Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 316.57 | 317.71 | 312.44 | 314.46 | 3,026,162 | -4.30(-1.35%) |
May 30, 2023 | 319.97 | 320.40 | 315.77 | 318.76 | 2,074,335 | -1.14(-0.36%) |
May 26, 2023 | 312.87 | 320.73 | 312.18 | 319.90 | 2,821,586 | +7.83(+2.51%) |
May 25, 2023 | 307.29 | 313.32 | 307.17 | 312.06 | 1,679,879 | +3.92(+1.27%) |
May 24, 2023 | 308.70 | 310.16 | 307.17 | 308.14 | 1,493,273 | -3.62(-1.16%) |
May 23, 2023 | 311.80 | 315.21 | 311.03 | 311.77 | 1,609,748 | -1.30(-0.42%) |
May 22, 2023 | 314.25 | 315.40 | 310.67 | 313.07 | 1,555,706 | -1.19(-0.38%) |
May 19, 2023 | 317.96 | 319.84 | 312.94 | 314.25 | 1,604,692 | -3.31(-1.04%) |
May 18, 2023 | 317.96 | 318.54 | 313.78 | 317.56 | 1,709,456 | -0.58(-0.18%) |
May 17, 2023 | 310.89 | 318.34 | 310.89 | 318.13 | 2,177,543 | +9.03(+2.92%) |
May 16, 2023 | 310.74 | 311.28 | 308.80 | 309.11 | 1,680,246 | -1.21(-0.39%) |
May 15, 2023 | 308.73 | 311.46 | 306.46 | 310.32 | 1,222,737 | +2.48(+0.80%) |
May 12, 2023 | 310.29 | 311.43 | 305.74 | 307.85 | 1,140,672 | -1.17(-0.38%) |
May 11, 2023 | 308.00 | 310.20 | 306.57 | 309.02 | 1,572,709 | -1.76(-0.57%) |
May 10, 2023 | 317.88 | 317.88 | 307.44 | 310.78 | 1,818,654 | -2.14(-0.68%) |
May 09, 2023 | 313.18 | 315.24 | 311.50 | 312.92 | 1,300,347 | -1.68(-0.53%) |
May 08, 2023 | 317.62 | 318.25 | 313.79 | 314.60 | 1,668,119 | -0.49(-0.16%) |
May 05, 2023 | 313.20 | 315.91 | 310.66 | 315.09 | 2,504,758 | +5.55(+1.79%) |
May 04, 2023 | 314.06 | 315.05 | 306.94 | 309.54 | 3,076,922 | -7.12(-2.25%) |
May 03, 2023 | 320.24 | 322.62 | 316.27 | 316.66 | 1,894,295 | -4.55(-1.42%) |
May 02, 2023 | 326.64 | 327.49 | 317.96 | 321.21 | 2,487,777 | -6.94(-2.11%) |
May 01, 2023 | 331.50 | 334.79 | 327.95 | 328.15 | 1,426,872 | -2.76(-0.84%) |
Apr 28, 2023 | 327.64 | 331.55 | 327.31 | 330.91 | 1,788,957 | +1.77(+0.54%) |
Apr 27, 2023 | 327.73 | 330.83 | 326.40 | 329.14 | 1,834,263 | +4.86(+1.50%) |
Apr 26, 2023 | 325.26 | 328.18 | 322.43 | 324.28 | 2,144,099 | -2.81(-0.86%) |
Apr 25, 2023 | 328.56 | 330.94 | 325.99 | 327.10 | 2,217,597 | -4.32(-1.30%) |
Apr 24, 2023 | 329.51 | 332.47 | 329.07 | 331.41 | 2,040,526 | +2.22(+0.67%) |
Apr 21, 2023 | 326.63 | 329.87 | 323.74 | 329.20 | 2,365,152 | +2.84(+0.87%) |
Apr 20, 2023 | 322.73 | 326.93 | 322.12 | 326.35 | 2,301,936 | +1.75(+0.54%) |
Apr 19, 2023 | 320.83 | 324.70 | 319.57 | 324.60 | 2,724,412 | +2.87(+0.89%) |
Apr 18, 2023 | 316.04 | 324.27 | 314.23 | 321.73 | 7,834,209 | -5.56(-1.70%) |
Apr 17, 2023 | 323.74 | 328.03 | 321.51 | 327.29 | 3,121,190 | +2.66(+0.82%) |
Apr 14, 2023 | 324.25 | 327.24 | 322.12 | 324.63 | 2,361,818 | +4.62(+1.44%) |
Apr 13, 2023 | 318.04 | 320.79 | 315.07 | 320.01 | 1,831,288 | +1.82(+0.57%) |
Apr 12, 2023 | 319.62 | 319.96 | 315.24 | 318.19 | 1,932,462 | +2.76(+0.88%) |
Apr 11, 2023 | 314.16 | 317.19 | 311.86 | 315.43 | 1,617,011 | +2.32(+0.74%) |
Apr 10, 2023 | 310.64 | 313.13 | 309.59 | 313.11 | 1,156,505 | +2.47(+0.79%) |
Apr 06, 2023 | 308.69 | 311.43 | 308.31 | 310.64 | 1,360,635 | +0.84(+0.27%) |
Apr 05, 2023 | 307.96 | 310.33 | 307.72 | 309.80 | 1,379,525 | -1.08(-0.35%) |
Apr 04, 2023 | 314.90 | 314.95 | 308.44 | 310.88 | 1,594,640 | -3.73(-1.19%) |
Apr 03, 2023 | 314.24 | 316.98 | 311.37 | 314.61 | 1,877,288 | -0.57(-0.18%) |
Mar 31, 2023 | 311.67 | 315.39 | 310.66 | 315.18 | 2,367,467 | +5.75(+1.86%) |
Mar 30, 2023 | 312.72 | 313.02 | 308.21 | 309.43 | 1,511,579 | +0.41(+0.13%) |
Mar 29, 2023 | 310.74 | 310.94 | 307.06 | 309.02 | 1,531,513 | +2.20(+0.72%) |
Mar 28, 2023 | 307.45 | 308.91 | 304.59 | 306.82 | 1,270,733 | -0.09(-0.03%) |
Mar 27, 2023 | 307.00 | 309.19 | 305.60 | 306.91 | 2,386,385 | +5.74(+1.91%) |
Mar 24, 2023 | 298.84 | 301.34 | 294.22 | 301.17 | 2,550,215 | -2.20(-0.72%) |
Mar 23, 2023 | 303.71 | 309.63 | 301.24 | 303.36 | 2,682,753 | +1.14(+0.38%) |
Mar 22, 2023 | 305.71 | 310.47 | 302.06 | 302.23 | 2,600,285 | -3.48(-1.14%) |
Mar 21, 2023 | 306.03 | 308.63 | 303.85 | 305.71 | 3,363,590 | +7.47(+2.50%) |
Mar 20, 2023 | 295.59 | 300.81 | 295.08 | 298.24 | 4,106,159 | +5.77(+1.97%) |
Mar 17, 2023 | 298.78 | 299.08 | 290.86 | 292.47 | 6,610,940 | -11.13(-3.67%) |
Mar 16, 2023 | 297.73 | 306.71 | 293.80 | 303.60 | 4,567,308 | +2.79(+0.93%) |
Mar 15, 2023 | 299.43 | 301.11 | 293.31 | 300.80 | 6,844,456 | -9.60(-3.09%) |
Mar 14, 2023 | 312.92 | 314.47 | 307.31 | 310.40 | 3,928,569 | +6.40(+2.10%) |
Mar 13, 2023 | 308.01 | 314.21 | 303.07 | 304.00 | 5,873,792 | -11.72(-3.71%) |
Mar 10, 2023 | 326.51 | 327.53 | 314.14 | 315.72 | 4,732,443 | -13.89(-4.22%) |
Mar 09, 2023 | 336.46 | 341.37 | 328.61 | 329.61 | 3,296,672 | -6.94(-2.06%) |
Mar 08, 2023 | 333.56 | 336.93 | 332.58 | 336.55 | 1,641,566 | +3.09(+0.93%) |
Mar 07, 2023 | 342.58 | 343.21 | 333.02 | 333.45 | 2,125,517 | -10.57(-3.07%) |
Mar 06, 2023 | 345.00 | 345.77 | 340.83 | 344.02 | 1,674,841 | -0.04(-0.01%) |
Mar 03, 2023 | 337.85 | 344.72 | 336.81 | 344.06 | 2,487,064 | +7.70(+2.29%) |
Mar 02, 2023 | 331.44 | 337.02 | 328.07 | 336.37 | 3,383,179 | +2.76(+0.83%) |
Mar 01, 2023 | 336.64 | 339.68 | 333.34 | 333.60 | 2,815,399 | -2.81(-0.84%) |
Feb 28, 2023 | 350.14 | 350.15 | 336.11 | 336.41 | 5,167,489 | -13.28(-3.80%) |
Feb 27, 2023 | 352.26 | 354.25 | 348.71 | 349.69 | 2,970,130 | +1.61(+0.46%) |
Feb 24, 2023 | 344.56 | 349.36 | 343.95 | 348.08 | 2,538,661 | +0.30(+0.09%) |
Feb 23, 2023 | 347.46 | 351.94 | 344.03 | 347.79 | 2,018,907 | +2.54(+0.73%) |
Feb 22, 2023 | 345.96 | 347.27 | 342.53 | 345.25 | 2,314,089 | -0.22(-0.06%) |
Feb 21, 2023 | 350.83 | 350.83 | 344.49 | 345.47 | 2,511,538 | -7.06(-2.00%) |
Feb 17, 2023 | 352.10 | 354.98 | 350.96 | 352.53 | 1,941,458 | -1.63(-0.46%) |
Feb 16, 2023 | 354.69 | 358.03 | 352.82 | 354.16 | 2,044,123 | -3.96(-1.11%) |
Feb 15, 2023 | 352.76 | 358.14 | 352.29 | 358.12 | 1,763,641 | +2.45(+0.69%) |
Feb 14, 2023 | 357.74 | 360.71 | 353.38 | 355.67 | 2,259,268 | -2.14(-0.60%) |
Feb 13, 2023 | 353.10 | 358.81 | 352.06 | 357.81 | 1,641,787 | +2.62(+0.74%) |
Feb 10, 2023 | 351.10 | 356.10 | 348.76 | 355.19 | 2,020,938 | +3.15(+0.89%) |
Feb 09, 2023 | 360.70 | 363.23 | 351.86 | 352.05 | 2,145,022 | -6.80(-1.90%) |
Feb 08, 2023 | 356.76 | 361.96 | 355.86 | 358.85 | 1,978,577 | +0.67(+0.19%) |
Feb 07, 2023 | 352.22 | 360.00 | 351.42 | 358.18 | 2,305,391 | +3.44(+0.97%) |
Feb 06, 2023 | 353.01 | 355.17 | 349.93 | 354.73 | 1,898,487 | +0.81(+0.23%) |
Feb 03, 2023 | 349.78 | 358.34 | 349.61 | 353.92 | 2,344,644 | +0.46(+0.13%) |
Feb 02, 2023 | 352.06 | 356.73 | 348.75 | 353.46 | 2,737,148 | +3.60(+1.03%) |
Feb 01, 2023 | 343.54 | 352.95 | 343.21 | 349.86 | 3,018,374 | -0.10(-0.03%) |
Jan 31, 2023 | 343.60 | 350.06 | 341.40 | 349.96 | 2,416,179 | +7.99(+2.34%) |
Jan 30, 2023 | 337.98 | 346.63 | 337.13 | 341.97 | 3,328,750 | +3.60(+1.06%) |
Jan 27, 2023 | 336.70 | 340.56 | 336.58 | 338.37 | 2,537,593 | -1.21(-0.36%) |
Jan 26, 2023 | 336.49 | 339.62 | 334.38 | 339.59 | 2,003,792 | +5.11(+1.53%) |
Jan 25, 2023 | 329.81 | 334.79 | 329.00 | 334.48 | 2,074,259 | +1.24(+0.37%) |
Jan 24, 2023 | 325.27 | 335.12 | 325.27 | 333.24 | 2,478,219 | -0.77(-0.23%) |
Jan 23, 2023 | 326.87 | 334.41 | 321.59 | 334.01 | 5,136,840 | +6.98(+2.14%) |
Jan 20, 2023 | 334.71 | 336.99 | 323.56 | 327.03 | 11,756,799 | -8.52(-2.54%) |
Jan 19, 2023 | 331.04 | 336.90 | 330.55 | 335.55 | 3,240,848 | +1.59(+0.48%) |
Jan 18, 2023 | 333.23 | 339.42 | 332.73 | 333.96 | 5,834,933 | -0.79(-0.24%) |
Jan 17, 2023 | 348.99 | 350.90 | 329.09 | 334.76 | 15,094,282 | -23.04(-6.44%) |
Jan 13, 2023 | 347.74 | 358.13 | 346.65 | 357.80 | 3,632,641 | +3.88(+1.10%) |
Jan 12, 2023 | 350.37 | 354.06 | 346.86 | 353.91 | 2,197,613 | +5.22(+1.50%) |
Jan 11, 2023 | 343.32 | 349.66 | 340.77 | 348.69 | 2,222,636 | +6.81(+1.99%) |
Jan 10, 2023 | 337.36 | 342.01 | 335.31 | 341.88 | 1,682,978 | +4.17(+1.24%) |
Jan 09, 2023 | 336.63 | 341.05 | 334.36 | 337.70 | 2,079,063 | +4.71(+1.41%) |
Jan 06, 2023 | 332.25 | 333.88 | 326.17 | 333.00 | 3,238,125 | +4.13(+1.26%) |
Jan 05, 2023 | 329.33 | 330.19 | 325.40 | 328.87 | 1,461,160 | -3.77(-1.13%) |
Jan 04, 2023 | 332.95 | 335.13 | 330.13 | 332.63 | 1,965,441 | +1.42(+0.43%) |
Jan 03, 2023 | 330.53 | 333.50 | 327.95 | 331.22 | 1,661,684 | +2.72(+0.83%) |
Dec 30, 2022 | 326.93 | 328.80 | 324.69 | 328.50 | 1,078,266 | -0.05(-0.01%) |
Dec 29, 2022 | 327.60 | 329.71 | 326.45 | 328.55 | 1,330,843 | +2.45(+0.75%) |
Dec 28, 2022 | 325.75 | 327.99 | 324.60 | 326.10 | 1,167,783 | -1.05(-0.32%) |
Dec 27, 2022 | 331.50 | 332.68 | 326.98 | 327.15 | 1,081,852 | -3.39(-1.02%) |
Dec 23, 2022 | 329.90 | 332.69 | 328.24 | 330.54 | 1,110,164 | -0.07(-0.02%) |
Dec 22, 2022 | 332.12 | 332.97 | 325.15 | 330.61 | 1,598,141 | -4.38(-1.31%) |
Dec 21, 2022 | 333.17 | 335.68 | 331.86 | 334.99 | 2,010,150 | +5.43(+1.65%) |
Dec 20, 2022 | 331.00 | 332.37 | 328.61 | 329.56 | 1,696,277 | -0.12(-0.03%) |
Dec 19, 2022 | 331.27 | 333.30 | 327.78 | 329.68 | 1,720,690 | -1.67(-0.50%) |
Dec 16, 2022 | 330.13 | 332.71 | 328.53 | 331.34 | 5,235,790 | -3.33(-0.99%) |
Dec 15, 2022 | 339.12 | 340.68 | 332.86 | 334.67 | 3,307,018 | -10.09(-2.93%) |
Dec 14, 2022 | 351.11 | 352.84 | 343.88 | 344.76 | 2,633,160 | -7.95(-2.25%) |
Dec 13, 2022 | 358.40 | 362.16 | 349.67 | 352.71 | 3,202,764 | +5.27(+1.52%) |
Dec 12, 2022 | 343.03 | 348.24 | 340.90 | 347.44 | 1,827,993 | +3.87(+1.12%) |
Dec 09, 2022 | 341.25 | 345.97 | 340.78 | 343.58 | 1,660,773 | +1.01(+0.30%) |
Dec 08, 2022 | 346.34 | 346.88 | 340.63 | 342.56 | 2,098,722 | -1.76(-0.51%) |
Dec 07, 2022 | 346.78 | 349.47 | 342.63 | 344.32 | 2,222,315 | -2.86(-0.82%) |
Dec 06, 2022 | 353.47 | 354.32 | 344.72 | 347.19 | 3,220,529 | -8.26(-2.32%) |
Dec 05, 2022 | 362.15 | 362.45 | 353.31 | 355.44 | 2,434,801 | -8.65(-2.38%) |
Dec 02, 2022 | 364.99 | 365.94 | 362.00 | 364.09 | 2,020,059 | -3.09(-0.84%) |
Dec 01, 2022 | 369.75 | 369.75 | 363.96 | 367.18 | 1,783,574 | -2.24(-0.61%) |
Nov 30, 2022 | 365.93 | 369.42 | 358.85 | 369.42 | 3,096,986 | +4.73(+1.30%) |
Nov 29, 2022 | 362.24 | 365.85 | 360.46 | 364.69 | 1,837,624 | +1.28(+0.35%) |
Nov 28, 2022 | 366.33 | 369.14 | 362.01 | 363.41 | 2,348,627 | -6.18(-1.67%) |
Nov 25, 2022 | 366.64 | 370.14 | 366.09 | 369.59 | 1,304,186 | +2.48(+0.68%) |
Nov 23, 2022 | 364.87 | 368.96 | 364.41 | 367.11 | 1,963,050 | +2.26(+0.62%) |
Nov 22, 2022 | 362.50 | 366.70 | 362.50 | 364.84 | 2,124,688 | +3.48(+0.96%) |
Nov 21, 2022 | 360.12 | 361.90 | 356.81 | 361.37 | 1,975,360 | +0.96(+0.27%) |
Nov 18, 2022 | 362.38 | 363.86 | 358.69 | 360.41 | 2,509,093 | -0.55(-0.15%) |
Nov 17, 2022 | 358.46 | 362.80 | 356.42 | 360.96 | 2,418,586 | -2.42(-0.67%) |
Nov 16, 2022 | 364.22 | 366.29 | 361.18 | 363.38 | 2,422,582 | -0.52(-0.14%) |
Nov 15, 2022 | 366.85 | 370.27 | 361.78 | 363.90 | 3,357,607 | +0.49(+0.14%) |
Nov 14, 2022 | 364.97 | 368.10 | 361.64 | 363.41 | 2,745,162 | -2.67(-0.73%) |
Nov 11, 2022 | 361.17 | 367.82 | 359.98 | 366.08 | 3,586,834 | +6.52(+1.81%) |
Nov 10, 2022 | 351.66 | 361.57 | 351.42 | 359.56 | 3,986,598 | +15.50(+4.51%) |
Nov 09, 2022 | 344.96 | 348.95 | 342.99 | 344.06 | 3,203,844 | -1.92(-0.55%) |
Nov 08, 2022 | 344.34 | 348.99 | 343.55 | 345.98 | 3,682,654 | +1.39(+0.40%) |
Nov 07, 2022 | 342.17 | 344.97 | 340.75 | 344.59 | 2,657,119 | +4.42(+1.30%) |
Nov 04, 2022 | 336.45 | 340.62 | 333.82 | 340.17 | 3,338,121 | +8.59(+2.59%) |
Nov 03, 2022 | 330.28 | 333.29 | 325.61 | 331.58 | 2,646,535 | -0.87(-0.26%) |
Nov 02, 2022 | 330.39 | 339.72 | 329.56 | 332.45 | 3,392,093 | +1.15(+0.35%) |
Nov 01, 2022 | 328.02 | 331.41 | 326.73 | 331.30 | 2,436,998 | +3.87(+1.18%) |
Oct 31, 2022 | 324.17 | 329.02 | 323.69 | 327.44 | 2,339,560 | +2.56(+0.79%) |
Oct 28, 2022 | 321.74 | 325.60 | 319.35 | 324.88 | 1,764,506 | +4.41(+1.38%) |
Oct 27, 2022 | 322.49 | 324.98 | 319.85 | 320.47 | 2,102,767 | +1.42(+0.44%) |
Oct 26, 2022 | 317.94 | 321.88 | 317.58 | 319.05 | 2,290,382 | +3.13(+0.99%) |
Oct 25, 2022 | 311.61 | 317.07 | 309.76 | 315.93 | 1,930,927 | +3.52(+1.13%) |
Oct 24, 2022 | 312.22 | 314.82 | 309.70 | 312.41 | 2,349,042 | +3.42(+1.11%) |
Oct 21, 2022 | 295.59 | 309.61 | 294.15 | 308.99 | 3,730,649 | +13.58(+4.60%) |
Oct 20, 2022 | 296.63 | 300.39 | 293.69 | 295.40 | 2,506,047 | -0.90(-0.30%) |
Oct 19, 2022 | 297.12 | 299.19 | 292.79 | 296.31 | 2,486,904 | -1.99(-0.67%) |
Oct 18, 2022 | 305.73 | 308.40 | 296.54 | 298.30 | 6,762,137 | +6.79(+2.33%) |
Oct 17, 2022 | 289.32 | 296.18 | 289.07 | 291.51 | 3,276,977 | +6.39(+2.24%) |
Oct 14, 2022 | 292.22 | 296.17 | 284.25 | 285.12 | 2,523,418 | -6.73(-2.31%) |
Oct 13, 2022 | 276.03 | 293.45 | 273.49 | 291.85 | 2,865,238 | +11.18(+3.98%) |
Oct 12, 2022 | 279.42 | 284.92 | 277.25 | 280.67 | 1,855,459 | +1.05(+0.37%) |
Oct 11, 2022 | 283.24 | 287.53 | 279.35 | 279.63 | 2,516,419 | -6.02(-2.11%) |
Oct 10, 2022 | 288.58 | 289.62 | 283.64 | 285.64 | 1,380,276 | -0.51(-0.18%) |
Oct 07, 2022 | 288.93 | 290.03 | 284.32 | 286.16 | 1,883,454 | -3.41(-1.18%) |
Oct 06, 2022 | 292.15 | 293.76 | 288.38 | 289.57 | 1,438,507 | -4.12(-1.40%) |
Oct 05, 2022 | 291.38 | 294.83 | 288.55 | 293.69 | 2,096,528 | -5.58(-1.86%) |
Oct 04, 2022 | 291.59 | 299.54 | 290.71 | 299.26 | 2,524,452 | +14.94(+5.25%) |
Oct 03, 2022 | 282.44 | 286.30 | 276.67 | 284.32 | 2,039,724 | +5.80(+2.08%) |
Sep 30, 2022 | 281.33 | 286.17 | 278.19 | 278.53 | 2,073,588 | -2.91(-1.03%) |
Sep 29, 2022 | 282.35 | 284.51 | 277.10 | 281.43 | 2,031,218 | -4.45(-1.56%) |
Sep 28, 2022 | 279.43 | 287.42 | 277.99 | 285.88 | 2,408,850 | +8.94(+3.23%) |
Sep 27, 2022 | 282.75 | 284.32 | 274.31 | 276.94 | 2,111,044 | -3.08(-1.10%) |
Sep 26, 2022 | 284.18 | 287.13 | 277.82 | 280.02 | 2,425,941 | -6.99(-2.43%) |
Sep 23, 2022 | 292.31 | 294.44 | 282.72 | 287.00 | 3,070,658 | -10.41(-3.50%) |
Sep 22, 2022 | 306.35 | 307.36 | 295.78 | 297.41 | 2,356,132 | -7.40(-2.43%) |
Sep 21, 2022 | 308.82 | 313.44 | 304.74 | 304.81 | 1,889,244 | -2.42(-0.79%) |
Sep 20, 2022 | 309.56 | 310.60 | 304.15 | 307.24 | 1,651,446 | -5.13(-1.64%) |
Sep 19, 2022 | 304.68 | 312.97 | 304.65 | 312.37 | 1,738,685 | +2.33(+0.75%) |
Sep 16, 2022 | 310.20 | 312.69 | 303.94 | 310.04 | 3,100,423 | -5.14(-1.63%) |
Sep 15, 2022 | 312.44 | 318.66 | 311.35 | 315.18 | 1,566,965 | +4.14(+1.33%) |
Sep 14, 2022 | 312.17 | 314.53 | 307.47 | 311.04 | 2,054,771 | -1.07(-0.34%) |
Sep 13, 2022 | 319.42 | 319.84 | 310.63 | 312.11 | 2,358,803 | -13.49(-4.14%) |
Sep 12, 2022 | 324.73 | 327.30 | 323.23 | 325.60 | 1,644,827 | +2.36(+0.73%) |
Sep 09, 2022 | 321.23 | 324.13 | 320.33 | 323.24 | 1,521,090 | +4.49(+1.41%) |
Sep 08, 2022 | 313.92 | 319.17 | 311.13 | 318.76 | 1,868,070 | +4.58(+1.46%) |
Sep 07, 2022 | 308.18 | 315.69 | 307.23 | 314.18 | 1,574,781 | +3.87(+1.25%) |
Sep 06, 2022 | 315.85 | 316.73 | 307.43 | 310.31 | 1,660,434 | -4.74(-1.51%) |
Sep 02, 2022 | 318.09 | 323.45 | 313.62 | 315.05 | 2,330,991 | -1.92(-0.61%) |
Sep 01, 2022 | 313.52 | 317.15 | 308.53 | 316.97 | 1,656,233 | +0.79(+0.25%) |
Aug 31, 2022 | 315.12 | 318.53 | 313.34 | 316.18 | 2,617,418 | +1.46(+0.47%) |
Aug 30, 2022 | 316.01 | 316.96 | 312.41 | 314.72 | 1,940,209 | -0.27(-0.09%) |
Aug 29, 2022 | 314.99 | 317.33 | 313.19 | 314.99 | 1,944,972 | -2.34(-0.74%) |
Aug 26, 2022 | 328.59 | 328.97 | 316.95 | 317.33 | 1,806,333 | -9.52(-2.91%) |
Aug 25, 2022 | 324.93 | 327.20 | 322.72 | 326.85 | 1,878,824 | +4.29(+1.33%) |
Aug 24, 2022 | 319.80 | 324.80 | 319.40 | 322.56 | 1,622,807 | +1.66(+0.52%) |
Aug 23, 2022 | 322.57 | 324.57 | 319.81 | 320.90 | 1,630,326 | -2.11(-0.65%) |
Aug 22, 2022 | 323.03 | 325.00 | 321.44 | 323.01 | 1,827,275 | -6.46(-1.96%) |
Aug 19, 2022 | 331.10 | 331.92 | 327.80 | 329.47 | 1,921,168 | -4.95(-1.48%) |
Aug 18, 2022 | 332.67 | 334.97 | 330.97 | 334.42 | 1,168,258 | +0.74(+0.22%) |
Aug 17, 2022 | 331.95 | 335.43 | 330.89 | 333.69 | 1,669,877 | -1.16(-0.35%) |
Aug 16, 2022 | 332.98 | 336.26 | 332.07 | 334.85 | 1,845,427 | -0.83(-0.25%) |
Aug 15, 2022 | 331.10 | 338.29 | 329.26 | 335.68 | 2,168,349 | +1.91(+0.57%) |
Aug 12, 2022 | 333.40 | 334.46 | 330.30 | 333.76 | 2,511,544 | +2.02(+0.61%) |
Aug 11, 2022 | 330.16 | 335.87 | 329.95 | 331.75 | 2,502,802 | +3.56(+1.08%) |
Aug 10, 2022 | 322.01 | 329.88 | 322.00 | 328.19 | 2,606,970 | +10.65(+3.35%) |
Aug 09, 2022 | 317.10 | 319.00 | 315.61 | 317.54 | 1,683,226 | +1.83(+0.58%) |
Aug 08, 2022 | 318.00 | 319.63 | 315.39 | 315.71 | 1,548,117 | +0.01(+0.00%) |
Aug 05, 2022 | 312.14 | 317.81 | 310.98 | 315.70 | 1,989,147 | +2.64(+0.84%) |
Aug 04, 2022 | 314.39 | 315.35 | 311.88 | 313.06 | 1,625,510 | -1.23(-0.39%) |
Aug 03, 2022 | 313.25 | 316.49 | 310.94 | 314.28 | 1,876,248 | +4.99(+1.61%) |
Aug 02, 2022 | 310.82 | 313.02 | 308.67 | 309.29 | 1,974,685 | -3.96(-1.26%) |
Aug 01, 2022 | 312.93 | 315.82 | 310.36 | 313.26 | 1,565,189 | -1.24(-0.39%) |
Jul 29, 2022 | 310.82 | 316.18 | 310.82 | 314.49 | 2,239,323 | +4.04(+1.30%) |
Jul 28, 2022 | 306.86 | 311.27 | 303.64 | 310.45 | 1,929,373 | +4.31(+1.41%) |
Jul 27, 2022 | 302.13 | 307.89 | 300.33 | 306.14 | 2,208,145 | +5.65(+1.88%) |
Jul 26, 2022 | 303.53 | 305.91 | 299.75 | 300.49 | 2,177,717 | -5.25(-1.72%) |
Jul 25, 2022 | 307.49 | 308.74 | 304.31 | 305.75 | 4,265,995 | +0.18(+0.06%) |
Jul 22, 2022 | 308.57 | 310.39 | 303.93 | 305.57 | 1,940,272 | -2.46(-0.80%) |
Jul 21, 2022 | 302.34 | 308.62 | 301.71 | 308.03 | 2,669,604 | +4.80(+1.58%) |
Jul 20, 2022 | 299.30 | 303.91 | 298.38 | 303.23 | 3,698,642 | +3.21(+1.07%) |
Jul 19, 2022 | 286.38 | 301.05 | 286.30 | 300.02 | 5,978,253 | +15.84(+5.57%) |
Jul 18, 2022 | 288.43 | 293.61 | 281.78 | 284.18 | 7,171,287 | +6.97(+2.51%) |
Jul 15, 2022 | 270.26 | 279.63 | 268.99 | 277.21 | 3,665,407 | +11.58(+4.36%) |
Jul 14, 2022 | 268.13 | 268.13 | 262.22 | 265.63 | 3,362,163 | -8.07(-2.95%) |
Jul 13, 2022 | 274.04 | 274.68 | 269.61 | 273.70 | 1,997,110 | -2.25(-0.81%) |
Jul 12, 2022 | 273.29 | 282.13 | 273.10 | 275.95 | 1,878,757 | -0.61(-0.22%) |
Jul 11, 2022 | 276.58 | 279.73 | 275.33 | 276.56 | 1,611,527 | -3.10(-1.11%) |
Jul 08, 2022 | 283.47 | 283.84 | 278.34 | 279.67 | 1,530,521 | -2.01(-0.71%) |
Jul 07, 2022 | 280.79 | 282.12 | 276.96 | 281.67 | 2,168,607 | +4.57(+1.65%) |
Jul 06, 2022 | 279.48 | 280.49 | 274.13 | 277.11 | 1,880,809 | -3.25(-1.16%) |
Jul 05, 2022 | 276.39 | 280.50 | 272.01 | 280.35 | 2,631,128 | -1.91(-0.68%) |
Jul 01, 2022 | 278.53 | 283.31 | 275.18 | 282.27 | 1,857,417 | +2.08(+0.74%) |
Jun 30, 2022 | 279.77 | 283.26 | 275.67 | 280.18 | 2,829,290 | -5.91(-2.06%) |
Jun 29, 2022 | 286.17 | 290.01 | 282.91 | 286.09 | 2,629,206 | +3.58(+1.27%) |
Jun 28, 2022 | 288.56 | 291.46 | 282.22 | 282.51 | 2,467,264 | -1.22(-0.43%) |
Jun 27, 2022 | 285.88 | 287.07 | 281.94 | 283.73 | 2,213,957 | -1.86(-0.65%) |
Jun 24, 2022 | 274.50 | 285.95 | 273.56 | 285.59 | 4,223,761 | +15.64(+5.79%) |
Jun 23, 2022 | 267.68 | 270.35 | 263.17 | 269.95 | 2,699,522 | +1.54(+0.57%) |
Jun 22, 2022 | 266.29 | 269.80 | 265.11 | 268.41 | 2,611,120 | -0.25(-0.09%) |
Jun 21, 2022 | 271.46 | 271.74 | 266.94 | 268.67 | 2,656,722 | +4.74(+1.79%) |
Jun 17, 2022 | 266.14 | 270.03 | 262.38 | 263.93 | 5,548,899 | -4.90(-1.82%) |
Jun 16, 2022 | 266.66 | 269.91 | 263.33 | 268.83 | 2,943,373 | -4.80(-1.75%) |
Jun 15, 2022 | 270.88 | 277.79 | 268.06 | 273.63 | 2,888,672 | +7.10(+2.67%) |
Jun 14, 2022 | 268.21 | 272.79 | 265.35 | 266.52 | 2,637,349 | -0.74(-0.28%) |
Jun 13, 2022 | 263.19 | 270.18 | 262.54 | 267.26 | 4,471,055 | -3.49(-1.29%) |
Jun 10, 2022 | 280.15 | 281.72 | 270.59 | 270.75 | 4,102,852 | -16.23(-5.65%) |
Jun 09, 2022 | 295.79 | 296.34 | 286.79 | 286.98 | 3,071,034 | -9.87(-3.32%) |
Jun 08, 2022 | 300.30 | 301.43 | 295.07 | 296.84 | 1,523,820 | -6.44(-2.12%) |
Jun 07, 2022 | 300.24 | 303.60 | 298.71 | 303.29 | 2,667,932 | +0.94(+0.31%) |
Jun 06, 2022 | 304.69 | 306.77 | 301.66 | 302.34 | 1,165,876 | +1.73(+0.57%) |
Jun 03, 2022 | 302.69 | 304.22 | 299.50 | 300.62 | 1,313,305 | -5.25(-1.72%) |
Jun 02, 2022 | 302.42 | 306.76 | 301.13 | 305.87 | 2,075,131 | +2.26(+0.75%) |