Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 323.18 | 328.10 | 322.83 | 325.47 | 1,101,815 | +2.19(+0.68%) |
Mar 30, 2023 | 325.30 | 325.30 | 321.28 | 323.28 | 799,066 | +0.07(+0.02%) |
Mar 29, 2023 | 322.45 | 325.95 | 321.28 | 323.21 | 820,744 | +3.31(+1.03%) |
Mar 28, 2023 | 317.36 | 320.31 | 315.62 | 319.91 | 563,972 | +1.98(+0.62%) |
Mar 27, 2023 | 310.61 | 319.69 | 308.54 | 317.92 | 1,356,702 | +10.57(+3.44%) |
Mar 24, 2023 | 311.48 | 312.14 | 306.46 | 307.36 | 830,941 | -3.87(-1.24%) |
Mar 23, 2023 | 309.59 | 314.53 | 308.17 | 311.22 | 527,126 | +3.11(+1.01%) |
Mar 22, 2023 | 312.17 | 313.91 | 307.74 | 308.12 | 475,041 | -5.29(-1.69%) |
Mar 21, 2023 | 313.19 | 314.80 | 310.52 | 313.40 | 464,330 | +0.45(+0.15%) |
Mar 20, 2023 | 306.67 | 313.58 | 306.67 | 312.95 | 881,153 | +6.42(+2.10%) |
Mar 17, 2023 | 310.08 | 313.25 | 303.47 | 306.53 | 1,970,476 | -3.23(-1.04%) |
Mar 16, 2023 | 308.79 | 313.32 | 306.58 | 309.75 | 870,098 | +1.32(+0.43%) |
Mar 15, 2023 | 300.67 | 309.38 | 299.99 | 308.43 | 782,798 | +5.43(+1.79%) |
Mar 14, 2023 | 300.99 | 304.36 | 299.76 | 303.00 | 572,220 | +5.64(+1.90%) |
Mar 13, 2023 | 294.82 | 303.46 | 292.58 | 297.36 | 869,008 | +2.39(+0.81%) |
Mar 10, 2023 | 304.23 | 304.23 | 293.61 | 294.97 | 983,653 | -8.81(-2.90%) |
Mar 09, 2023 | 306.93 | 308.71 | 302.00 | 303.78 | 562,214 | -2.96(-0.96%) |
Mar 08, 2023 | 303.38 | 307.53 | 302.68 | 306.74 | 902,140 | +1.26(+0.41%) |
Mar 07, 2023 | 310.77 | 315.01 | 305.17 | 305.48 | 1,020,098 | -5.38(-1.73%) |
Mar 06, 2023 | 304.32 | 313.58 | 303.82 | 310.85 | 1,537,504 | +11.36(+3.79%) |
Mar 03, 2023 | 296.68 | 302.45 | 296.25 | 299.49 | 911,161 | -0.55(-0.18%) |
Mar 02, 2023 | 296.78 | 300.58 | 294.82 | 300.04 | 692,431 | +3.53(+1.19%) |
Mar 01, 2023 | 288.76 | 297.43 | 288.17 | 296.52 | 1,392,022 | +7.59(+2.63%) |
Feb 28, 2023 | 287.48 | 292.76 | 286.29 | 288.93 | 1,411,399 | -1.59(-0.55%) |
Feb 27, 2023 | 292.87 | 295.28 | 285.97 | 290.52 | 1,853,079 | -1.81(-0.62%) |
Feb 24, 2023 | 296.88 | 305.13 | 291.87 | 292.33 | 2,203,744 | -10.21(-3.37%) |
Feb 23, 2023 | 309.70 | 313.78 | 296.92 | 302.54 | 3,887,922 | -39.90(-11.65%) |
Feb 22, 2023 | 341.07 | 345.57 | 335.45 | 342.44 | 1,228,174 | -1.74(-0.51%) |
Feb 21, 2023 | 346.52 | 348.41 | 342.31 | 344.18 | 514,238 | -7.01(-2.00%) |
Feb 17, 2023 | 349.73 | 351.28 | 345.44 | 351.19 | 834,035 | +0.52(+0.15%) |
Feb 16, 2023 | 350.46 | 353.70 | 348.39 | 350.66 | 432,630 | -3.21(-0.91%) |
Feb 15, 2023 | 340.88 | 354.09 | 340.88 | 353.88 | 559,545 | +12.30(+3.60%) |
Feb 14, 2023 | 348.51 | 348.51 | 339.71 | 341.57 | 456,246 | -7.34(-2.10%) |
Feb 13, 2023 | 348.09 | 351.67 | 346.30 | 348.92 | 494,870 | +0.97(+0.28%) |
Feb 10, 2023 | 346.82 | 353.14 | 346.62 | 347.94 | 711,951 | -0.89(-0.26%) |
Feb 09, 2023 | 351.15 | 351.95 | 347.76 | 348.84 | 521,130 | +1.36(+0.39%) |
Feb 08, 2023 | 349.61 | 350.04 | 344.16 | 347.48 | 300,534 | -3.55(-1.01%) |
Feb 07, 2023 | 347.70 | 351.53 | 344.25 | 351.03 | 308,829 | +1.20(+0.34%) |
Feb 06, 2023 | 351.11 | 354.91 | 348.57 | 349.83 | 503,504 | -3.58(-1.01%) |
Feb 03, 2023 | 350.99 | 356.96 | 348.93 | 353.41 | 399,818 | -0.83(-0.24%) |
Feb 02, 2023 | 358.79 | 363.58 | 350.15 | 354.24 | 708,022 | +0.67(+0.19%) |
Feb 01, 2023 | 345.28 | 356.90 | 344.19 | 353.57 | 770,210 | +6.67(+1.92%) |
Jan 31, 2023 | 340.26 | 347.51 | 337.44 | 346.90 | 645,995 | +4.43(+1.29%) |
Jan 30, 2023 | 348.35 | 351.05 | 341.79 | 342.47 | 467,862 | -6.56(-1.88%) |
Jan 27, 2023 | 348.13 | 352.06 | 346.60 | 349.03 | 471,633 | +1.11(+0.32%) |
Jan 26, 2023 | 347.30 | 354.50 | 345.04 | 347.92 | 772,340 | +3.34(+0.97%) |
Jan 25, 2023 | 330.19 | 344.94 | 329.94 | 344.58 | 616,210 | +11.11(+3.33%) |
Jan 24, 2023 | 336.87 | 337.59 | 328.61 | 333.48 | 584,363 | -6.00(-1.77%) |
Jan 23, 2023 | 339.43 | 341.49 | 331.81 | 339.48 | 625,362 | -2.55(-0.74%) |
Jan 20, 2023 | 344.85 | 344.85 | 336.19 | 342.03 | 587,326 | -0.80(-0.23%) |
Jan 19, 2023 | 339.80 | 348.36 | 339.77 | 342.82 | 866,941 | +2.33(+0.68%) |
Jan 18, 2023 | 341.60 | 344.86 | 338.38 | 340.49 | 733,131 | +2.25(+0.67%) |
Jan 17, 2023 | 339.04 | 344.81 | 336.12 | 338.24 | 697,494 | +6.63(+2.00%) |
Jan 13, 2023 | 326.25 | 331.99 | 317.63 | 331.61 | 1,123,721 | -0.18(-0.05%) |
Jan 12, 2023 | 344.66 | 344.66 | 331.01 | 331.79 | 773,439 | -12.02(-3.50%) |
Jan 11, 2023 | 336.69 | 343.92 | 335.92 | 343.81 | 691,531 | +9.94(+2.98%) |
Jan 10, 2023 | 326.12 | 334.95 | 324.96 | 333.86 | 660,893 | +5.75(+1.75%) |
Jan 09, 2023 | 339.04 | 343.74 | 327.26 | 328.11 | 642,663 | -8.59(-2.55%) |
Jan 06, 2023 | 332.92 | 337.23 | 328.97 | 336.70 | 507,793 | +3.72(+1.12%) |
Jan 05, 2023 | 335.11 | 335.11 | 329.23 | 332.98 | 482,059 | -5.46(-1.61%) |
Jan 04, 2023 | 337.16 | 339.57 | 333.64 | 338.44 | 588,395 | +5.03(+1.51%) |
Jan 03, 2023 | 344.82 | 344.82 | 327.86 | 333.41 | 590,221 | -7.01(-2.06%) |
Dec 30, 2022 | 340.85 | 340.85 | 335.65 | 340.41 | 293,162 | -3.34(-0.97%) |
Dec 29, 2022 | 340.41 | 347.11 | 339.06 | 343.75 | 278,639 | +5.30(+1.56%) |
Dec 28, 2022 | 348.20 | 349.59 | 338.43 | 338.46 | 312,268 | -9.82(-2.82%) |
Dec 27, 2022 | 345.97 | 348.81 | 341.48 | 348.28 | 308,361 | +1.36(+0.39%) |
Dec 23, 2022 | 345.28 | 348.22 | 341.00 | 346.92 | 331,243 | +0.80(+0.23%) |
Dec 22, 2022 | 349.69 | 349.69 | 337.98 | 346.12 | 356,716 | -6.01(-1.71%) |
Dec 21, 2022 | 348.97 | 354.06 | 348.92 | 352.14 | 399,007 | +4.52(+1.30%) |
Dec 20, 2022 | 349.82 | 349.84 | 343.76 | 347.62 | 360,483 | -2.56(-0.73%) |
Dec 19, 2022 | 352.06 | 354.49 | 348.68 | 350.17 | 399,470 | -0.88(-0.25%) |
Dec 16, 2022 | 347.97 | 355.44 | 345.17 | 351.06 | 869,434 | +0.24(+0.07%) |
Dec 15, 2022 | 358.74 | 358.74 | 345.41 | 350.82 | 660,893 | -9.58(-2.66%) |
Dec 14, 2022 | 353.78 | 362.80 | 352.00 | 360.40 | 665,612 | +5.87(+1.65%) |
Dec 13, 2022 | 364.10 | 366.53 | 354.31 | 354.54 | 703,394 | -1.45(-0.41%) |
Dec 12, 2022 | 355.94 | 357.20 | 351.30 | 355.99 | 553,158 | +0.69(+0.19%) |
Dec 09, 2022 | 365.19 | 370.96 | 355.16 | 355.30 | 574,028 | -12.04(-3.28%) |
Dec 08, 2022 | 365.89 | 367.94 | 361.16 | 367.34 | 459,079 | +2.74(+0.75%) |
Dec 07, 2022 | 361.17 | 366.02 | 359.24 | 364.60 | 372,121 | +2.72(+0.75%) |
Dec 06, 2022 | 371.06 | 371.32 | 356.36 | 361.87 | 637,006 | -11.66(-3.12%) |
Dec 05, 2022 | 379.60 | 379.74 | 370.49 | 373.53 | 584,827 | -1.47(-0.39%) |
Dec 02, 2022 | 373.38 | 377.24 | 371.69 | 375.00 | 401,920 | -2.76(-0.73%) |
Dec 01, 2022 | 383.29 | 384.10 | 377.05 | 377.76 | 378,770 | -3.09(-0.81%) |
Nov 30, 2022 | 375.29 | 383.08 | 369.44 | 380.85 | 908,563 | +5.55(+1.48%) |
Nov 29, 2022 | 373.68 | 376.70 | 370.79 | 375.30 | 393,366 | +0.76(+0.20%) |
Nov 28, 2022 | 381.06 | 383.60 | 374.03 | 374.54 | 383,768 | -6.63(-1.74%) |
Nov 25, 2022 | 384.60 | 387.00 | 379.46 | 381.18 | 188,767 | -2.63(-0.68%) |
Nov 23, 2022 | 371.18 | 384.06 | 370.86 | 383.80 | 496,670 | +15.35(+4.17%) |
Nov 22, 2022 | 368.22 | 370.17 | 364.95 | 368.45 | 356,852 | -1.72(-0.47%) |
Nov 21, 2022 | 361.11 | 371.88 | 361.11 | 370.17 | 705,056 | +9.74(+2.70%) |
Nov 18, 2022 | 366.61 | 374.06 | 357.66 | 360.43 | 808,097 | +1.14(+0.32%) |
Nov 17, 2022 | 352.56 | 359.38 | 348.52 | 359.30 | 438,040 | +2.21(+0.62%) |
Nov 16, 2022 | 361.17 | 368.96 | 354.58 | 357.08 | 477,207 | -2.22(-0.62%) |
Nov 15, 2022 | 364.88 | 367.92 | 358.32 | 359.31 | 609,713 | -3.42(-0.94%) |
Nov 14, 2022 | 358.30 | 370.38 | 356.54 | 362.73 | 788,970 | +3.63(+1.01%) |
Nov 11, 2022 | 350.16 | 363.21 | 349.44 | 359.09 | 712,825 | +8.52(+2.43%) |
Nov 10, 2022 | 340.74 | 351.24 | 335.63 | 350.57 | 850,682 | +18.89(+5.69%) |
Nov 09, 2022 | 330.00 | 333.01 | 326.01 | 331.68 | 541,719 | +1.03(+0.31%) |
Nov 08, 2022 | 340.91 | 344.23 | 328.21 | 330.65 | 584,588 | -10.23(-3.00%) |
Nov 07, 2022 | 352.65 | 353.08 | 340.45 | 340.88 | 824,145 | -11.48(-3.26%) |
Nov 04, 2022 | 347.24 | 352.77 | 340.87 | 352.36 | 912,540 | +7.43(+2.15%) |
Nov 03, 2022 | 328.25 | 345.99 | 328.25 | 344.94 | 913,659 | +12.78(+3.85%) |
Nov 02, 2022 | 327.70 | 341.93 | 326.80 | 332.16 | 1,086,916 | +5.48(+1.68%) |
Nov 01, 2022 | 327.38 | 328.06 | 323.42 | 326.68 | 678,743 | +1.18(+0.36%) |
Oct 31, 2022 | 328.20 | 332.32 | 324.86 | 325.51 | 558,348 | -2.51(-0.76%) |
Oct 28, 2022 | 322.27 | 328.27 | 321.16 | 328.01 | 491,599 | +3.23(+1.00%) |
Oct 27, 2022 | 320.28 | 331.07 | 320.28 | 324.78 | 918,197 | +9.29(+2.94%) |
Oct 26, 2022 | 323.09 | 324.44 | 315.05 | 315.49 | 843,947 | -6.72(-2.09%) |
Oct 25, 2022 | 318.38 | 326.05 | 318.24 | 322.21 | 623,148 | +5.60(+1.77%) |
Oct 24, 2022 | 316.43 | 317.03 | 309.29 | 316.61 | 626,911 | +1.57(+0.50%) |
Oct 21, 2022 | 313.93 | 316.20 | 307.75 | 315.04 | 769,597 | +2.02(+0.64%) |
Oct 20, 2022 | 315.69 | 321.07 | 312.45 | 313.02 | 678,161 | -3.82(-1.21%) |
Oct 19, 2022 | 320.95 | 325.24 | 314.92 | 316.85 | 735,740 | -5.39(-1.67%) |
Oct 18, 2022 | 316.90 | 324.62 | 315.51 | 322.23 | 1,188,883 | +7.58(+2.41%) |
Oct 17, 2022 | 316.44 | 320.36 | 311.69 | 314.65 | 1,003,283 | +3.74(+1.20%) |
Oct 14, 2022 | 327.23 | 327.36 | 310.51 | 310.91 | 1,390,092 | -15.60(-4.78%) |
Oct 13, 2022 | 311.56 | 329.12 | 306.74 | 326.51 | 2,973,199 | +30.86(+10.44%) |
Oct 12, 2022 | 297.15 | 299.05 | 293.34 | 295.64 | 817,759 | -1.70(-0.57%) |
Oct 11, 2022 | 304.23 | 305.72 | 296.22 | 297.35 | 994,349 | -6.05(-1.99%) |
Oct 10, 2022 | 309.30 | 309.61 | 298.25 | 303.39 | 1,014,214 | -4.75(-1.54%) |
Oct 07, 2022 | 313.94 | 314.53 | 306.52 | 308.15 | 728,566 | -9.50(-2.99%) |
Oct 06, 2022 | 329.46 | 329.93 | 314.39 | 317.65 | 727,898 | -10.69(-3.26%) |
Oct 05, 2022 | 321.35 | 329.83 | 317.95 | 328.34 | 675,162 | +4.43(+1.37%) |
Oct 04, 2022 | 322.27 | 327.07 | 320.70 | 323.91 | 1,051,695 | +13.88(+4.48%) |
Oct 03, 2022 | 304.84 | 311.88 | 294.54 | 310.03 | 861,164 | +6.11(+2.01%) |
Sep 30, 2022 | 308.90 | 313.20 | 303.79 | 303.91 | 601,748 | -6.03(-1.94%) |
Sep 29, 2022 | 312.18 | 316.77 | 304.69 | 309.94 | 770,302 | -4.73(-1.50%) |
Sep 28, 2022 | 311.69 | 316.83 | 306.83 | 314.67 | 611,749 | +6.85(+2.22%) |
Sep 27, 2022 | 320.22 | 322.25 | 306.87 | 307.82 | 872,115 | -10.34(-3.25%) |
Sep 26, 2022 | 322.86 | 322.86 | 314.94 | 318.16 | 780,151 | -5.15(-1.59%) |
Sep 23, 2022 | 317.43 | 329.70 | 315.48 | 323.31 | 1,413,067 | +9.66(+3.08%) |
Sep 22, 2022 | 323.42 | 324.95 | 313.14 | 313.65 | 1,042,755 | -12.80(-3.92%) |
Sep 21, 2022 | 327.62 | 334.31 | 323.86 | 326.45 | 919,477 | +0.83(+0.26%) |
Sep 20, 2022 | 323.11 | 329.40 | 320.20 | 325.61 | 1,173,815 | -0.62(-0.19%) |
Sep 19, 2022 | 334.30 | 335.78 | 323.35 | 326.23 | 924,751 | -9.79(-2.91%) |
Sep 16, 2022 | 341.20 | 343.84 | 331.96 | 336.02 | 939,950 | -6.41(-1.87%) |
Sep 15, 2022 | 332.74 | 344.04 | 332.56 | 342.43 | 849,953 | +9.04(+2.71%) |
Sep 14, 2022 | 343.29 | 343.49 | 331.00 | 333.38 | 1,272,772 | -8.82(-2.58%) |
Sep 13, 2022 | 348.96 | 348.96 | 341.63 | 342.20 | 806,004 | -13.73(-3.86%) |
Sep 12, 2022 | 364.39 | 369.53 | 355.20 | 355.93 | 600,753 | -2.62(-0.73%) |
Sep 09, 2022 | 355.23 | 360.01 | 352.12 | 358.55 | 784,316 | +5.00(+1.41%) |
Sep 08, 2022 | 351.18 | 355.33 | 349.00 | 353.55 | 727,169 | -0.60(-0.17%) |
Sep 07, 2022 | 355.39 | 358.29 | 351.53 | 354.15 | 791,031 | -0.16(-0.04%) |
Sep 06, 2022 | 357.30 | 357.30 | 347.71 | 354.30 | 675,027 | -2.96(-0.83%) |
Sep 02, 2022 | 365.87 | 365.87 | 356.00 | 357.26 | 484,425 | -5.68(-1.57%) |
Sep 01, 2022 | 361.52 | 364.04 | 358.69 | 362.94 | 464,226 | -0.24(-0.06%) |
Aug 31, 2022 | 372.19 | 372.78 | 362.24 | 363.18 | 539,068 | -8.31(-2.24%) |
Aug 30, 2022 | 370.70 | 376.30 | 368.74 | 371.49 | 450,177 | +1.82(+0.49%) |
Aug 29, 2022 | 378.14 | 378.26 | 369.63 | 369.67 | 608,433 | -11.50(-3.02%) |
Aug 26, 2022 | 397.76 | 397.97 | 381.13 | 381.17 | 461,561 | -16.30(-4.10%) |
Aug 25, 2022 | 389.99 | 398.86 | 386.87 | 397.47 | 350,189 | +9.78(+2.52%) |
Aug 24, 2022 | 384.14 | 388.08 | 380.92 | 387.69 | 384,726 | +4.40(+1.15%) |
Aug 23, 2022 | 392.51 | 393.20 | 382.51 | 383.30 | 462,225 | -8.55(-2.18%) |
Aug 22, 2022 | 391.07 | 393.89 | 388.26 | 391.85 | 533,845 | -3.90(-0.98%) |
Aug 19, 2022 | 406.57 | 406.98 | 394.20 | 395.74 | 501,514 | -11.48(-2.82%) |
Aug 18, 2022 | 402.60 | 407.49 | 401.02 | 407.22 | 457,113 | +4.84(+1.20%) |
Aug 17, 2022 | 399.20 | 406.11 | 397.39 | 402.37 | 587,374 | +1.03(+0.26%) |
Aug 16, 2022 | 400.39 | 405.89 | 399.43 | 401.34 | 521,889 | +0.07(+0.02%) |
Aug 15, 2022 | 402.37 | 404.83 | 399.25 | 401.27 | 440,993 | -1.35(-0.33%) |
Aug 12, 2022 | 396.73 | 405.80 | 396.61 | 402.62 | 522,176 | +7.92(+2.01%) |
Aug 11, 2022 | 399.45 | 401.08 | 393.89 | 394.70 | 530,603 | -1.58(-0.40%) |
Aug 10, 2022 | 388.90 | 399.45 | 387.67 | 396.28 | 788,561 | +12.88(+3.36%) |
Aug 09, 2022 | 385.89 | 386.87 | 381.73 | 383.40 | 569,822 | -2.28(-0.59%) |
Aug 08, 2022 | 381.64 | 387.89 | 380.67 | 385.67 | 556,819 | +6.80(+1.79%) |
Aug 05, 2022 | 380.90 | 382.83 | 377.95 | 378.88 | 423,518 | -3.33(-0.87%) |
Aug 04, 2022 | 381.30 | 385.13 | 378.73 | 382.20 | 611,364 | +0.42(+0.11%) |
Aug 03, 2022 | 384.82 | 384.82 | 379.24 | 381.79 | 580,596 | -0.16(-0.04%) |
Aug 02, 2022 | 379.67 | 386.51 | 377.38 | 381.94 | 442,697 | +0.93(+0.24%) |
Aug 01, 2022 | 383.15 | 386.02 | 380.57 | 381.01 | 548,360 | -1.94(-0.51%) |
Jul 29, 2022 | 380.51 | 385.52 | 376.27 | 382.96 | 924,845 | +2.24(+0.59%) |
Jul 28, 2022 | 385.34 | 387.78 | 380.16 | 380.72 | 712,671 | -3.10(-0.81%) |
Jul 27, 2022 | 380.25 | 386.20 | 380.21 | 383.82 | 732,271 | +6.09(+1.61%) |
Jul 26, 2022 | 376.01 | 384.77 | 371.86 | 377.72 | 886,256 | -1.21(-0.32%) |
Jul 25, 2022 | 391.82 | 393.67 | 376.82 | 378.93 | 976,035 | -11.02(-2.83%) |
Jul 22, 2022 | 395.94 | 401.94 | 386.90 | 389.95 | 616,949 | -6.22(-1.57%) |
Jul 21, 2022 | 404.33 | 416.49 | 394.94 | 396.17 | 1,115,741 | -5.10(-1.27%) |
Jul 20, 2022 | 400.48 | 406.37 | 399.85 | 401.27 | 901,628 | +0.61(+0.15%) |
Jul 19, 2022 | 400.42 | 402.69 | 394.64 | 400.66 | 565,798 | +3.35(+0.84%) |
Jul 18, 2022 | 399.71 | 401.61 | 394.90 | 397.31 | 469,694 | +0.21(+0.05%) |
Jul 15, 2022 | 392.31 | 397.41 | 390.22 | 397.11 | 421,537 | +7.28(+1.87%) |
Jul 14, 2022 | 390.66 | 392.94 | 387.29 | 389.83 | 501,433 | -2.17(-0.55%) |
Jul 13, 2022 | 379.77 | 395.55 | 377.37 | 392.00 | 607,987 | +9.65(+2.52%) |
Jul 12, 2022 | 387.49 | 393.34 | 380.30 | 382.35 | 472,581 | -5.62(-1.45%) |
Jul 11, 2022 | 391.62 | 393.90 | 387.25 | 387.98 | 526,818 | -4.00(-1.02%) |
Jul 08, 2022 | 395.62 | 399.48 | 389.49 | 391.98 | 559,319 | -4.09(-1.03%) |
Jul 07, 2022 | 386.73 | 396.79 | 386.67 | 396.07 | 469,121 | +7.78(+2.00%) |
Jul 06, 2022 | 388.20 | 390.71 | 384.61 | 388.29 | 554,119 | +0.75(+0.19%) |
Jul 05, 2022 | 390.85 | 391.81 | 384.53 | 387.54 | 559,516 | -6.65(-1.69%) |
Jul 01, 2022 | 383.45 | 395.14 | 381.64 | 394.19 | 326,717 | +13.58(+3.57%) |
Jun 30, 2022 | 380.90 | 383.58 | 377.48 | 380.61 | 564,235 | +0.65(+0.17%) |
Jun 29, 2022 | 382.67 | 383.71 | 377.31 | 379.96 | 477,694 | -1.63(-0.43%) |
Jun 28, 2022 | 387.17 | 390.10 | 381.05 | 381.59 | 460,151 | -6.71(-1.73%) |
Jun 27, 2022 | 389.25 | 391.75 | 383.21 | 388.30 | 618,516 | +1.01(+0.26%) |
Jun 24, 2022 | 390.66 | 390.66 | 381.01 | 387.28 | 726,348 | -1.55(-0.40%) |
Jun 23, 2022 | 383.22 | 389.04 | 378.55 | 388.84 | 472,832 | +8.18(+2.15%) |
Jun 22, 2022 | 376.37 | 386.16 | 373.12 | 380.66 | 449,690 | +3.32(+0.88%) |
Jun 21, 2022 | 371.63 | 379.49 | 370.45 | 377.34 | 458,706 | +7.02(+1.90%) |
Jun 17, 2022 | 372.25 | 372.95 | 367.19 | 370.32 | 567,275 | -0.37(-0.10%) |
Jun 16, 2022 | 369.61 | 377.61 | 365.98 | 370.69 | 501,792 | -5.73(-1.52%) |
Jun 15, 2022 | 369.36 | 378.62 | 369.36 | 376.42 | 482,969 | +8.10(+2.20%) |
Jun 14, 2022 | 369.25 | 375.04 | 367.12 | 368.33 | 651,827 | -2.34(-0.63%) |
Jun 13, 2022 | 361.02 | 373.28 | 361.02 | 370.67 | 828,160 | +0.13(+0.03%) |
Jun 10, 2022 | 371.25 | 372.90 | 366.71 | 370.54 | 536,430 | -4.81(-1.28%) |
Jun 09, 2022 | 370.71 | 378.04 | 369.26 | 375.36 | 571,761 | +1.40(+0.37%) |
Jun 08, 2022 | 373.41 | 381.41 | 373.41 | 373.95 | 461,267 | -1.25(-0.33%) |
Jun 07, 2022 | 361.34 | 375.66 | 361.34 | 375.20 | 415,582 | +7.80(+2.12%) |
Jun 06, 2022 | 360.33 | 368.58 | 358.65 | 367.40 | 486,489 | +8.91(+2.49%) |
Jun 03, 2022 | 357.98 | 363.63 | 356.59 | 358.49 | 369,508 | -4.63(-1.27%) |
Jun 02, 2022 | 352.95 | 365.67 | 351.73 | 363.11 | 460,725 | +11.71(+3.33%) |
Jun 01, 2022 | 355.42 | 355.77 | 349.65 | 351.41 | 440,209 | -2.26(-0.64%) |
May 31, 2022 | 355.07 | 356.93 | 349.65 | 353.67 | 657,310 | -2.67(-0.75%) |
May 27, 2022 | 348.11 | 356.50 | 347.03 | 356.34 | 515,334 | +10.03(+2.90%) |
May 26, 2022 | 346.16 | 352.57 | 345.39 | 346.31 | 442,574 | +2.96(+0.86%) |
May 25, 2022 | 333.31 | 346.88 | 333.31 | 343.35 | 524,913 | +10.13(+3.04%) |
May 24, 2022 | 331.85 | 335.61 | 326.81 | 333.22 | 587,007 | -0.82(-0.24%) |
May 23, 2022 | 335.88 | 337.59 | 324.83 | 334.04 | 484,447 | +1.29(+0.39%) |
May 20, 2022 | 329.63 | 333.41 | 321.93 | 332.75 | 606,756 | +5.12(+1.56%) |
May 19, 2022 | 318.10 | 330.84 | 316.96 | 327.63 | 485,979 | +8.19(+2.56%) |
May 18, 2022 | 322.34 | 322.93 | 314.16 | 319.44 | 561,131 | -8.22(-2.51%) |
May 17, 2022 | 331.47 | 331.47 | 322.46 | 327.66 | 442,656 | +0.01(+0.00%) |
May 16, 2022 | 331.30 | 331.30 | 322.07 | 327.65 | 384,931 | -4.37(-1.32%) |
May 13, 2022 | 323.06 | 334.56 | 321.79 | 332.02 | 543,287 | +12.75(+3.99%) |
May 12, 2022 | 314.64 | 328.94 | 312.75 | 319.27 | 724,812 | +2.65(+0.84%) |
May 11, 2022 | 326.08 | 326.84 | 316.02 | 316.62 | 527,307 | -10.31(-3.15%) |
May 10, 2022 | 329.73 | 333.05 | 318.56 | 326.94 | 523,551 | +2.06(+0.64%) |
May 09, 2022 | 326.77 | 330.00 | 322.80 | 324.87 | 612,947 | -7.98(-2.40%) |
May 06, 2022 | 330.73 | 336.97 | 326.53 | 332.85 | 618,806 | +0.10(+0.03%) |
May 05, 2022 | 338.69 | 343.03 | 331.05 | 332.75 | 607,374 | -11.21(-3.26%) |
May 04, 2022 | 336.06 | 344.94 | 328.96 | 343.96 | 624,935 | +9.12(+2.72%) |
May 03, 2022 | 340.14 | 340.14 | 330.70 | 334.84 | 629,578 | -7.09(-2.07%) |
May 02, 2022 | 332.88 | 343.05 | 328.71 | 341.93 | 752,791 | +12.78(+3.88%) |
Apr 29, 2022 | 338.69 | 339.75 | 329.01 | 329.16 | 901,529 | -15.46(-4.49%) |
Apr 28, 2022 | 341.77 | 352.23 | 326.85 | 344.62 | 1,990,269 | -18.53(-5.10%) |
Apr 27, 2022 | 360.32 | 367.77 | 358.62 | 363.15 | 729,431 | +3.10(+0.86%) |
Apr 26, 2022 | 367.47 | 370.00 | 357.03 | 360.06 | 734,168 | -8.21(-2.23%) |
Apr 25, 2022 | 367.34 | 369.41 | 359.71 | 368.26 | 696,444 | -0.65(-0.18%) |
Apr 22, 2022 | 380.76 | 382.40 | 368.15 | 368.92 | 295,593 | -11.85(-3.11%) |
Apr 21, 2022 | 389.03 | 392.23 | 380.57 | 380.77 | 376,335 | -5.35(-1.38%) |
Apr 20, 2022 | 384.30 | 387.17 | 379.90 | 386.12 | 332,900 | +2.35(+0.61%) |
Apr 19, 2022 | 368.67 | 387.31 | 368.67 | 383.77 | 436,155 | +14.21(+3.84%) |
Apr 18, 2022 | 374.35 | 377.96 | 366.95 | 369.56 | 348,519 | -7.55(-2.00%) |
Apr 14, 2022 | 380.71 | 382.85 | 376.78 | 377.11 | 262,850 | -4.79(-1.25%) |
Apr 13, 2022 | 377.64 | 382.18 | 375.91 | 381.90 | 391,884 | +3.50(+0.92%) |
Apr 12, 2022 | 380.39 | 386.08 | 377.94 | 378.40 | 451,726 | +0.63(+0.17%) |
Apr 11, 2022 | 378.91 | 385.45 | 375.37 | 377.77 | 436,720 | -6.69(-1.74%) |
Apr 08, 2022 | 393.57 | 393.57 | 383.72 | 384.46 | 710,275 | -2.54(-0.66%) |
Apr 07, 2022 | 379.15 | 388.47 | 376.66 | 387.00 | 484,624 | +6.13(+1.61%) |
Apr 06, 2022 | 377.46 | 382.77 | 368.56 | 380.87 | 601,950 | -0.07(-0.02%) |
Apr 05, 2022 | 383.69 | 392.73 | 380.79 | 380.94 | 587,411 | -12.29(-3.13%) |
Apr 04, 2022 | 387.59 | 394.26 | 382.99 | 393.23 | 602,233 | +6.44(+1.66%) |