Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 334.91 | 335.68 | 331.37 | 333.91 | 25,587,084 | -2.44(-0.72%) |
Jul 28, 2023 | 331.68 | 337.98 | 331.18 | 336.35 | 28,658,098 | +7.61(+2.31%) |
Jul 27, 2023 | 338.45 | 339.29 | 327.08 | 328.75 | 39,839,696 | -7.01(-2.09%) |
Jul 26, 2023 | 339.40 | 342.61 | 331.14 | 335.75 | 58,708,100 | -13.13(-3.76%) |
Jul 25, 2023 | 345.04 | 349.79 | 343.01 | 348.88 | 41,681,104 | +5.84(+1.70%) |
Jul 24, 2023 | 343.79 | 344.85 | 340.27 | 343.05 | 26,861,050 | +1.33(+0.39%) |
Jul 21, 2023 | 347.06 | 348.21 | 337.80 | 341.72 | 71,390,000 | -3.08(-0.89%) |
Jul 20, 2023 | 351.46 | 355.83 | 343.31 | 344.80 | 33,960,352 | -8.16(-2.31%) |
Jul 19, 2023 | 359.59 | 360.30 | 350.33 | 352.96 | 39,942,456 | -4.38(-1.23%) |
Jul 18, 2023 | 343.76 | 364.59 | 340.13 | 357.34 | 65,238,124 | +13.68(+3.98%) |
Jul 17, 2023 | 343.62 | 344.92 | 340.16 | 343.67 | 20,474,414 | +0.49(+0.14%) |
Jul 14, 2023 | 345.51 | 349.33 | 342.25 | 343.18 | 28,576,584 | +2.56(+0.75%) |
Jul 13, 2023 | 337.53 | 341.69 | 337.00 | 340.61 | 20,681,074 | +5.23(+1.56%) |
Jul 12, 2023 | 334.59 | 339.61 | 333.67 | 335.38 | 30,166,658 | +4.90(+1.48%) |
Jul 11, 2023 | 329.08 | 330.87 | 325.05 | 330.49 | 26,853,724 | +0.64(+0.19%) |
Jul 10, 2023 | 332.60 | 333.23 | 325.63 | 329.85 | 32,976,680 | -5.36(-1.60%) |
Jul 07, 2023 | 337.29 | 339.75 | 334.99 | 335.21 | 21,442,246 | -4.03(-1.19%) |
Jul 06, 2023 | 335.29 | 340.94 | 333.50 | 339.23 | 28,349,686 | +3.10(+0.92%) |
Jul 05, 2023 | 333.09 | 339.61 | 332.73 | 336.13 | 18,274,470 | +0.16(+0.05%) |
Jul 03, 2023 | 337.17 | 338.86 | 334.56 | 335.97 | 12,584,558 | -2.54(-0.75%) |
Jun 30, 2023 | 335.73 | 340.68 | 335.19 | 338.51 | 27,040,124 | +5.46(+1.64%) |
Jun 29, 2023 | 332.71 | 334.10 | 330.63 | 333.05 | 17,092,702 | -0.88(-0.26%) |
Jun 28, 2023 | 332.66 | 335.96 | 331.82 | 333.92 | 20,373,858 | +1.35(+0.41%) |
Jun 27, 2023 | 329.88 | 334.14 | 327.33 | 332.57 | 24,484,096 | +5.88(+1.80%) |
Jun 26, 2023 | 331.73 | 334.10 | 326.53 | 326.69 | 21,621,034 | -6.33(-1.90%) |
Jun 23, 2023 | 332.36 | 335.94 | 331.46 | 333.02 | 23,316,660 | -4.66(-1.38%) |
Jun 22, 2023 | 332.12 | 338.09 | 331.35 | 337.68 | 23,684,894 | +6.11(+1.84%) |
Jun 21, 2023 | 334.36 | 335.71 | 330.09 | 331.57 | 25,262,132 | -4.46(-1.33%) |
Jun 20, 2023 | 337.28 | 340.04 | 333.86 | 336.03 | 26,527,328 | -4.25(-1.25%) |
Jun 16, 2023 | 349.22 | 349.37 | 339.91 | 340.29 | 46,848,108 | -5.81(-1.68%) |
Jun 15, 2023 | 335.46 | 347.75 | 335.19 | 346.09 | 39,319,676 | +10.76(+3.21%) |
Jun 14, 2023 | 332.34 | 337.02 | 330.82 | 335.33 | 26,176,178 | +3.03(+0.91%) |
Jun 13, 2023 | 332.46 | 334.97 | 328.42 | 332.29 | 23,080,328 | +2.42(+0.74%) |
Jun 12, 2023 | 326.62 | 330.12 | 323.22 | 329.87 | 24,427,846 | +5.03(+1.55%) |
Jun 09, 2023 | 323.05 | 328.02 | 322.47 | 324.84 | 22,664,366 | +1.52(+0.47%) |
Jun 08, 2023 | 322.00 | 324.69 | 321.42 | 323.32 | 23,397,278 | +1.87(+0.58%) |
Jun 07, 2023 | 329.67 | 332.49 | 320.57 | 321.45 | 40,955,108 | -10.24(-3.09%) |
Jun 06, 2023 | 333.33 | 333.37 | 330.19 | 331.69 | 20,509,374 | -2.25(-0.67%) |
Jun 05, 2023 | 333.22 | 336.54 | 332.66 | 333.93 | 21,423,122 | +0.54(+0.16%) |
Jun 02, 2023 | 332.25 | 335.48 | 330.56 | 333.40 | 26,029,624 | +2.80(+0.85%) |
Jun 01, 2023 | 323.98 | 331.54 | 322.78 | 330.59 | 26,927,802 | +4.17(+1.28%) |
May 31, 2023 | 330.31 | 333.93 | 325.38 | 326.43 | 46,215,816 | -2.80(-0.85%) |
May 30, 2023 | 333.23 | 333.74 | 328.55 | 329.23 | 29,665,954 | -1.67(-0.50%) |
May 26, 2023 | 322.08 | 331.41 | 321.95 | 330.90 | 36,956,252 | +6.93(+2.14%) |
May 25, 2023 | 321.31 | 324.95 | 318.09 | 323.97 | 43,531,364 | +12.00(+3.85%) |
May 24, 2023 | 312.85 | 314.61 | 310.74 | 311.98 | 23,470,004 | -1.40(-0.45%) |
May 23, 2023 | 318.12 | 320.79 | 313.37 | 313.38 | 30,979,780 | -5.88(-1.84%) |
May 22, 2023 | 316.70 | 320.66 | 316.11 | 319.26 | 24,238,874 | +2.82(+0.89%) |
May 19, 2023 | 314.85 | 316.85 | 314.48 | 316.44 | 27,712,362 | -0.18(-0.06%) |
May 18, 2023 | 312.65 | 317.13 | 311.85 | 316.62 | 27,419,758 | +4.49(+1.44%) |
May 17, 2023 | 310.43 | 312.55 | 308.88 | 312.12 | 24,454,834 | +2.92(+0.95%) |
May 16, 2023 | 307.31 | 311.16 | 307.31 | 309.20 | 26,939,714 | +2.26(+0.74%) |
May 15, 2023 | 306.58 | 307.38 | 305.09 | 306.94 | 16,464,815 | +0.49(+0.16%) |
May 12, 2023 | 308.02 | 308.12 | 304.11 | 306.45 | 19,937,024 | -1.13(-0.37%) |
May 11, 2023 | 307.58 | 308.59 | 303.77 | 307.59 | 31,933,764 | -2.18(-0.70%) |
May 10, 2023 | 306.11 | 310.45 | 305.17 | 309.77 | 30,466,612 | +5.27(+1.73%) |
May 09, 2023 | 305.49 | 307.52 | 303.82 | 304.50 | 21,511,728 | -1.64(-0.53%) |
May 08, 2023 | 307.61 | 307.68 | 303.60 | 306.14 | 21,487,692 | -1.98(-0.64%) |
May 05, 2023 | 303.23 | 309.43 | 301.79 | 308.12 | 28,428,628 | +5.20(+1.72%) |
May 04, 2023 | 303.75 | 305.26 | 300.93 | 302.92 | 22,677,632 | +1.00(+0.33%) |
May 03, 2023 | 304.12 | 306.10 | 301.62 | 301.92 | 22,525,142 | -1.00(-0.33%) |
May 02, 2023 | 305.25 | 306.66 | 301.44 | 302.92 | 26,599,854 | -0.15(-0.05%) |
May 01, 2023 | 304.47 | 306.09 | 302.67 | 303.07 | 21,463,146 | -1.69(-0.55%) |
Apr 28, 2023 | 301.54 | 306.42 | 300.84 | 304.76 | 36,768,884 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.72 | 292.85 | 302.35 | 46,817,072 | +9.38(+3.20%) |
Apr 26, 2023 | 294.29 | 297.13 | 290.35 | 292.97 | 66,068,396 | +19.79(+7.24%) |
Apr 25, 2023 | 277.24 | 279.31 | 273.13 | 273.18 | 45,827,208 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.63 | 276.45 | 279.48 | 26,838,264 | -4.00(-1.41%) |
Apr 21, 2023 | 282.69 | 283.94 | 280.76 | 283.47 | 21,854,362 | -0.31(-0.11%) |
Apr 20, 2023 | 282.93 | 286.68 | 282.76 | 283.78 | 23,418,484 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.70 | 282.22 | 286.10 | 17,272,784 | +0.08(+0.03%) |
Apr 18, 2023 | 289.20 | 289.38 | 284.67 | 286.02 | 20,321,966 | -0.43(-0.15%) |
Apr 17, 2023 | 287.57 | 289.23 | 283.83 | 286.45 | 24,024,602 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,280 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.54 | 280.87 | 287.48 | 24,411,794 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.67 | 281.18 | 27,615,974 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.35 | 280.53 | 27,487,526 | -6.51(-2.27%) |
Apr 10, 2023 | 286.86 | 287.24 | 282.39 | 287.04 | 23,281,006 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.23 | 30,015,044 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.62 | 282.03 | 22,225,456 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.09 | 283.35 | 284.84 | 26,029,314 | -0.05(-0.02%) |
Apr 03, 2023 | 284.19 | 285.92 | 281.64 | 284.89 | 25,088,142 | -1.06(-0.37%) |
Mar 31, 2023 | 281.42 | 286.92 | 280.70 | 285.95 | 33,035,152 | +4.21(+1.50%) |
Mar 30, 2023 | 281.92 | 282.14 | 279.19 | 281.74 | 25,299,784 | +3.50(+1.26%) |
Mar 29, 2023 | 276.69 | 278.85 | 276.14 | 278.24 | 25,276,540 | +5.25(+1.92%) |
Mar 28, 2023 | 273.55 | 273.89 | 269.83 | 272.99 | 22,047,692 | -1.14(-0.42%) |
Mar 27, 2023 | 278.22 | 279.17 | 273.28 | 274.13 | 27,078,652 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.35 | 273.04 | 278.29 | 28,431,372 | +2.89(+1.05%) |
Mar 23, 2023 | 275.68 | 278.77 | 272.96 | 275.40 | 36,918,756 | +5.33(+1.97%) |
Mar 22, 2023 | 271.18 | 278.75 | 269.96 | 270.07 | 35,146,200 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,827,228 | +1.54(+0.57%) |
Mar 20, 2023 | 274.73 | 275.22 | 267.65 | 270.01 | 44,456,264 | -7.14(-2.58%) |
Mar 17, 2023 | 276.00 | 281.02 | 274.07 | 277.16 | 70,097,984 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.31 | 261.14 | 273.95 | 55,267,588 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.28 | 46,392,224 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.78 | 258.67 | 33,878,280 | +6.81(+2.71%) |
Mar 13, 2023 | 245.39 | 255.81 | 243.73 | 251.85 | 33,776,372 | +5.29(+2.14%) |
Mar 10, 2023 | 249.04 | 250.73 | 245.59 | 246.57 | 28,566,716 | -3.70(-1.48%) |
Mar 09, 2023 | 253.74 | 257.45 | 249.53 | 250.27 | 26,844,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.47 | 248.77 | 251.63 | 17,460,758 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.33 | 252.08 | 21,633,186 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.90 | 254.78 | 24,286,910 | +1.57(+0.62%) |
Mar 03, 2023 | 250.14 | 253.54 | 249.34 | 253.21 | 31,012,884 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.07 | 25,059,280 | +4.80(+1.97%) |
Mar 01, 2023 | 248.72 | 248.89 | 243.79 | 244.27 | 27,732,050 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.71 | 247.39 | 23,155,000 | -0.73(-0.30%) |
Feb 27, 2023 | 250.41 | 250.76 | 247.36 | 248.12 | 21,348,734 | +0.93(+0.38%) |
Feb 24, 2023 | 247.93 | 248.96 | 246.08 | 247.19 | 25,196,266 | -5.50(-2.18%) |
Feb 23, 2023 | 253.48 | 254.75 | 248.44 | 252.70 | 29,427,630 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.27 | 248.30 | 249.46 | 22,633,408 | -1.15(-0.46%) |
Feb 21, 2023 | 252.41 | 253.41 | 249.54 | 250.61 | 28,673,034 | -5.35(-2.09%) |
Feb 17, 2023 | 257.28 | 257.97 | 253.92 | 255.96 | 30,260,758 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.57 | 259.77 | 260.02 | 29,783,352 | -7.11(-2.66%) |
Feb 15, 2023 | 266.14 | 268.53 | 264.01 | 267.13 | 29,161,016 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.28 | 37,397,016 | +0.84(+0.31%) |
Feb 13, 2023 | 264.80 | 271.68 | 264.31 | 268.44 | 45,061,284 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.29 | 257.89 | 260.31 | 26,095,806 | -0.51(-0.20%) |
Feb 09, 2023 | 270.89 | 271.07 | 260.01 | 260.82 | 42,953,568 | -3.08(-1.17%) |
Feb 08, 2023 | 270.30 | 273.82 | 263.38 | 263.90 | 55,143,772 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.92 | 257.32 | 264.72 | 51,258,116 | +10.67(+4.20%) |
Feb 06, 2023 | 254.71 | 255.56 | 252.07 | 254.04 | 22,725,610 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.61 | 29,389,610 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.88 | 254.52 | 261.79 | 40,288,276 | +11.72(+4.69%) |
Feb 01, 2023 | 245.37 | 252.47 | 242.86 | 250.07 | 31,472,340 | +4.89(+1.99%) |
Jan 31, 2023 | 240.87 | 245.32 | 240.37 | 245.18 | 26,887,096 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.63 | 240.13 | 26,123,000 | -5.39(-2.20%) |
Jan 27, 2023 | 246.35 | 247.18 | 244.21 | 245.53 | 26,783,608 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.37 | 33,784,064 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.72 | 228.45 | 238.06 | 67,188,712 | -1.41(-0.59%) |
Jan 24, 2023 | 239.93 | 241.36 | 237.89 | 239.47 | 38,636,900 | -0.53(-0.22%) |
Jan 23, 2023 | 238.54 | 242.56 | 237.11 | 240.00 | 32,364,088 | +2.33(+0.98%) |
Jan 20, 2023 | 232.36 | 238.18 | 232.02 | 237.67 | 35,769,948 | +8.20(+3.57%) |
Jan 19, 2023 | 231.30 | 233.02 | 228.23 | 229.47 | 28,927,160 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.81 | 233.02 | 233.31 | 30,326,792 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.80 | 30,102,326 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.83 | 232.43 | 236.69 | 21,567,366 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.08 | 235.98 | 27,541,348 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.66 | 233.27 | 28,951,560 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.92 | 226.42 | 27,304,206 | +1.71(+0.76%) |
Jan 09, 2023 | 224.05 | 228.78 | 224.01 | 224.71 | 27,616,642 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,081,956 | +2.51(+1.14%) |
Jan 05, 2023 | 224.79 | 225.13 | 219.41 | 219.95 | 39,983,936 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.40 | 223.56 | 226.67 | 50,939,324 | -10.37(-4.37%) |
Jan 03, 2023 | 240.50 | 243.14 | 234.88 | 237.04 | 25,969,842 | -0.25(-0.10%) |
Dec 30, 2022 | 235.68 | 237.41 | 234.15 | 237.28 | 22,173,974 | -1.17(-0.49%) |
Dec 29, 2022 | 233.15 | 239.35 | 233.15 | 238.45 | 19,971,064 | +6.41(+2.76%) |
Dec 28, 2022 | 234.38 | 237.18 | 231.68 | 232.04 | 17,629,980 | -2.40(-1.03%) |
Dec 27, 2022 | 236.17 | 236.39 | 233.33 | 234.44 | 16,877,458 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.46 | 236.19 | 21,535,766 | +0.53(+0.23%) |
Dec 22, 2022 | 238.70 | 239.42 | 231.39 | 235.66 | 28,958,154 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.01 | 237.56 | 241.84 | 23,935,082 | +2.60(+1.09%) |
Dec 20, 2022 | 236.86 | 240.33 | 235.89 | 239.23 | 25,384,426 | +1.34(+0.56%) |
Dec 19, 2022 | 242.26 | 242.61 | 236.18 | 237.90 | 29,989,366 | -4.20(-1.73%) |
Dec 16, 2022 | 245.91 | 247.19 | 240.93 | 242.09 | 100,068,600 | -4.27(-1.73%) |
Dec 15, 2022 | 251.03 | 251.50 | 244.71 | 246.37 | 36,045,196 | -8.12(-3.19%) |
Dec 14, 2022 | 254.40 | 259.80 | 251.61 | 254.49 | 35,762,780 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,670,476 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.86 | 244.55 | 249.83 | 30,979,372 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.57 | 242.81 | 20,831,016 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.10 | 240.48 | 244.77 | 22,841,224 | +3.00(+1.24%) |
Dec 07, 2022 | 242.23 | 243.55 | 239.63 | 241.78 | 20,691,726 | -0.74(-0.31%) |
Dec 06, 2022 | 248.16 | 249.19 | 241.19 | 242.52 | 22,692,484 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.43 | 247.54 | 23,674,258 | -4.77(-1.89%) |
Dec 02, 2022 | 247.17 | 253.34 | 247.04 | 252.31 | 21,794,042 | +0.33(+0.13%) |
Dec 01, 2022 | 251.18 | 253.40 | 248.25 | 251.99 | 26,303,710 | -0.45(-0.18%) |
Nov 30, 2022 | 238.02 | 252.62 | 237.31 | 252.43 | 48,065,092 | +14.65(+6.16%) |
Nov 29, 2022 | 238.84 | 240.21 | 235.68 | 237.78 | 18,141,202 | -1.42(-0.59%) |
Nov 28, 2022 | 243.47 | 244.03 | 238.24 | 239.19 | 25,044,258 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.06 | 244.13 | 244.86 | 9,299,849 | -0.09(-0.04%) |
Nov 23, 2022 | 242.50 | 245.64 | 241.68 | 244.95 | 19,717,946 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.71 | 238.15 | 242.43 | 19,865,096 | +2.95(+1.23%) |
Nov 21, 2022 | 238.87 | 242.07 | 238.63 | 239.48 | 26,661,526 | +0.82(+0.34%) |
Nov 18, 2022 | 240.93 | 241.15 | 236.49 | 238.66 | 28,054,390 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.67 | 235.25 | 239.11 | 23,355,798 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.87 | 239.16 | 24,331,402 | +0.44(+0.18%) |
Nov 15, 2022 | 242.37 | 243.69 | 236.81 | 238.73 | 31,799,090 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,527,738 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.67 | 238.69 | 243.80 | 35,091,312 | +4.07(+1.70%) |
Nov 10, 2022 | 232.28 | 240.07 | 231.85 | 239.72 | 46,863,808 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.57 | 221.32 | 221.50 | 28,180,728 | -4.30(-1.91%) |
Nov 08, 2022 | 225.64 | 228.55 | 222.81 | 225.80 | 28,558,102 | +0.99(+0.44%) |
Nov 07, 2022 | 219.02 | 225.35 | 218.31 | 224.82 | 33,920,356 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,288,708 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.46 | 211.11 | 211.38 | 37,266,628 | -5.77(-2.66%) |
Nov 02, 2022 | 226.39 | 228.20 | 217.09 | 217.15 | 38,910,848 | -7.96(-3.54%) |
Nov 01, 2022 | 231.46 | 232.58 | 224.28 | 225.11 | 30,999,772 | -3.91(-1.71%) |
Oct 31, 2022 | 230.63 | 231.77 | 228.05 | 229.02 | 28,772,366 | -3.69(-1.59%) |
Oct 28, 2022 | 223.21 | 233.43 | 223.02 | 232.71 | 41,199,936 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.56 | 222.75 | 223.71 | 40,938,696 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.11 | 226.98 | 228.22 | 83,753,584 | -19.08(-7.72%) |
Oct 25, 2022 | 243.95 | 247.68 | 242.54 | 247.30 | 34,996,056 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.52 | 238.06 | 243.94 | 25,233,908 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.36 | 238.88 | 26,709,554 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.08 | 231.72 | 232.99 | 22,085,846 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,324,562 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.22 | 235.31 | 26,671,310 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.76 | 231.99 | 234.35 | 28,504,016 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.50 | 30,608,768 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.94 | 216.23 | 231.10 | 43,183,420 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.81 | 220.96 | 222.72 | 22,200,036 | +0.34(+0.15%) |
Oct 11, 2022 | 224.57 | 225.99 | 221.11 | 222.39 | 30,876,420 | -3.79(-1.68%) |
Oct 10, 2022 | 229.93 | 231.42 | 223.69 | 226.18 | 30,141,072 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.09 | 230.05 | 231.10 | 38,282,928 | -12.38(-5.09%) |
Oct 06, 2022 | 244.61 | 246.99 | 242.78 | 243.48 | 20,500,900 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.83 | 245.86 | 20,633,012 | +0.31(+0.13%) |
Oct 04, 2022 | 241.81 | 247.01 | 241.69 | 245.55 | 35,355,252 | +8.03(+3.38%) |
Oct 03, 2022 | 232.26 | 238.37 | 231.52 | 237.51 | 29,257,328 | +7.73(+3.37%) |
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,508 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,728 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,760 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,376,984 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,828 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,168 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,542 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,862 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,600 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.86 | 237.62 | 241.24 | 27,175,468 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,288 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,914 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,262 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,812 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,612 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,414 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,848 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,254 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,404 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,238 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.99 | 256.91 | 23,565,368 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,896 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,080 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,854 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,882 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,318 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.52 | 271.42 | 272.10 | 18,376,814 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,122 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,130 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.38 | 281.73 | 282.32 | 20,849,528 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,960 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,212 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,242 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.93 | 18,359,704 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,305,994 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,344 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,510 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.70 | 273.31 | 277.93 | 23,760,478 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,514 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,552 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,316 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,336 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,812 | -3.14(-1.15%) |