Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 390.07 | 392.08 | 389.01 | 389.12 | 98,229,520 | -1.44(-0.37%) |
Feb 27, 2023 | 392.66 | 394.06 | 389.60 | 390.56 | 81,833,928 | +1.32(+0.34%) |
Feb 24, 2023 | 388.29 | 390.09 | 386.55 | 389.24 | 110,200,656 | -4.20(-1.07%) |
Feb 23, 2023 | 394.32 | 394.95 | 389.11 | 393.44 | 97,670,688 | +2.08(+0.53%) |
Feb 22, 2023 | 392.32 | 393.90 | 389.86 | 391.36 | 85,149,472 | -0.54(-0.14%) |
Feb 21, 2023 | 395.80 | 396.88 | 391.63 | 391.90 | 84,302,808 | -8.02(-2.01%) |
Feb 17, 2023 | 398.74 | 400.17 | 396.77 | 399.92 | 90,897,440 | -1.00(-0.25%) |
Feb 16, 2023 | 401.42 | 405.47 | 400.78 | 400.92 | 77,670,232 | -5.60(-1.38%) |
Feb 15, 2023 | 402.95 | 406.60 | 402.09 | 406.52 | 62,695,504 | +1.31(+0.32%) |
Feb 14, 2023 | 403.83 | 407.57 | 401.15 | 405.20 | 89,889,064 | -0.19(-0.05%) |
Feb 13, 2023 | 401.35 | 405.53 | 400.88 | 405.39 | 65,926,580 | +4.70(+1.17%) |
Feb 10, 2023 | 398.55 | 401.08 | 397.71 | 400.69 | 72,069,176 | +0.93(+0.23%) |
Feb 09, 2023 | 406.94 | 407.10 | 398.50 | 399.75 | 79,881,224 | -3.50(-0.87%) |
Feb 08, 2023 | 405.68 | 407.06 | 402.54 | 403.25 | 77,414,632 | -4.46(-1.09%) |
Feb 07, 2023 | 401.50 | 408.98 | 400.22 | 407.71 | 92,484,400 | +5.26(+1.31%) |
Feb 06, 2023 | 402.40 | 403.88 | 400.74 | 402.44 | 61,198,528 | -2.48(-0.61%) |
Feb 03, 2023 | 404.17 | 409.45 | 403.68 | 404.92 | 96,501,744 | -4.35(-1.06%) |
Feb 02, 2023 | 407.38 | 410.77 | 405.44 | 409.27 | 103,322,552 | +5.87(+1.46%) |
Feb 01, 2023 | 397.91 | 406.21 | 395.10 | 403.40 | 102,797,936 | +4.24(+1.06%) |
Jan 31, 2023 | 393.90 | 399.20 | 393.55 | 399.15 | 88,421,136 | +5.78(+1.47%) |
Jan 30, 2023 | 395.54 | 397.83 | 393.06 | 393.37 | 75,425,672 | -5.00(-1.25%) |
Jan 27, 2023 | 396.38 | 400.80 | 396.17 | 398.37 | 69,644,600 | +0.91(+0.23%) |
Jan 26, 2023 | 395.86 | 397.62 | 392.82 | 397.45 | 73,489,456 | +4.32(+1.10%) |
Jan 25, 2023 | 388.81 | 393.48 | 386.47 | 393.13 | 86,245,744 | +0.15(+0.04%) |
Jan 24, 2023 | 391.69 | 393.92 | 390.47 | 392.99 | 60,005,352 | -0.42(-0.11%) |
Jan 23, 2023 | 389.57 | 395.39 | 388.59 | 393.41 | 86,220,216 | +4.66(+1.20%) |
Jan 20, 2023 | 383.07 | 388.90 | 381.38 | 388.75 | 94,257,152 | +7.11(+1.86%) |
Jan 19, 2023 | 382.34 | 384.03 | 380.28 | 381.63 | 88,322,752 | -2.80(-0.73%) |
Jan 18, 2023 | 391.82 | 392.91 | 384.23 | 384.43 | 101,290,888 | -6.17(-1.58%) |
Jan 17, 2023 | 391.30 | 393.02 | 389.90 | 390.60 | 63,875,072 | -0.72(-0.18%) |
Jan 13, 2023 | 386.52 | 391.91 | 386.25 | 391.32 | 66,262,440 | +1.51(+0.39%) |
Jan 12, 2023 | 389.52 | 391.30 | 385.35 | 389.81 | 91,728,488 | +1.41(+0.36%) |
Jan 11, 2023 | 385.16 | 388.47 | 384.33 | 388.39 | 70,258,752 | +4.85(+1.26%) |
Jan 10, 2023 | 380.27 | 383.61 | 379.31 | 383.54 | 66,296,428 | +2.67(+0.70%) |
Jan 09, 2023 | 383.33 | 386.60 | 380.68 | 380.87 | 75,169,736 | -0.22(-0.06%) |
Jan 06, 2023 | 375.71 | 382.23 | 372.57 | 381.08 | 106,111,176 | +8.54(+2.29%) |
Jan 05, 2023 | 374.84 | 374.96 | 371.93 | 372.54 | 78,659,512 | -4.30(-1.14%) |
Jan 04, 2023 | 376.27 | 378.93 | 373.15 | 376.84 | 87,363,896 | +2.89(+0.77%) |
Jan 03, 2023 | 377.44 | 379.39 | 371.02 | 373.96 | 76,114,472 | -1.58(-0.42%) |
Dec 30, 2022 | 373.78 | 375.68 | 371.61 | 375.54 | 85,565,240 | -0.99(-0.26%) |
Dec 29, 2022 | 372.79 | 377.42 | 372.25 | 376.53 | 68,154,296 | +6.66(+1.80%) |
Dec 28, 2022 | 374.46 | 376.48 | 369.63 | 369.87 | 72,492,336 | -4.66(-1.24%) |
Dec 27, 2022 | 375.89 | 376.24 | 372.81 | 374.53 | 52,517,804 | -1.48(-0.39%) |
Dec 23, 2022 | 372.81 | 376.16 | 371.22 | 376.01 | 61,129,892 | +2.15(+0.58%) |
Dec 22, 2022 | 376.15 | 379.25 | 368.01 | 373.86 | 101,760,320 | -5.41(-1.43%) |
Dec 21, 2022 | 376.34 | 380.43 | 375.79 | 379.27 | 79,468,392 | +5.59(+1.50%) |
Dec 20, 2022 | 372.39 | 375.34 | 371.04 | 373.68 | 76,029,120 | +0.51(+0.14%) |
Dec 19, 2022 | 376.56 | 376.90 | 371.46 | 373.17 | 81,320,808 | -3.19(-0.85%) |
Dec 16, 2022 | 378.24 | 379.61 | 374.17 | 376.36 | 122,731,984 | -4.50(-1.18%) |
Dec 15, 2022 | 385.42 | 386.35 | 379.15 | 380.86 | 120,387,568 | -9.55(-2.45%) |
Dec 14, 2022 | 392.57 | 396.37 | 387.39 | 390.41 | 110,287,184 | -2.51(-0.64%) |
Dec 13, 2022 | 400.98 | 401.25 | 390.09 | 392.92 | 126,443,248 | +2.95(+0.76%) |
Dec 12, 2022 | 385.24 | 389.97 | 384.56 | 389.97 | 77,331,232 | +5.54(+1.44%) |
Dec 09, 2022 | 386.05 | 388.67 | 384.30 | 384.43 | 83,583,032 | -2.89(-0.75%) |
Dec 08, 2022 | 386.24 | 388.41 | 384.42 | 387.32 | 62,539,812 | +3.01(+0.78%) |
Dec 07, 2022 | 384.09 | 386.73 | 383.14 | 384.31 | 67,668,696 | -0.65(-0.17%) |
Dec 06, 2022 | 390.43 | 390.99 | 382.82 | 384.96 | 79,649,224 | -5.63(-1.44%) |
Dec 05, 2022 | 394.86 | 395.81 | 389.21 | 390.59 | 78,851,280 | -7.16(-1.80%) |
Dec 02, 2022 | 393.19 | 398.68 | 393.09 | 397.75 | 87,871,824 | -0.46(-0.12%) |
Dec 01, 2022 | 399.57 | 400.77 | 395.64 | 398.21 | 78,035,120 | -0.29(-0.07%) |
Nov 30, 2022 | 386.59 | 398.50 | 384.62 | 398.50 | 147,590,880 | +12.17(+3.15%) |
Nov 29, 2022 | 387.13 | 388.36 | 384.44 | 386.33 | 53,374,548 | -0.67(-0.17%) |
Nov 28, 2022 | 390.11 | 391.79 | 386.21 | 387.00 | 69,445,184 | -6.27(-1.60%) |
Nov 25, 2022 | 392.78 | 393.84 | 392.50 | 393.27 | 31,259,376 | -0.09(-0.02%) |
Nov 23, 2022 | 390.56 | 393.86 | 390.32 | 393.36 | 69,834,032 | +2.46(+0.63%) |
Nov 22, 2022 | 387.70 | 391.06 | 386.26 | 390.90 | 61,802,528 | +5.19(+1.35%) |
Nov 21, 2022 | 385.75 | 386.91 | 383.82 | 385.71 | 52,297,444 | -1.41(-0.36%) |
Nov 18, 2022 | 388.79 | 388.85 | 384.19 | 387.11 | 95,193,688 | +1.75(+0.45%) |
Nov 17, 2022 | 381.67 | 386.06 | 381.36 | 385.36 | 75,983,408 | -1.18(-0.31%) |
Nov 16, 2022 | 387.85 | 388.82 | 385.90 | 386.55 | 69,979,416 | -2.97(-0.76%) |
Nov 15, 2022 | 392.12 | 393.25 | 385.61 | 389.52 | 95,320,384 | +3.30(+0.85%) |
Nov 14, 2022 | 387.73 | 391.17 | 385.94 | 386.22 | 73,766,592 | -3.31(-0.85%) |
Nov 11, 2022 | 386.68 | 390.36 | 384.75 | 389.54 | 96,001,216 | +3.73(+0.97%) |
Nov 10, 2022 | 379.31 | 386.15 | 376.96 | 385.80 | 144,523,024 | +20.10(+5.50%) |
Nov 09, 2022 | 371.38 | 372.56 | 365.20 | 365.71 | 80,144,792 | -7.69(-2.06%) |
Nov 08, 2022 | 372.53 | 376.45 | 369.22 | 373.40 | 86,465,112 | +2.00(+0.54%) |
Nov 07, 2022 | 369.21 | 372.00 | 367.08 | 371.40 | 69,685,592 | +3.52(+0.96%) |
Nov 04, 2022 | 368.51 | 370.34 | 361.67 | 367.88 | 105,909,184 | +5.22(+1.44%) |
Nov 03, 2022 | 363.10 | 365.77 | 360.49 | 362.66 | 89,045,952 | -3.77(-1.03%) |
Nov 02, 2022 | 375.26 | 379.88 | 366.32 | 366.43 | 129,822,128 | -9.43(-2.51%) |
Nov 01, 2022 | 381.36 | 381.60 | 374.66 | 375.86 | 87,303,672 | -1.65(-0.44%) |
Oct 31, 2022 | 377.74 | 379.66 | 376.59 | 377.51 | 98,815,328 | -2.75(-0.72%) |
Oct 28, 2022 | 371.32 | 380.75 | 371.13 | 380.26 | 103,481,768 | +8.84(+2.38%) |
Oct 27, 2022 | 374.45 | 376.33 | 370.79 | 371.43 | 83,780,152 | -1.99(-0.53%) |
Oct 26, 2022 | 373.03 | 378.85 | 372.76 | 373.42 | 106,397,624 | -2.84(-0.75%) |
Oct 25, 2022 | 370.26 | 376.58 | 370.15 | 376.25 | 80,567,496 | +5.91(+1.60%) |
Oct 24, 2022 | 367.43 | 371.50 | 364.71 | 370.34 | 87,427,848 | +4.48(+1.22%) |
Oct 21, 2022 | 356.90 | 366.36 | 355.36 | 365.86 | 134,113,032 | +8.68(+2.43%) |
Oct 20, 2022 | 359.74 | 364.28 | 356.40 | 357.18 | 90,944,952 | -3.02(-0.84%) |
Oct 19, 2022 | 360.68 | 363.48 | 357.33 | 360.20 | 81,473,096 | -2.57(-0.71%) |
Oct 18, 2022 | 366.69 | 367.00 | 359.25 | 362.77 | 99,328,152 | +4.21(+1.17%) |
Oct 17, 2022 | 355.81 | 359.69 | 349.24 | 358.56 | 95,087,960 | +8.98(+2.57%) |
Oct 14, 2022 | 360.25 | 361.92 | 348.92 | 349.58 | 126,586,936 | -8.15(-2.28%) |
Oct 13, 2022 | 341.34 | 359.24 | 340.27 | 357.73 | 150,579,248 | +9.20(+2.64%) |
Oct 12, 2022 | 350.11 | 351.72 | 348.28 | 348.53 | 78,809,688 | -1.15(-0.33%) |
Oct 11, 2022 | 350.17 | 354.86 | 347.70 | 349.69 | 94,500,792 | -2.23(-0.63%) |
Oct 10, 2022 | 355.77 | 356.00 | 349.62 | 351.92 | 77,733,304 | -2.71(-0.76%) |
Oct 07, 2022 | 360.66 | 364.89 | 352.81 | 354.62 | 110,337,104 | -10.18(-2.79%) |
Oct 06, 2022 | 367.16 | 370.19 | 364.29 | 364.80 | 84,186,376 | -3.80(-1.03%) |
Oct 05, 2022 | 364.98 | 370.92 | 362.60 | 368.60 | 90,355,320 | -0.86(-0.23%) |
Oct 04, 2022 | 364.02 | 369.49 | 358.31 | 369.46 | 106,014,008 | +11.11(+3.10%) |
Oct 03, 2022 | 352.95 | 360.25 | 351.12 | 358.36 | 91,833,936 | +9.22(+2.64%) |
Sep 30, 2022 | 353.65 | 357.67 | 349.00 | 349.14 | 158,060,464 | -5.48(-1.55%) |
Sep 29, 2022 | 358.55 | 358.85 | 351.60 | 354.62 | 115,501,896 | -7.57(-2.09%) |
Sep 28, 2022 | 356.18 | 363.92 | 354.44 | 362.19 | 113,803,840 | +6.99(+1.97%) |
Sep 27, 2022 | 359.74 | 362.06 | 352.75 | 355.20 | 110,649,144 | -0.91(-0.26%) |
Sep 26, 2022 | 358.16 | 361.88 | 354.86 | 356.11 | 94,818,128 | -3.56(-0.99%) |
Sep 23, 2022 | 362.24 | 362.28 | 355.11 | 359.67 | 125,875,912 | -6.13(-1.68%) |
Sep 22, 2022 | 368.10 | 369.78 | 365.03 | 365.80 | 91,653,536 | -3.10(-0.84%) |
Sep 21, 2022 | 377.42 | 380.55 | 368.88 | 368.89 | 108,997,360 | -6.55(-1.74%) |
Sep 20, 2022 | 376.39 | 377.43 | 372.61 | 375.44 | 79,138,968 | -4.36(-1.15%) |
Sep 19, 2022 | 373.65 | 379.80 | 373.57 | 379.80 | 74,932,000 | +2.92(+0.78%) |
Sep 16, 2022 | 375.49 | 377.55 | 373.51 | 376.88 | 105,464,904 | -2.90(-0.76%) |
Sep 15, 2022 | 382.54 | 385.46 | 378.47 | 379.78 | 89,993,584 | -4.36(-1.14%) |
Sep 14, 2022 | 384.01 | 385.69 | 380.75 | 384.14 | 89,363,256 | +1.46(+0.38%) |
Sep 13, 2022 | 391.18 | 392.41 | 381.53 | 382.68 | 127,060,448 | -17.40(-4.35%) |
Sep 12, 2022 | 397.94 | 400.81 | 397.63 | 400.07 | 71,259,624 | +4.25(+1.07%) |
Sep 09, 2022 | 392.06 | 396.70 | 391.79 | 395.82 | 78,805,192 | +6.06(+1.55%) |
Sep 08, 2022 | 384.91 | 390.23 | 383.67 | 389.76 | 82,974,936 | +2.53(+0.65%) |
Sep 07, 2022 | 380.08 | 388.02 | 379.85 | 387.23 | 72,817,464 | +6.83(+1.80%) |
Sep 06, 2022 | 382.71 | 383.67 | 378.12 | 380.40 | 78,687,416 | -1.44(-0.38%) |
Sep 02, 2022 | 389.67 | 390.91 | 379.98 | 381.84 | 102,350,808 | -4.07(-1.05%) |
Sep 01, 2022 | 382.47 | 386.26 | 379.70 | 385.91 | 80,943,384 | +1.21(+0.31%) |
Aug 31, 2022 | 389.33 | 390.60 | 384.57 | 384.70 | 78,323,512 | -2.95(-0.76%) |
Aug 30, 2022 | 393.14 | 393.39 | 385.50 | 387.65 | 87,870,656 | -4.30(-1.10%) |
Aug 29, 2022 | 391.54 | 395.08 | 390.56 | 391.95 | 67,080,920 | -2.61(-0.66%) |
Aug 26, 2022 | 408.27 | 408.82 | 394.50 | 394.56 | 106,253,120 | -13.82(-3.38%) |
Aug 25, 2022 | 404.23 | 408.44 | 403.11 | 408.39 | 52,284,772 | +5.69(+1.41%) |
Aug 24, 2022 | 401.18 | 404.10 | 400.48 | 402.70 | 50,535,496 | +1.29(+0.32%) |
Aug 23, 2022 | 401.95 | 404.41 | 400.85 | 401.42 | 50,403,472 | -0.97(-0.24%) |
Aug 22, 2022 | 405.99 | 406.17 | 401.47 | 402.39 | 80,311,800 | -8.56(-2.08%) |
Aug 19, 2022 | 413.71 | 413.99 | 410.05 | 410.95 | 69,869,696 | -5.60(-1.34%) |
Aug 18, 2022 | 415.54 | 417.25 | 414.22 | 416.55 | 50,280,864 | +1.21(+0.29%) |
Aug 17, 2022 | 414.62 | 418.11 | 413.28 | 415.34 | 65,243,184 | -2.97(-0.71%) |
Aug 16, 2022 | 416.39 | 420.28 | 415.56 | 418.31 | 60,851,792 | +0.82(+0.20%) |
Aug 15, 2022 | 413.51 | 418.02 | 413.45 | 417.49 | 55,716,708 | +1.71(+0.41%) |
Aug 12, 2022 | 410.84 | 415.88 | 409.87 | 415.78 | 63,377,012 | +6.92(+1.69%) |
Aug 11, 2022 | 411.77 | 413.68 | 408.10 | 408.86 | 62,262,116 | +0.00(+0.00%) |
Aug 10, 2022 | 407.68 | 409.00 | 405.67 | 408.86 | 70,484,560 | +8.41(+2.10%) |
Aug 09, 2022 | 401.29 | 401.81 | 399.34 | 400.44 | 46,090,612 | -1.60(-0.40%) |
Aug 08, 2022 | 404.24 | 406.55 | 400.91 | 402.04 | 55,439,184 | -0.47(-0.12%) |
Aug 05, 2022 | 398.80 | 403.17 | 398.74 | 402.51 | 58,368,084 | -0.68(-0.17%) |
Aug 04, 2022 | 403.38 | 404.08 | 401.50 | 403.19 | 46,813,256 | -0.27(-0.07%) |
Aug 03, 2022 | 399.42 | 404.66 | 399.13 | 403.46 | 69,865,288 | +6.22(+1.57%) |
Aug 02, 2022 | 398.27 | 402.05 | 396.03 | 397.24 | 65,080,036 | -2.64(-0.66%) |
Aug 01, 2022 | 398.30 | 402.45 | 397.57 | 399.88 | 71,830,512 | -1.19(-0.30%) |
Jul 29, 2022 | 396.77 | 402.08 | 395.99 | 401.07 | 89,373,488 | +5.76(+1.46%) |
Jul 28, 2022 | 391.23 | 396.01 | 387.59 | 395.30 | 76,192,448 | +4.90(+1.25%) |
Jul 27, 2022 | 383.90 | 392.20 | 383.60 | 390.41 | 84,542,272 | +9.88(+2.60%) |
Jul 26, 2022 | 383.40 | 383.61 | 379.61 | 380.53 | 54,297,152 | -4.56(-1.18%) |
Jul 25, 2022 | 385.26 | 385.96 | 382.79 | 385.08 | 54,963,236 | +0.47(+0.12%) |
Jul 22, 2022 | 388.34 | 389.57 | 382.34 | 384.62 | 74,213,720 | -3.60(-0.93%) |
Jul 21, 2022 | 383.71 | 388.23 | 381.25 | 388.22 | 66,597,120 | +3.91(+1.02%) |
Jul 20, 2022 | 382.06 | 385.75 | 380.66 | 384.30 | 73,713,784 | +2.43(+0.64%) |
Jul 19, 2022 | 375.84 | 382.45 | 375.17 | 381.87 | 80,647,440 | +10.05(+2.70%) |
Jul 18, 2022 | 378.08 | 378.77 | 370.57 | 371.82 | 64,870,088 | -3.10(-0.83%) |
Jul 15, 2022 | 372.41 | 375.04 | 370.45 | 374.92 | 81,804,928 | +7.03(+1.91%) |
Jul 14, 2022 | 363.70 | 369.00 | 361.20 | 367.89 | 92,304,144 | -0.90(-0.24%) |
Jul 13, 2022 | 365.15 | 371.79 | 364.72 | 368.79 | 86,432,528 | -1.95(-0.53%) |
Jul 12, 2022 | 373.48 | 375.92 | 368.94 | 370.73 | 63,852,688 | -3.31(-0.88%) |
Jul 11, 2022 | 375.62 | 376.61 | 373.33 | 374.04 | 59,908,088 | -4.32(-1.14%) |
Jul 08, 2022 | 377.00 | 380.28 | 375.44 | 378.37 | 74,897,544 | -0.31(-0.08%) |
Jul 07, 2022 | 374.91 | 379.49 | 373.11 | 378.68 | 66,221,680 | +5.59(+1.50%) |
Jul 06, 2022 | 371.98 | 375.64 | 369.54 | 373.09 | 72,285,800 | +1.26(+0.34%) |
Jul 05, 2022 | 365.91 | 371.84 | 363.01 | 371.83 | 83,553,528 | +0.70(+0.19%) |
Jul 01, 2022 | 366.58 | 371.58 | 363.89 | 371.13 | 76,930,584 | +3.88(+1.06%) |
Jun 30, 2022 | 366.26 | 370.54 | 362.68 | 367.25 | 116,003,712 | -3.01(-0.81%) |
Jun 29, 2022 | 371.12 | 372.13 | 368.39 | 370.26 | 67,497,976 | -0.30(-0.08%) |
Jun 28, 2022 | 379.88 | 382.74 | 370.44 | 370.56 | 89,006,176 | -7.73(-2.04%) |
Jun 27, 2022 | 380.68 | 380.98 | 377.17 | 378.29 | 68,093,504 | -1.45(-0.38%) |
Jun 24, 2022 | 371.29 | 379.75 | 371.25 | 379.74 | 100,854,960 | +11.70(+3.18%) |
Jun 23, 2022 | 366.65 | 368.79 | 363.00 | 368.04 | 81,826,728 | +3.57(+0.98%) |
Jun 22, 2022 | 360.79 | 368.68 | 360.37 | 364.46 | 92,350,320 | -0.66(-0.18%) |
Jun 21, 2022 | 362.03 | 366.54 | 361.95 | 365.13 | 79,379,952 | +8.97(+2.52%) |
Jun 17, 2022 | 355.82 | 359.59 | 352.60 | 356.16 | 114,735,552 | +0.77(+0.22%) |
Jun 16, 2022 | 359.13 | 359.55 | 352.90 | 355.39 | 139,246,560 | -12.17(-3.31%) |
Jun 15, 2022 | 365.77 | 372.11 | 360.70 | 367.56 | 129,516,520 | +5.17(+1.43%) |
Jun 14, 2022 | 365.28 | 366.34 | 359.21 | 362.39 | 107,230,384 | -1.10(-0.30%) |
Jun 13, 2022 | 368.19 | 370.09 | 361.84 | 363.49 | 175,577,264 | -14.35(-3.80%) |
Jun 10, 2022 | 382.76 | 383.63 | 377.79 | 377.83 | 137,103,168 | -11.28(-2.90%) |
Jun 09, 2022 | 396.77 | 399.10 | 389.12 | 389.12 | 88,946,712 | -9.48(-2.38%) |
Jun 08, 2022 | 401.22 | 403.05 | 397.79 | 398.60 | 66,372,988 | -4.38(-1.09%) |
Jun 07, 2022 | 395.57 | 403.44 | 395.10 | 402.98 | 61,040,796 | +3.83(+0.96%) |
Jun 06, 2022 | 402.05 | 403.82 | 397.95 | 399.15 | 59,285,204 | +1.21(+0.30%) |
Jun 03, 2022 | 399.74 | 401.33 | 396.94 | 397.94 | 74,274,088 | -6.64(-1.64%) |
Jun 02, 2022 | 396.85 | 404.62 | 394.54 | 404.58 | 82,400,064 | +7.56(+1.90%) |
Jun 01, 2022 | 402.42 | 403.46 | 394.44 | 397.02 | 89,207,720 | -3.24(-0.81%) |
May 31, 2022 | 400.85 | 403.68 | 397.44 | 400.25 | 98,953,224 | -2.26(-0.56%) |
May 27, 2022 | 395.39 | 402.63 | 395.18 | 402.51 | 87,453,664 | +9.64(+2.45%) |
May 26, 2022 | 386.43 | 394.54 | 386.22 | 392.87 | 84,696,568 | +7.70(+2.00%) |
May 25, 2022 | 380.27 | 387.19 | 379.86 | 385.17 | 94,343,584 | +3.37(+0.88%) |
May 24, 2022 | 380.51 | 383.02 | 375.08 | 381.80 | 94,394,360 | -2.94(-0.76%) |
May 23, 2022 | 380.77 | 385.52 | 378.39 | 384.73 | 78,675,088 | +7.07(+1.87%) |
May 20, 2022 | 381.18 | 384.84 | 368.86 | 377.67 | 134,804,080 | +0.17(+0.04%) |
May 19, 2022 | 376.69 | 382.04 | 375.23 | 377.50 | 103,244,160 | -2.33(-0.61%) |
May 18, 2022 | 391.11 | 391.40 | 378.56 | 379.83 | 121,153,304 | -15.95(-4.03%) |
May 17, 2022 | 394.05 | 396.03 | 390.22 | 395.78 | 85,601,576 | +7.98(+2.06%) |
May 16, 2022 | 387.70 | 391.57 | 385.39 | 387.81 | 81,674,672 | -1.58(-0.41%) |
May 13, 2022 | 384.53 | 390.80 | 383.46 | 389.39 | 107,603,912 | +9.09(+2.39%) |
May 12, 2022 | 377.42 | 383.65 | 373.33 | 380.30 | 129,962,960 | -0.40(-0.10%) |
May 11, 2022 | 385.85 | 391.64 | 379.93 | 380.69 | 146,893,888 | -6.15(-1.59%) |
May 10, 2022 | 392.07 | 393.61 | 382.70 | 386.84 | 137,499,616 | +0.89(+0.23%) |
May 09, 2022 | 392.66 | 393.93 | 384.33 | 385.95 | 162,309,600 | -12.77(-3.20%) |
May 06, 2022 | 398.48 | 402.07 | 393.27 | 398.71 | 156,578,688 | -2.39(-0.60%) |
May 05, 2022 | 411.52 | 411.95 | 396.94 | 401.11 | 178,234,064 | -14.78(-3.55%) |
May 04, 2022 | 404.28 | 416.47 | 401.01 | 415.89 | 148,772,288 | +12.29(+3.05%) |
May 03, 2022 | 402.27 | 406.07 | 400.67 | 403.60 | 103,430,800 | +1.84(+0.46%) |
May 02, 2022 | 399.42 | 403.15 | 392.59 | 401.75 | 163,524,000 | +2.40(+0.60%) |
Apr 29, 2022 | 410.59 | 412.80 | 398.59 | 399.35 | 150,406,768 | -15.32(-3.70%) |
Apr 28, 2022 | 409.33 | 416.45 | 404.78 | 414.68 | 108,734,536 | +10.22(+2.53%) |
Apr 27, 2022 | 404.43 | 409.94 | 402.27 | 404.46 | 126,011,760 | +1.13(+0.28%) |
Apr 26, 2022 | 412.76 | 412.96 | 403.30 | 403.33 | 107,192,368 | -12.03(-2.90%) |
Apr 25, 2022 | 410.66 | 415.53 | 405.98 | 415.36 | 123,520,592 | +2.40(+0.58%) |
Apr 22, 2022 | 423.50 | 424.63 | 412.38 | 412.96 | 136,688,256 | -11.65(-2.74%) |
Apr 21, 2022 | 434.77 | 436.19 | 423.68 | 424.61 | 88,083,240 | -6.45(-1.50%) |
Apr 20, 2022 | 433.20 | 433.83 | 429.87 | 431.06 | 67,228,744 | -0.32(-0.07%) |
Apr 19, 2022 | 424.42 | 432.11 | 424.24 | 431.38 | 80,248,632 | +6.85(+1.61%) |
Apr 18, 2022 | 423.40 | 426.25 | 422.24 | 424.52 | 68,107,200 | +0.17(+0.04%) |
Apr 14, 2022 | 429.93 | 431.08 | 424.24 | 424.35 | 102,000,944 | -5.35(-1.25%) |
Apr 13, 2022 | 424.58 | 430.48 | 424.40 | 429.70 | 76,552,352 | +4.87(+1.15%) |
Apr 12, 2022 | 429.48 | 432.06 | 423.25 | 424.83 | 86,956,392 | -1.58(-0.37%) |
Apr 11, 2022 | 430.48 | 431.34 | 425.90 | 426.41 | 92,764,376 | -7.42(-1.71%) |
Apr 08, 2022 | 434.22 | 436.80 | 432.25 | 433.83 | 81,828,456 | -1.16(-0.27%) |
Apr 07, 2022 | 431.91 | 436.85 | 429.91 | 434.99 | 80,572,032 | +2.18(+0.50%) |
Apr 06, 2022 | 433.17 | 435.15 | 429.86 | 432.81 | 110,322,640 | -4.37(-1.00%) |
Apr 05, 2022 | 441.25 | 443.77 | 436.01 | 437.18 | 76,568,304 | -5.59(-1.26%) |
Apr 04, 2022 | 439.22 | 442.88 | 438.38 | 442.78 | 61,649,780 | +3.76(+0.86%) |
Apr 01, 2022 | 439.39 | 439.54 | 435.35 | 439.01 | 91,869,192 | +1.24(+0.28%) |
Mar 31, 2022 | 443.83 | 444.68 | 437.31 | 437.77 | 125,504,536 | -6.84(-1.54%) |
Mar 30, 2022 | 446.21 | 447.04 | 442.45 | 444.62 | 82,133,576 | -2.76(-0.62%) |
Mar 29, 2022 | 445.90 | 447.88 | 443.14 | 447.38 | 89,361,320 | +5.47(+1.24%) |
Mar 28, 2022 | 438.18 | 441.91 | 436.24 | 441.91 | 70,787,616 | +3.12(+0.71%) |
Mar 25, 2022 | 437.31 | 439.07 | 434.66 | 438.79 | 79,871,728 | +2.13(+0.49%) |
Mar 24, 2022 | 432.25 | 436.67 | 431.11 | 436.66 | 66,710,924 | +6.49(+1.51%) |
Mar 23, 2022 | 433.19 | 434.72 | 430.09 | 430.18 | 81,910,824 | -5.61(-1.29%) |
Mar 22, 2022 | 432.17 | 436.75 | 432.17 | 435.79 | 77,359,416 | +5.04(+1.17%) |
Mar 21, 2022 | 430.70 | 432.75 | 427.15 | 430.75 | 91,065,224 | -0.13(-0.03%) |
Mar 18, 2022 | 424.55 | 431.20 | 423.80 | 430.87 | 109,725,288 | +4.67(+1.10%) |
Mar 17, 2022 | 418.98 | 426.20 | 418.59 | 426.20 | 106,279,960 | +5.27(+1.25%) |
Mar 16, 2022 | 415.40 | 421.00 | 410.48 | 420.94 | 149,965,888 | +9.13(+2.22%) |
Mar 15, 2022 | 405.62 | 412.45 | 404.32 | 411.81 | 109,909,200 | +8.86(+2.20%) |
Mar 14, 2022 | 406.70 | 410.24 | 401.78 | 402.95 | 99,319,960 | -2.97(-0.73%) |
Mar 11, 2022 | 413.69 | 414.32 | 405.39 | 405.91 | 98,972,152 | -5.23(-1.27%) |
Mar 10, 2022 | 408.28 | 412.06 | 406.27 | 411.14 | 97,000,016 | -1.87(-0.45%) |
Mar 09, 2022 | 410.81 | 415.04 | 408.57 | 413.00 | 120,827,712 | +10.78(+2.68%) |
Mar 08, 2022 | 405.48 | 412.81 | 401.13 | 402.22 | 170,076,240 | -3.07(-0.76%) |
Mar 07, 2022 | 417.01 | 417.73 | 405.23 | 405.29 | 142,483,424 | -12.31(-2.95%) |
Mar 04, 2022 | 417.20 | 418.76 | 413.46 | 417.61 | 118,167,776 | -3.42(-0.81%) |
Mar 03, 2022 | 425.62 | 426.24 | 419.18 | 421.03 | 107,908,712 | -2.11(-0.50%) |
Mar 02, 2022 | 417.80 | 424.90 | 417.02 | 423.13 | 122,243,400 | +7.64(+1.84%) |