%) |
May 02, 2023 | 325.00 | 326.07 | 315.62 | 317.55 | 4,317,045 | -6.57(-2.03%) |
May 01, 2023 | 329.43 | 331.23 | 318.09 | 324.12 | 5,338,838 | -5.81(-1.76%) |
Apr 28, 2023 | 325.24 | 330.81 | 324.00 | 329.93 | 4,228,414 | +3.99(+1.22%) |
Apr 27, 2023 | 324.30 | 327.45 | 317.44 | 325.94 | 5,617,559 | +4.79(+1.49%) |
Apr 26, 2023 | 321.36 | 325.90 | 320.47 | 321.15 | 4,736,381 | -1.40(-0.43%) |
Apr 25, 2023 | 328.50 | 328.65 | 321.10 | 322.55 | 5,422,404 | -6.47(-1.97%) |
Apr 24, 2023 | 330.20 | 334.66 | 326.75 | 329.02 | 5,581,271 | +1.04(+0.32%) |
Apr 21, 2023 | 323.00 | 328.29 | 319.50 | 327.98 | 6,348,041 | +2.63(+0.81%) |
Apr 20, 2023 | 320.39 | 331.43 | 318.33 | 325.35 | 9,945,233 | +2.23(+0.69%) |
Apr 19, 2023 | 324.21 | 325.75 | 316.10 | 323.12 | 22,121,316 | -10.58(-3.17%) |
Apr 18, 2023 | 335.00 | 337.19 | 330.50 | 333.70 | 17,779,564 | +0.98(+0.29%) |
Apr 17, 2023 | 338.00 | 338.39 | 327.50 | 332.72 | 6,132,494 | -5.99(-1.77%) |
Apr 14, 2023 | 342.94 | 344.85 | 336.41 | 338.71 | 5,350,557 | -7.48(-2.16%) |
Apr 13, 2023 | 339.99 | 346.43 | 338.75 | 346.19 | 7,398,579 | +15.16(+4.58%) |
Apr 12, 2023 | 340.81 | 342.80 | 330.04 | 331.03 | 3,963,172 | -7.18(-2.12%) |
Apr 11, 2023 | 343.45 | 347.14 | 337.63 | 338.21 | 4,040,955 | -0.78(-0.23%) |
Apr 10, 2023 | 335.27 | 339.88 | 333.36 | 338.99 | 2,655,630 | -0.34(-0.10%) |
Apr 06, 2023 | 339.34 | 340.48 | 332.63 | 339.33 | 4,660,633 | -3.03(-0.89%) |
Apr 05, 2023 | 345.30 | 345.43 | 336.25 | 342.36 | 4,202,663 | -4.39(-1.27%) |
Apr 04, 2023 | 348.49 | 349.80 | 343.95 | 346.75 | 3,295,765 | -1.53(-0.44%) |
Apr 03, 2023 | 341.83 | 348.58 | 340.40 | 348.28 | 4,412,581 | +2.80(+0.81%) |
Mar 31, 2023 | 340.05 | 345.84 | 337.20 | 345.48 | 5,610,245 | +7.05(+2.08%) |
Mar 30, 2023 | 340.27 | 343.29 | 335.30 | 338.43 | 7,128,823 | +6.40(+1.93%) |
Mar 29, 2023 | 326.29 | 332.85 | 325.73 | 332.03 | 6,284,450 | +8.51(+2.63%) |
Mar 28, 2023 | 326.06 | 333.32 | 321.28 | 323.52 | 6,487,594 | -4.14(-1.26%) |
Mar 27, 2023 | 327.55 | 336.44 | 324.41 | 327.66 | 8,621,627 | -0.73(-0.22%) |
Mar 24, 2023 | 320.63 | 331.83 | 320.63 | 328.39 | 13,004,085 | +8.02(+2.50%) |
Mar 23, 2023 | 304.68 | 322.78 | 304.14 | 320.37 | 15,649,550 | +26.47(+9.01%) |
Mar 22, 2023 | 306.31 | 306.45 | 293.54 | 293.90 | 5,802,416 | -11.89(-3.89%) |
Mar 21, 2023 | 306.32 | 307.92 | 300.43 | 305.79 | 4,881,599 | +0.66(+0.22%) |
Mar 20, 2023 | 299.79 | 307.50 | 296.00 | 305.13 | 5,110,996 | +1.63(+0.54%) |
Mar 17, 2023 | 310.06 | 310.76 | 300.00 | 303.50 | 6,918,778 | -6.56(-2.12%) |
Mar 16, 2023 | 304.75 | 316.60 | 301.71 | 310.06 | 7,908,808 | +6.27(+2.06%) |
Mar 15, 2023 | 292.51 | 306.31 | 292.32 | 303.79 | 9,211,056 | +8.85(+3.00%) |
Mar 14, 2023 | 295.97 | 297.45 | 290.31 | 294.94 | 5,954,975 | +1.43(+0.49%) |
Mar 13, 2023 | 287.34 | 299.24 | 285.33 | 293.51 | 6,290,250 | +0.75(+0.26%) |
Mar 10, 2023 | 297.90 | 298.79 | 289.00 | 292.76 | 5,759,373 | -5.02(-1.69%) |
Mar 09, 2023 | 312.08 | 312.51 | 294.88 | 297.78 | 7,431,644 | -14.01(-4.49%) |
Mar 08, 2023 | 309.29 | 311.83 | 305.75 | 311.79 | 3,473,669 | +3.32(+1.08%) |
Mar 07, 2023 | 312.68 | 314.30 | 306.62 | 308.47 | 4,548,952 | -3.56(-1.14%) |
Mar 06, 2023 | 317.00 | 323.30 | 311.84 | 312.03 | 5,666,950 | -3.15(-1.00%) |
Mar 03, 2023 | 315.45 | 317.49 | 310.82 | 315.18 | 5,953,394 | +3.30(+1.06%) |
Mar 02, 2023 | 310.96 | 315.57 | 310.38 | 311.88 | 4,911,066 | -1.60(-0.51%) |
Mar 01, 2023 | 321.55 | 326.60 | 312.36 | 313.48 | 4,902,130 | -8.65(-2.69%) |
Feb 28, 2023 | 323.70 | 327.62 | 321.17 | 322.13 | 3,673,128 | -0.90(-0.28%) |
Feb 27, 2023 | 323.87 | 330.00 | 322.12 | 323.03 | 6,142,671 | +5.88(+1.85%) |
Feb 24, 2023 | 319.30 | 321.50 | 314.52 | 317.15 | 6,830,737 | -6.50(-2.01%) |
Feb 23, 2023 | 331.23 | 331.28 | 314.30 | 323.65 | 13,227,942 | -11.23(-3.35%) |
Feb 22, 2023 | 337.50 | 341.91 | 332.82 | 334.88 | 4,541,882 | -2.62(-0.78%) |
Feb 21, 2023 | 342.85 | 344.12 | 336.42 | 337.50 | 5,704,391 | -10.46(-3.01%) |
Feb 17, 2023 | 347.90 | 349.00 | 342.44 | 347.96 | 5,294,759 | -2.75(-0.78%) |
Feb 16, 2023 | 355.00 | 361.50 | 350.31 | 350.71 | 5,208,076 | -10.71(-2.96%) |
Feb 15, 2023 | 356.63 | 362.88 | 354.24 | 361.42 | 3,966,190 | +1.46(+0.41%) |
Feb 14, 2023 | 357.55 | 363.75 | 353.40 | 359.96 | 4,616,855 | +1.39(+0.39%) |
Feb 13, 2023 | 349.50 | 359.70 | 344.25 | 358.57 | 7,132,616 | +11.21(+3.23%) |
Feb 10, 2023 | 359.16 | 362.14 | 347.14 | 347.36 | 7,291,409 | -15.14(-4.18%) |
Feb 09, 2023 | 372.41 | 373.83 | 361.74 | 362.50 | 6,892,915 | -4.33(-1.18%) |
Feb 08, 2023 | 360.02 | 368.19 | 358.31 | 366.83 | 6,236,545 | +3.88(+1.07%) |
Feb 07, 2023 | 358.51 | 364.18 | 354.18 | 362.95 | 6,280,764 | +1.47(+0.41%) |
Feb 06, 2023 | 363.64 | 368.45 | 360.68 | 361.48 | 4,986,656 | -4.42(-1.21%) |
Feb 03, 2023 | 359.08 | 379.43 | 359.00 | 365.90 | 9,409,910 | -0.99(-0.27%) |
Feb 02, 2023 | 365.16 | 368.32 | 358.43 | 366.89 | 7,848,097 | +4.90(+1.35%) |
Feb 01, 2023 | 353.86 | 365.38 | 349.91 | 361.99 | 7,993,248 | +8.05(+2.27%) |
Jan 31, 2023 | 349.98 | 355.95 | 348.81 | 353.94 | 5,657,159 | +0.83(+0.24%) |
Jan 30, 2023 | 358.44 | 360.95 | 352.86 | 353.11 | 5,130,839 | -7.66(-2.12%) |
Jan 27, 2023 | 363.20 | 365.92 | 360.59 | 360.77 | 6,703,635 | -4.10(-1.12%) |
Jan 26, 2023 | 368.77 | 369.02 | 361.70 | 364.87 | 8,251,226 | -3.09(-0.84%) |
Jan 25, 2023 | 360.57 | 368.90 | 358.50 | 367.96 | 7,751,315 | +4.13(+1.14%) |
Jan 24, 2023 | 357.53 | 365.65 | 355.14 | 363.83 | 11,743,157 | +6.41(+1.79%) |
Jan 23, 2023 | 341.71 | 362.25 | 340.63 | 357.42 | 15,633,703 | +14.92(+4.36%) |
Jan 20, 2023 | 336.79 | 344.00 | 332.62 | 342.50 | 28,431,642 | +26.72(+8.46%) |
Jan 19, 2023 | 322.57 | 324.89 | 313.39 | 315.78 | 17,722,440 | -10.55(-3.23%) |
Jan 18, 2023 | 326.75 | 330.08 | 321.25 | 326.33 | 7,802,473 | +0.11(+0.03%) |
Jan 17, 2023 | 331.08 | 332.50 | 323.60 | 326.22 | 9,229,450 | -6.60(-1.98%) |
Jan 13, 2023 | 329.97 | 336.65 | 328.88 | 332.82 | 8,286,891 | +2.69(+0.81%) |
Jan 12, 2023 | 332.50 | 332.95 | 323.14 | 330.13 | 10,852,369 | +2.87(+0.88%) |
Jan 11, 2023 | 326.50 | 328.88 | 321.35 | 327.26 | 9,573,932 | -0.28(-0.09%) |
Jan 10, 2023 | 311.07 | 329.35 | 311.07 | 327.54 | 13,059,157 | +12.37(+3.92%) |
Jan 09, 2023 | 316.83 | 321.70 | 313.22 | 315.17 | 6,769,204 | -0.36(-0.11%) |
Jan 06, 2023 | 311.57 | 316.77 | 303.69 | 315.53 | 8,959,915 | +5.83(+1.88%) |
Jan 05, 2023 | 307.00 | 314.18 | 304.55 | 309.70 | 8,325,067 | +0.29(+0.09%) |
Jan 04, 2023 | 298.24 | 311.13 | 295.51 | 309.41 | 9,330,623 | +14.46(+4.90%) |
Jan 03, 2023 | 298.06 | 298.39 | 288.70 | 294.95 | 6,752,779 | +0.07(+0.02%) |
Dec 30, 2022 | 285.53 | 295.01 | 283.22 | 294.88 | 7,566,955 | +3.76(+1.29%) |
Dec 29, 2022 | 283.18 | 295.50 | 281.01 | 291.12 | 9,584,019 | +14.22(+5.14%) |
Dec 28, 2022 | 281.92 | 285.19 | 273.41 | 276.90 | 5,983,983 | -7.27(-2.56%) |
Dec 27, 2022 | 293.19 | 293.57 | 282.13 | 284.17 | 5,865,816 | -10.79(-3.66%) |
Dec 23, 2022 | 296.18 | 298.46 | 291.91 | 294.96 | 4,251,164 | -2.79(-0.94%) |
Dec 22, 2022 | 298.09 | 298.88 | 290.81 | 297.75 | 7,852,042 | -0.33(-0.11%) |
Dec 21, 2022 | 289.99 | 300.66 | 286.50 | 298.08 | 6,363,435 | +9.89(+3.43%) |
Dec 20, 2022 | 281.24 | 289.28 | 280.81 | 288.19 | 6,912,691 | -0.11(-0.04%) |
Dec 19, 2022 | 289.73 | 292.25 | 286.13 | 288.30 | 6,152,143 | -2.41(-0.83%) |
Dec 16, 2022 | 288.76 | 294.72 | 288.70 | 290.71 | 14,103,599 | +0.30(+0.10%) |
Dec 15, 2022 | 302.12 | 303.39 | 286.55 | 290.41 | 17,727,830 | -27.42(-8.63%) |
Dec 14, 2022 | 318.97 | 324.71 | 314.42 | 317.83 | 7,532,088 | -2.51(-0.78%) |
Dec 13, 2022 | 328.00 | 332.72 | 317.20 | 320.34 | 10,752,745 | +5.07(+1.61%) |
Dec 12, 2022 | 320.00 | 323.18 | 308.85 | 315.27 | 10,150,731 | -4.74(-1.48%) |
Dec 09, 2022 | 321.45 | 329.00 | 319.52 | 320.01 | 14,364,113 | +9.75(+3.14%) |
Dec 08, 2022 | 309.11 | 312.38 | 304.81 | 310.26 | 7,198,587 | +1.84(+0.60%) |
Dec 07, 2022 | 306.50 | 309.61 | 302.10 | 308.42 | 7,816,151 | +2.86(+0.94%) |
Dec 06, 2022 | 311.00 | 313.22 | 303.13 | 305.56 | 7,190,255 | -7.03(-2.25%) |
Dec 05, 2022 | 316.46 | 322.77 | 310.92 | 312.59 | 8,412,275 | -7.82(-2.44%) |
Dec 02, 2022 | 310.49 | 321.99 | 310.00 | 320.41 | 12,690,681 | +3.46(+1.09%) |
Dec 01, 2022 | 303.99 | 319.80 | 303.03 | 316.95 | 14,652,445 | +11.42(+3.74%) |
Nov 30, 2022 | 281.37 | 308.26 | 280.41 | 305.53 | 16,056,693 | +24.57(+8.75%) |
Nov 29, 2022 | 282.50 | 282.96 | 275.94 | 280.96 | 5,782,595 | -0.21(-0.07%) |
Nov 28, 2022 | 284.00 | 289.55 | 280.53 | 281.17 | 4,703,439 | -4.37(-1.53%) |
Nov 25, 2022 | 289.00 | 289.21 | 284.17 | 285.54 | 3,235,953 | -5.96(-2.04%) |
Nov 23, 2022 | 285.91 | 292.47 | 283.76 | 291.50 | 5,919,039 | +4.81(+1.68%) |
Nov 22, 2022 | 284.99 | 286.98 | 277.34 | 286.69 | 6,238,717 | +1.64(+0.58%) |
Nov 21, 2022 | 291.00 | 291.87 | 282.66 | 285.05 | 7,247,724 | -2.93(-1.02%) |
Nov 18, 2022 | 297.33 | 298.00 | 287.00 | 287.98 | 8,400,157 | -7.30(-2.47%) |
Nov 17, 2022 | 294.72 | 299.82 | 291.00 | 295.28 | 9,806,845 | -10.74(-3.51%) |
Nov 16, 2022 | 309.94 | 310.49 | 303.61 | 306.02 | 8,034,157 | -4.18(-1.35%) |
Nov 15, 2022 | 309.20 | 312.71 | 302.55 | 310.20 | 14,609,634 | +10.93(+3.65%) |
Nov 14, 2022 | 290.00 | 311.00 | 288.19 | 299.27 | 17,978,520 | +9.14(+3.15%) |
Nov 11, 2022 | 274.47 | 290.66 | 271.56 | 290.13 | 9,573,834 | +15.16(+5.51%) |
Nov 10, 2022 | 265.99 | 275.36 | 260.09 | 274.97 | 9,656,846 | +20.31(+7.98%) |
Nov 09, 2022 | 259.66 | 260.90 | 254.22 | 254.66 | 7,259,638 | -8.80(-3.34%) |
Nov 08, 2022 | 259.92 | 266.08 | 256.88 | 263.46 | 7,664,379 | +4.86(+1.88%) |
Nov 07, 2022 | 261.06 | 261.15 | 252.09 | 258.60 | 7,919,586 | -2.19(-0.84%) |
Nov 04, 2022 | 272.02 | 274.97 | 255.32 | 260.79 | 11,124,898 | -8.27(-3.07%) |
Nov 03, 2022 | 271.25 | 276.29 | 268.80 | 269.06 | 7,052,929 | -3.94(-1.44%) |
Nov 02, 2022 | 286.40 | 272.84 | 273.00 | 10,356,952 | -13.75(-4.80%) | |
Nov 01, 2022 | 296.17 | 299.70 | 286.42 | 286.75 | 6,913,728 | -5.13(-1.76%) |
Oct 31, 2022 | 295.13 | 297.62 | 289.50 | 291.88 | 7,501,602 | -3.84(-1.30%) |
Oct 28, 2022 | 297.70 | 301.19 | 292.29 | 295.72 | 9,960,594 | -1.22(-0.41%) |
Oct 27, 2022 | 298.33 | 305.21 | 294.78 | 296.94 | 14,603,541 | -1.68(-0.56%) |
Oct 26, 2022 | 290.04 | 305.63 | 288.04 | 298.62 | 15,733,183 | +7.60(+2.61%) |
Oct 25, 2022 | 286.95 | 297.59 | 285.55 | 291.02 | 15,079,774 | +8.57(+3.03%) |
Oct 24, 2022 | 290.23 | 290.49 | 280.36 | 282.45 | 13,322,079 | -7.12(-2.46%) |
Oct 21, 2022 | 268.95 | 290.75 | 265.68 | 289.57 | 24,900,824 | +21.41(+7.98%) |
Oct 20, 2022 | 272.78 | 278.38 | 266.38 | 268.16 | 17,199,188 | -4.22(-1.55%) |
Oct 19, 2022 | 265.00 | 279.30 | 262.66 | 272.38 | 46,668,584 | +31.52(+13.09%) |
Oct 18, 2022 | 249.80 | 250.37 | 237.73 | 240.86 | 25,621,590 | -4.24(-1.73%) |
Oct 17, 2022 | 234.41 | 249.92 | 234.40 | 245.10 | 21,027,492 | +15.10(+6.57%) |
Oct 14, 2022 | 237.80 | 238.80 | 229.51 | 230.00 | 15,293,503 | -2.51(-1.08%) |
Oct 13, 2022 | 212.69 | 234.47 | 211.73 | 232.51 | 17,498,028 | +11.64(+5.27%) |
Oct 12, 2022 | 214.30 | 223.67 | 212.64 | 220.87 | 12,946,332 | +6.58(+3.07%) |
Oct 11, 2022 | 226.05 | 230.44 | 213.70 | 214.29 | 15,272,621 | -15.69(-6.82%) |
Oct 10, 2022 | 225.64 | 233.83 | 224.23 | 229.98 | 9,988,941 | +5.23(+2.33%) |
Oct 07, 2022 | 235.77 | 237.33 | 224.28 | 224.75 | 9,806,129 | -15.27(-6.36%) |
Oct 06, 2022 | 236.68 | 244.28 | 233.91 | 240.02 | 9,180,054 | +3.29(+1.39%) |
Oct 05, 2022 | 238.76 | 241.59 | 227.38 | 236.73 | 10,819,287 | -4.01(-1.67%) |
Oct 04, 2022 | 244.84 | 245.80 | 233.25 | 240.74 | 13,922,147 | +1.70(+0.71%) |
Oct 03, 2022 | 237.85 | 241.54 | 232.85 | 239.04 | 8,650,049 | +3.60(+1.53%) |
Sep 30, 2022 | 237.00 | 242.44 | 233.26 | 235.44 | 11,848,607 | -4.27(-1.78%) |
Sep 29, 2022 | 241.61 | 246.98 | 235.68 | 239.71 | 18,982,864 | -5.49(-2.24%) |
Sep 28, 2022 | 229.69 | 246.65 | 227.38 | 245.20 | 17,567,534 | +20.84(+9.29%) |
Sep 27, 2022 | 228.63 | 230.64 | 220.72 | 224.36 | 7,752,918 | +0.29(+0.13%) |
Sep 26, 2022 | 225.60 | 232.70 | 223.01 | 224.07 | 8,225,332 | -2.34(-1.03%) |
Sep 23, 2022 | 235.14 | 236.45 | 221.43 | 226.41 | 11,207,238 | -10.64(-4.49%) |
Sep 22, 2022 | 235.35 | 240.50 | 231.66 | 237.05 | 10,015,695 | +0.18(+0.08%) |
Sep 21, 2022 | 242.67 | 248.30 | 236.68 | 236.87 | 9,161,089 | -5.98(-2.46%) |
Sep 20, 2022 | 240.37 | 250.49 | 239.66 | 242.85 | 16,063,360 | -0.78(-0.32%) |
Sep 19, 2022 | 245.05 | 245.25 | 235.75 | 243.63 | 17,904,648 | +3.50(+1.46%) |
Sep 16, 2022 | 231.22 | 241.35 | 227.83 | 240.13 | 19,094,236 | +4.75(+2.02%) |
Sep 15, 2022 | 230.47 | 242.29 | 229.10 | 235.38 | 19,435,688 | +11.26(+5.02%) |
Sep 14, 2022 | 219.82 | 228.00 | 215.80 | 224.12 | 8,227,025 | +5.99(+2.75%) |
Sep 13, 2022 | 226.50 | 227.69 | 217.72 | 218.13 | 7,996,379 | -18.40(-7.78%) |
Sep 12, 2022 | 233.61 | 239.49 | 233.37 | 236.53 | 6,044,568 | +2.96(+1.27%) |
Sep 09, 2022 | 229.62 | 234.78 | 229.62 | 233.57 | 6,702,100 | +6.13(+2.70%) |
Sep 08, 2022 | 224.16 | 228.74 | 221.30 | 227.44 | 6,735,046 | -1.52(-0.66%) |
Sep 07, 2022 | 220.21 | 229.33 | 218.27 | 228.96 | 8,144,786 | +10.57(+4.84%) |
Sep 06, 2022 | 225.59 | 226.85 | 214.69 | 218.39 | 7,466,880 | -7.72(-3.41%) |
Sep 02, 2022 | 231.03 | 233.88 | 225.04 | 226.11 | 8,164,921 | -3.93(-1.71%) |
Sep 01, 2022 | 220.72 | 230.37 | 219.47 | 230.04 | 7,286,413 | +6.48(+2.90%) |
Aug 31, 2022 | 227.00 | 233.88 | 223.43 | 223.56 | 8,611,163 | +2.91(+1.32%) |
Aug 30, 2022 | 226.66 | 229.79 | 218.74 | 220.65 | 5,736,210 | -3.92(-1.75%) |
Aug 29, 2022 | 221.93 | 229.87 | 221.52 | 224.57 | 7,112,112 | +1.29(+0.58%) |
Aug 26, 2022 | 233.63 | 236.95 | 223.15 | 223.28 | 5,349,899 | -10.70(-4.57%) |
Aug 25, 2022 | 230.24 | 234.16 | 229.00 | 233.98 | 3,765,929 | +4.37(+1.90%) |
Aug 24, 2022 | 225.66 | 234.10 | 223.94 | 229.61 | 5,424,852 | +5.06(+2.25%) |
Aug 23, 2022 | 226.46 | 229.90 | 224.30 | 224.55 | 5,274,899 | -1.99(-0.88%) |
Aug 22, 2022 | 232.55 | 233.47 | 224.59 | 226.54 | 8,627,458 | -14.62(-6.06%) |
Aug 19, 2022 | 240.95 | 243.29 | 235.68 | 241.16 | 7,504,752 | -4.01(-1.64%) |
Aug 18, 2022 | 241.96 | 246.48 | 239.28 | 245.17 | 5,277,347 | +4.02(+1.67%) |
Aug 17, 2022 | 241.18 | 244.24 | 237.56 | 241.15 | 5,621,976 | -4.54(-1.85%) |
Aug 16, 2022 | 247.16 | 249.29 | 244.03 | 245.69 | 5,134,836 | -3.42(-1.37%) |
Aug 15, 2022 | 248.11 | 251.99 | 247.51 | 249.11 | 6,525,517 | -0.19(-0.08%) |
Aug 12, 2022 | 244.81 | 249.41 | 243.76 | 249.30 | 6,098,583 | +6.60(+2.72%) |
Aug 11, 2022 | 244.68 | 251.62 | 241.51 | 242.70 | 8,777,044 | -1.41(-0.58%) |
Aug 10, 2022 | 236.99 | 244.54 | 236.60 | 244.11 | 9,246,604 | +14.17(+6.16%) |
Aug 09, 2022 | 231.62 | 232.20 | 224.65 | 229.94 | 6,177,299 | -3.55(-1.52%) |
Aug 08, 2022 | 227.49 | 241.96 | 226.41 | 233.49 | 10,989,648 | +6.71(+2.96%) |
Aug 05, 2022 | 225.30 | 228.62 | 222.87 | 226.78 | 5,539,828 | -3.13(-1.36%) |
Aug 04, 2022 | 227.68 | 232.07 | 225.05 | 229.91 | 7,140,220 | +3.17(+1.40%) |
Aug 03, 2022 | 224.79 | 228.10 | 222.42 | 226.74 | 6,397,991 | +5.32(+2.40%) |
Aug 02, 2022 | 222.76 | 228.20 | 220.88 | 221.42 | 6,358,635 | -4.79(-2.12%) |
Aug 01, 2022 | 223.10 | 228.39 | 221.00 | 226.21 | 5,523,118 | +1.32(+0.59%) |
Jul 29, 2022 | 223.29 | 230.75 | 222.40 | 224.89 | 9,064,969 | -1.13(-0.50%) |
Jul 28, 2022 | 224.60 | 228.10 | 219.67 | 226.02 | 8,970,224 | -0.73(-0.32%) |
Jul 27, 2022 | 216.48 | 227.75 | 214.58 | 226.75 | 10,518,207 | +12.84(+6.00%) |
Jul 26, 2022 | 216.66 | 219.39 | 211.64 | 213.91 | 9,500,793 | -4.60(-2.11%) |
Jul 25, 2022 | 221.31 | 225.23 | 216.35 | 218.51 | 10,924,468 | -1.93(-0.88%) |
Jul 22, 2022 | 222.38 | 229.35 | 218.44 | 220.44 | 17,805,552 | -3.44(-1.54%) |
Jul 21, 2022 | 214.30 | 224.32 | 211.50 | 223.88 | 23,426,032 | +7.44(+3.44%) |
Jul 20, 2022 | 208.17 | 216.97 | 200.10 | 216.44 | 53,896,400 | +14.81(+7.35%) |
Jul 19, 2022 | 193.02 | 201.97 | 188.40 | 201.63 | 27,984,706 | +10.71(+5.61%) |
Jul 18, 2022 | 192.50 | 199.67 | 189.80 | 190.92 | 16,312,531 | +1.81(+0.96%) |
Jul 15, 2022 | 175.58 | 189.22 | 174.56 | 189.11 | 16,319,339 | +14.33(+8.20%) |
Jul 14, 2022 | 175.56 | 177.52 | 171.82 | 174.78 | 9,037,477 | -1.78(-1.01%) |
Jul 13, 2022 | 170.50 | 179.18 | 169.70 | 176.56 | 12,719,420 | +2.11(+1.21%) |
Jul 12, 2022 | 177.33 | 179.78 | 173.42 | 174.45 | 6,843,625 | -2.89(-1.63%) |
Jul 11, 2022 | 184.73 | 184.99 | 176.89 | 177.34 | 6,044,079 | -9.63(-5.15%) |
Jul 08, 2022 | 186.02 | 189.91 | 182.75 | 186.97 | 5,835,707 | -2.31(-1.22%) |
Jul 07, 2022 | 184.27 | 190.21 | 183.50 | 189.28 | 6,328,075 | +5.22(+2.84%) |
Jul 06, 2022 | 185.20 | 186.22 | 180.82 | 184.06 | 5,749,167 | -1.82(-0.98%) |
Jul 05, 2022 | 176.28 | 185.91 | 172.68 | 185.88 | 7,336,994 | +5.93(+3.30%) |
Jul 01, 2022 | 176.49 | 180.10 | 174.27 | 179.95 | 5,204,989 | +5.08(+2.91%) |
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 7,891,240 | -3.49(-1.96%) |
Jun 29, 2022 | 179.55 | 180.66 | 175.10 | 178.36 | 5,764,926 | -1.24(-0.69%) |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 7,193,768 | -9.54(-5.04%) |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 8,359,588 | -1.71(-0.90%) |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 12,423,975 | +9.14(+5.03%) |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 9,533,686 | +2.82(+1.58%) |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 12,002,801 | +7.98(+4.67%) |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 12,173,883 | -4.60(-2.62%) |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 12,133,389 | +2.16(+1.25%) |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 8,197,507 | -6.76(-3.75%) |
Jun 15, 2022 | 169.26 | 183.84 | 168.53 | 180.11 | 12,390,514 | +12.57(+7.50%) |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 11,548,101 | -2.15(-1.27%) |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 10,216,011 | -13.25(-7.24%) |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 13,074,282 | -9.83(-5.10%) |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 6,940,781 | -10.06(-4.96%) |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 7,238,033 | +4.22(+2.12%) |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 4,837,440 | +1.43(+0.73%) |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.18 | 5,368,150 | -1.80(-0.90%) |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 7,191,840 | -6.11(-2.98%) |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 9,632,804 | +12.18(+6.31%) |