Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 449.05 | 450.35 | 446.71 | 448.70 | 1,076,793 | -0.53(-0.12%) |
Apr 27, 2023 | 446.19 | 450.51 | 445.51 | 449.23 | 1,543,810 | +3.26(+0.73%) |
Apr 26, 2023 | 457.88 | 457.88 | 444.01 | 445.96 | 1,661,523 | -13.49(-2.94%) |
Apr 25, 2023 | 464.40 | 464.61 | 459.43 | 459.45 | 868,680 | -5.16(-1.11%) |
Apr 24, 2023 | 466.03 | 467.13 | 462.48 | 464.61 | 988,813 | -1.57(-0.34%) |
Apr 21, 2023 | 474.58 | 474.62 | 464.31 | 466.18 | 1,431,261 | -7.78(-1.64%) |
Apr 20, 2023 | 479.01 | 479.01 | 472.47 | 473.96 | 869,434 | -4.41(-0.92%) |
Apr 19, 2023 | 484.97 | 486.26 | 477.13 | 478.37 | 995,813 | -6.04(-1.25%) |
Apr 18, 2023 | 482.07 | 490.87 | 481.11 | 484.40 | 2,651,642 | +11.37(+2.40%) |
Apr 17, 2023 | 470.07 | 475.56 | 470.07 | 473.03 | 1,332,078 | +1.60(+0.34%) |
Apr 14, 2023 | 473.32 | 474.83 | 468.66 | 471.44 | 872,825 | -4.01(-0.84%) |
Apr 13, 2023 | 470.31 | 476.77 | 469.50 | 475.45 | 941,445 | +3.90(+0.83%) |
Apr 12, 2023 | 466.42 | 474.59 | 465.35 | 471.55 | 1,143,671 | +0.25(+0.05%) |
Apr 11, 2023 | 479.54 | 479.90 | 470.49 | 471.29 | 1,266,904 | -8.61(-1.79%) |
Apr 10, 2023 | 475.09 | 481.51 | 475.09 | 479.90 | 1,060,453 | +6.36(+1.34%) |
Apr 06, 2023 | 474.80 | 480.12 | 472.42 | 473.55 | 1,131,894 | +0.17(+0.04%) |
Apr 05, 2023 | 471.45 | 477.08 | 470.51 | 473.37 | 1,351,636 | +1.40(+0.30%) |
Apr 04, 2023 | 469.12 | 473.99 | 468.31 | 471.97 | 1,119,101 | +1.86(+0.39%) |
Apr 03, 2023 | 456.96 | 471.35 | 456.71 | 470.12 | 1,715,851 | +13.42(+2.94%) |
Mar 31, 2023 | 458.11 | 459.23 | 455.05 | 456.70 | 1,473,694 | -0.43(-0.10%) |
Mar 30, 2023 | 458.44 | 459.66 | 455.73 | 457.13 | 983,747 | -0.98(-0.21%) |
Mar 29, 2023 | 455.28 | 458.21 | 454.72 | 458.11 | 1,186,734 | +2.66(+0.58%) |
Mar 28, 2023 | 457.92 | 459.48 | 455.18 | 455.45 | 1,113,905 | -1.88(-0.41%) |
Mar 27, 2023 | 460.93 | 461.36 | 456.39 | 457.33 | 1,317,720 | -1.11(-0.24%) |
Mar 24, 2023 | 452.03 | 459.54 | 451.30 | 458.44 | 1,165,603 | +6.42(+1.42%) |
Mar 23, 2023 | 452.74 | 454.98 | 450.68 | 452.03 | 1,209,524 | -0.97(-0.21%) |
Mar 22, 2023 | 459.31 | 460.60 | 452.44 | 453.00 | 1,306,167 | -5.66(-1.23%) |
Mar 21, 2023 | 462.63 | 463.00 | 455.31 | 458.66 | 1,106,589 | -0.91(-0.20%) |
Mar 20, 2023 | 452.34 | 461.56 | 449.43 | 459.56 | 1,568,668 | +9.50(+2.11%) |
Mar 17, 2023 | 458.04 | 458.81 | 447.58 | 450.07 | 6,754,275 | -7.12(-1.56%) |
Mar 16, 2023 | 454.97 | 461.84 | 451.88 | 457.19 | 1,690,466 | -0.07(-0.01%) |
Mar 15, 2023 | 458.89 | 458.89 | 448.81 | 457.26 | 2,353,217 | -5.37(-1.16%) |
Mar 14, 2023 | 464.00 | 464.95 | 458.76 | 462.63 | 1,823,241 | +1.49(+0.32%) |
Mar 13, 2023 | 455.87 | 462.66 | 454.83 | 461.14 | 1,760,883 | +1.77(+0.38%) |
Mar 10, 2023 | 459.57 | 465.94 | 458.33 | 459.37 | 1,381,929 | -0.34(-0.07%) |
Mar 09, 2023 | 466.62 | 466.62 | 458.51 | 459.71 | 1,071,337 | -3.53(-0.76%) |
Mar 08, 2023 | 464.72 | 471.10 | 460.54 | 463.24 | 1,297,000 | +0.81(+0.18%) |
Mar 07, 2023 | 465.17 | 468.64 | 461.79 | 462.43 | 1,175,535 | -1.46(-0.31%) |
Mar 06, 2023 | 460.65 | 465.46 | 460.65 | 463.88 | 936,948 | +2.20(+0.48%) |
Mar 03, 2023 | 462.66 | 463.27 | 460.22 | 461.68 | 1,097,777 | -0.41(-0.09%) |
Mar 02, 2023 | 456.94 | 462.92 | 456.93 | 462.09 | 865,066 | +3.84(+0.84%) |
Mar 01, 2023 | 457.22 | 461.03 | 455.31 | 458.24 | 991,315 | +0.07(+0.01%) |
Feb 28, 2023 | 460.86 | 462.30 | 455.82 | 458.17 | 1,196,142 | -2.15(-0.47%) |
Feb 27, 2023 | 461.33 | 464.75 | 458.12 | 460.33 | 1,196,802 | -0.87(-0.19%) |
Feb 24, 2023 | 460.30 | 462.55 | 458.23 | 461.20 | 1,051,547 | +1.27(+0.28%) |
Feb 23, 2023 | 460.82 | 463.79 | 456.53 | 459.94 | 955,063 | -0.43(-0.09%) |
Feb 22, 2023 | 459.68 | 462.42 | 458.39 | 460.37 | 937,740 | +0.33(+0.07%) |
Feb 21, 2023 | 461.31 | 463.12 | 456.21 | 460.04 | 1,435,118 | +3.42(+0.75%) |
Feb 17, 2023 | 452.94 | 456.65 | 452.02 | 456.62 | 1,233,499 | +4.20(+0.93%) |
Feb 16, 2023 | 457.94 | 458.50 | 447.47 | 452.42 | 2,019,758 | -8.89(-1.93%) |
Feb 15, 2023 | 461.62 | 464.90 | 458.32 | 461.31 | 965,720 | -1.03(-0.22%) |
Feb 14, 2023 | 463.17 | 465.62 | 460.50 | 462.33 | 912,071 | -0.37(-0.08%) |
Feb 13, 2023 | 465.80 | 469.94 | 460.91 | 462.71 | 1,252,368 | +1.09(+0.24%) |
Feb 10, 2023 | 453.50 | 462.60 | 453.50 | 461.62 | 1,496,083 | +10.31(+2.28%) |
Feb 09, 2023 | 453.55 | 455.38 | 449.49 | 451.30 | 832,258 | +0.42(+0.09%) |
Feb 08, 2023 | 446.39 | 452.54 | 446.39 | 450.88 | 901,000 | +1.27(+0.28%) |
Feb 07, 2023 | 453.67 | 454.09 | 444.64 | 449.61 | 1,390,005 | -0.74(-0.16%) |
Feb 06, 2023 | 445.05 | 451.00 | 444.26 | 450.35 | 1,451,239 | +9.62(+2.18%) |
Feb 03, 2023 | 440.92 | 444.11 | 436.76 | 440.73 | 1,357,323 | +1.81(+0.41%) |
Feb 02, 2023 | 440.05 | 442.03 | 435.78 | 438.92 | 2,191,676 | -4.86(-1.09%) |
Feb 01, 2023 | 444.03 | 446.69 | 441.43 | 443.78 | 1,294,217 | -0.97(-0.22%) |
Jan 31, 2023 | 443.81 | 444.96 | 440.67 | 444.75 | 2,147,388 | +2.56(+0.58%) |
Jan 30, 2023 | 443.54 | 448.05 | 441.52 | 442.18 | 1,710,103 | +0.95(+0.22%) |
Jan 27, 2023 | 442.44 | 448.03 | 439.17 | 441.23 | 1,653,897 | -0.20(-0.05%) |
Jan 26, 2023 | 437.15 | 445.23 | 434.73 | 441.44 | 2,259,222 | +5.42(+1.24%) |
Jan 25, 2023 | 430.10 | 437.60 | 427.06 | 436.01 | 2,450,114 | +4.73(+1.10%) |
Jan 24, 2023 | 424.50 | 432.94 | 420.20 | 431.28 | 2,982,101 | +7.63(+1.80%) |
Jan 23, 2023 | 425.40 | 428.98 | 423.24 | 423.64 | 1,810,914 | -1.92(-0.45%) |
Jan 20, 2023 | 423.70 | 425.63 | 420.13 | 425.57 | 1,468,659 | +3.81(+0.90%) |
Jan 19, 2023 | 425.07 | 428.10 | 421.49 | 421.75 | 1,531,375 | -1.88(-0.44%) |
Jan 18, 2023 | 429.29 | 430.32 | 423.04 | 423.64 | 1,713,205 | -5.65(-1.32%) |
Jan 17, 2023 | 432.31 | 435.38 | 428.82 | 429.29 | 1,826,074 | -2.56(-0.59%) |
Jan 13, 2023 | 428.66 | 435.58 | 426.97 | 431.85 | 2,300,716 | -11.43(-2.58%) |
Jan 12, 2023 | 444.49 | 447.26 | 440.84 | 443.29 | 975,624 | -1.21(-0.27%) |
Jan 11, 2023 | 444.85 | 446.95 | 442.62 | 444.50 | 1,099,985 | +0.68(+0.15%) |
Jan 10, 2023 | 443.71 | 446.87 | 438.64 | 443.82 | 1,045,207 | +3.17(+0.72%) |
Jan 09, 2023 | 449.10 | 451.98 | 437.11 | 440.65 | 2,475,290 | -13.68(-3.01%) |
Jan 06, 2023 | 460.82 | 468.50 | 447.15 | 454.33 | 2,051,420 | -3.68(-0.80%) |
Jan 05, 2023 | 456.68 | 459.03 | 451.12 | 458.00 | 1,260,439 | +0.55(+0.12%) |
Jan 04, 2023 | 454.34 | 460.53 | 450.55 | 457.46 | 1,449,247 | -0.99(-0.22%) |
Jan 03, 2023 | 464.07 | 464.90 | 455.07 | 458.45 | 1,726,155 | -8.60(-1.84%) |
Dec 30, 2022 | 468.50 | 470.24 | 462.00 | 467.05 | 947,920 | -0.54(-0.11%) |
Dec 29, 2022 | 464.66 | 470.01 | 463.99 | 467.59 | 796,157 | +3.68(+0.79%) |
Dec 28, 2022 | 466.72 | 469.41 | 463.60 | 463.91 | 843,991 | -2.19(-0.47%) |
Dec 27, 2022 | 465.62 | 469.69 | 464.18 | 466.10 | 821,779 | +2.12(+0.46%) |
Dec 23, 2022 | 460.34 | 464.83 | 459.24 | 463.98 | 689,188 | +3.83(+0.83%) |
Dec 22, 2022 | 467.06 | 467.37 | 455.01 | 460.15 | 1,584,043 | -8.02(-1.71%) |
Dec 21, 2022 | 468.38 | 470.97 | 466.28 | 468.16 | 1,029,029 | +1.44(+0.31%) |
Dec 20, 2022 | 463.58 | 471.81 | 462.56 | 466.72 | 1,056,559 | +4.19(+0.90%) |
Dec 19, 2022 | 462.53 | 468.48 | 460.75 | 462.54 | 968,379 | +0.00(+0.00%) |
Dec 16, 2022 | 456.62 | 463.32 | 454.74 | 462.54 | 2,698,703 | +2.88(+0.63%) |
Dec 15, 2022 | 461.78 | 465.71 | 456.13 | 459.66 | 1,111,763 | -6.14(-1.32%) |
Dec 14, 2022 | 461.96 | 468.76 | 460.95 | 465.80 | 1,126,948 | +4.77(+1.04%) |
Dec 13, 2022 | 470.42 | 470.77 | 459.54 | 461.03 | 1,802,953 | -5.86(-1.25%) |
Dec 12, 2022 | 465.57 | 467.70 | 463.22 | 466.89 | 1,175,865 | +2.63(+0.57%) |
Dec 09, 2022 | 466.23 | 470.76 | 463.90 | 464.25 | 892,161 | -1.73(-0.37%) |
Dec 08, 2022 | 465.87 | 469.28 | 462.31 | 465.98 | 793,879 | +4.01(+0.87%) |
Dec 07, 2022 | 464.95 | 469.69 | 461.27 | 461.97 | 1,041,403 | -2.69(-0.58%) |
Dec 06, 2022 | 471.69 | 471.69 | 462.93 | 464.66 | 1,121,362 | -6.40(-1.36%) |
Dec 05, 2022 | 471.25 | 475.20 | 468.81 | 471.06 | 1,413,403 | -5.34(-1.12%) |
Dec 02, 2022 | 462.56 | 479.01 | 462.56 | 476.40 | 1,817,076 | +12.04(+2.59%) |
Dec 01, 2022 | 467.08 | 468.50 | 461.46 | 464.36 | 951,615 | -1.44(-0.31%) |
Nov 30, 2022 | 460.82 | 466.53 | 458.64 | 465.80 | 1,530,266 | +3.93(+0.85%) |
Nov 29, 2022 | 460.92 | 462.82 | 459.62 | 461.87 | 841,000 | +0.85(+0.18%) |
Nov 28, 2022 | 458.07 | 462.96 | 457.96 | 461.02 | 984,216 | -0.24(-0.05%) |
Nov 25, 2022 | 462.06 | 462.26 | 459.31 | 461.26 | 336,976 | +2.28(+0.50%) |
Nov 23, 2022 | 457.75 | 460.81 | 456.74 | 458.98 | 1,069,518 | +1.50(+0.33%) |
Nov 22, 2022 | 460.80 | 462.03 | 457.27 | 457.49 | 878,235 | -1.37(-0.30%) |
Nov 21, 2022 | 456.52 | 461.74 | 456.44 | 458.86 | 1,813,726 | +3.93(+0.86%) |
Nov 18, 2022 | 451.88 | 458.79 | 451.06 | 454.93 | 2,264,360 | +3.86(+0.86%) |
Nov 17, 2022 | 443.65 | 452.98 | 442.94 | 451.06 | 1,470,018 | +6.23(+1.40%) |
Nov 16, 2022 | 443.88 | 447.71 | 440.40 | 444.83 | 1,071,838 | -0.96(-0.22%) |
Nov 15, 2022 | 444.45 | 453.18 | 437.02 | 445.80 | 3,428,857 | +4.97(+1.13%) |
Nov 14, 2022 | 445.89 | 450.31 | 438.28 | 440.83 | 2,396,697 | -1.74(-0.39%) |
Nov 11, 2022 | 458.67 | 461.62 | 441.37 | 442.56 | 3,209,176 | -25.68(-5.48%) |
Nov 10, 2022 | 465.84 | 468.67 | 457.68 | 468.24 | 1,677,998 | +5.33(+1.15%) |
Nov 09, 2022 | 467.26 | 469.83 | 462.01 | 462.90 | 1,449,267 | -8.53(-1.81%) |
Nov 08, 2022 | 466.44 | 471.95 | 464.49 | 471.43 | 1,279,739 | +5.24(+1.12%) |
Nov 07, 2022 | 460.33 | 467.46 | 458.88 | 466.20 | 989,555 | +6.64(+1.44%) |
Nov 04, 2022 | 462.88 | 464.16 | 450.87 | 459.56 | 1,552,446 | -3.00(-0.65%) |
Nov 03, 2022 | 457.74 | 467.48 | 456.58 | 462.56 | 1,353,173 | +2.63(+0.57%) |
Nov 02, 2022 | 462.29 | 459.39 | 459.93 | 1,354,156 | -3.41(-0.74%) | |
Nov 01, 2022 | 463.72 | 468.61 | 461.65 | 463.33 | 1,288,964 | -1.00(-0.22%) |
Oct 31, 2022 | 458.39 | 465.81 | 457.42 | 464.34 | 1,350,404 | +1.73(+0.37%) |
Oct 28, 2022 | 452.24 | 468.59 | 450.62 | 462.61 | 2,143,977 | +12.35(+2.74%) |
Oct 27, 2022 | 443.25 | 452.40 | 443.08 | 450.26 | 1,586,638 | +8.94(+2.03%) |
Oct 26, 2022 | 440.95 | 449.03 | 439.56 | 441.32 | 1,629,913 | +2.30(+0.52%) |
Oct 25, 2022 | 433.20 | 442.25 | 431.43 | 439.02 | 1,610,619 | +2.57(+0.59%) |
Oct 24, 2022 | 438.00 | 444.77 | 434.64 | 436.46 | 2,110,543 | +2.72(+0.63%) |
Oct 21, 2022 | 423.35 | 433.81 | 419.94 | 433.74 | 1,698,144 | +9.80(+2.31%) |
Oct 20, 2022 | 419.44 | 424.87 | 417.84 | 423.94 | 1,867,705 | +4.18(+1.00%) |
Oct 19, 2022 | 414.05 | 427.02 | 410.59 | 419.76 | 2,749,504 | +7.75(+1.88%) |
Oct 18, 2022 | 384.64 | 415.51 | 383.11 | 412.01 | 4,807,685 | +32.94(+8.69%) |
Oct 17, 2022 | 374.96 | 382.21 | 374.14 | 379.07 | 1,694,877 | +7.54(+2.03%) |
Oct 14, 2022 | 385.77 | 386.77 | 370.28 | 371.53 | 1,436,440 | -15.79(-4.08%) |
Oct 13, 2022 | 374.96 | 388.36 | 373.26 | 387.32 | 1,061,323 | +8.15(+2.15%) |
Oct 12, 2022 | 388.25 | 390.13 | 378.91 | 379.17 | 966,210 | -13.01(-3.32%) |
Oct 11, 2022 | 387.04 | 397.05 | 387.04 | 392.19 | 1,062,005 | +1.02(+0.26%) |
Oct 10, 2022 | 388.88 | 399.41 | 387.50 | 391.17 | 1,165,855 | +5.75(+1.49%) |
Oct 07, 2022 | 380.26 | 386.09 | 377.83 | 385.41 | 1,178,842 | +4.15(+1.09%) |
Oct 06, 2022 | 383.18 | 385.06 | 379.80 | 381.26 | 782,578 | -2.77(-0.72%) |
Oct 05, 2022 | 387.46 | 388.94 | 382.38 | 384.03 | 868,205 | -3.44(-0.89%) |
Oct 04, 2022 | 384.60 | 389.12 | 381.47 | 387.46 | 1,111,135 | +6.08(+1.59%) |
Oct 03, 2022 | 371.85 | 384.33 | 371.23 | 381.39 | 1,334,352 | +12.83(+3.48%) |
Sep 30, 2022 | 364.11 | 372.00 | 364.03 | 368.56 | 1,408,381 | -3.34(-0.90%) |
Sep 29, 2022 | 380.66 | 381.07 | 368.17 | 371.89 | 1,182,000 | -9.74(-2.55%) |
Sep 28, 2022 | 378.96 | 383.63 | 373.14 | 381.63 | 1,217,569 | +0.25(+0.07%) |
Sep 27, 2022 | 390.41 | 391.48 | 380.07 | 381.39 | 1,102,708 | -7.55(-1.94%) |
Sep 26, 2022 | 392.79 | 393.28 | 387.85 | 388.93 | 1,266,388 | -5.17(-1.31%) |
Sep 23, 2022 | 400.51 | 400.73 | 388.87 | 394.11 | 1,964,785 | -8.60(-2.13%) |
Sep 22, 2022 | 400.56 | 405.22 | 394.04 | 402.70 | 1,477,697 | +1.79(+0.45%) |
Sep 21, 2022 | 408.34 | 413.87 | 400.75 | 400.91 | 2,207,465 | -0.36(-0.09%) |
Sep 20, 2022 | 396.90 | 402.06 | 393.41 | 401.27 | 1,165,694 | +3.87(+0.97%) |
Sep 19, 2022 | 394.99 | 398.46 | 393.78 | 397.40 | 729,155 | +2.13(+0.54%) |
Sep 16, 2022 | 392.37 | 396.68 | 391.19 | 395.27 | 2,120,706 | +0.67(+0.17%) |
Sep 15, 2022 | 395.78 | 395.78 | 391.87 | 394.60 | 1,246,357 | -2.90(-0.73%) |
Sep 14, 2022 | 391.36 | 399.19 | 389.55 | 397.50 | 1,052,622 | +6.97(+1.78%) |
Sep 13, 2022 | 398.16 | 401.48 | 388.66 | 390.54 | 1,699,376 | -8.88(-2.22%) |
Sep 12, 2022 | 401.67 | 402.14 | 398.33 | 399.42 | 1,414,235 | -2.76(-0.69%) |
Sep 09, 2022 | 401.38 | 404.17 | 399.78 | 402.18 | 1,346,507 | +1.79(+0.45%) |
Sep 08, 2022 | 400.31 | 401.73 | 395.73 | 400.38 | 1,166,195 | -0.47(-0.12%) |
Sep 07, 2022 | 396.28 | 401.58 | 393.33 | 400.85 | 1,316,136 | +2.25(+0.56%) |
Sep 06, 2022 | 399.77 | 403.84 | 396.69 | 398.60 | 1,008,790 | -0.75(-0.19%) |
Sep 02, 2022 | 405.48 | 406.15 | 398.38 | 399.35 | 911,845 | -3.85(-0.96%) |
Sep 01, 2022 | 399.04 | 404.13 | 398.62 | 403.21 | 994,545 | +2.38(+0.60%) |
Aug 31, 2022 | 402.97 | 405.24 | 400.74 | 400.82 | 952,553 | -2.10(-0.52%) |
Aug 30, 2022 | 407.02 | 407.91 | 401.88 | 402.92 | 1,029,669 | -4.33(-1.06%) |
Aug 29, 2022 | 405.34 | 411.25 | 404.22 | 407.25 | 915,993 | -1.37(-0.34%) |
Aug 26, 2022 | 417.41 | 419.66 | 408.45 | 408.63 | 925,583 | -7.12(-1.71%) |
Aug 25, 2022 | 411.07 | 415.93 | 409.86 | 415.75 | 767,760 | +4.67(+1.14%) |
Aug 24, 2022 | 411.34 | 412.72 | 408.45 | 411.07 | 780,989 | +0.56(+0.14%) |
Aug 23, 2022 | 410.33 | 412.04 | 407.84 | 410.51 | 916,854 | +0.75(+0.18%) |
Aug 22, 2022 | 415.62 | 418.59 | 409.30 | 409.76 | 1,146,561 | -7.30(-1.75%) |
Aug 19, 2022 | 415.59 | 417.91 | 413.28 | 417.06 | 1,069,465 | +0.64(+0.15%) |
Aug 18, 2022 | 418.84 | 421.38 | 414.07 | 416.42 | 914,250 | -2.12(-0.51%) |
Aug 17, 2022 | 413.37 | 422.24 | 412.30 | 418.54 | 1,051,399 | +1.36(+0.32%) |
Aug 16, 2022 | 414.12 | 421.77 | 414.12 | 417.19 | 897,752 | +2.04(+0.49%) |
Aug 15, 2022 | 410.10 | 417.00 | 407.42 | 415.15 | 933,773 | +3.57(+0.87%) |
Aug 12, 2022 | 406.51 | 411.62 | 404.89 | 411.57 | 1,031,868 | +5.11(+1.26%) |
Aug 11, 2022 | 406.83 | 409.92 | 404.90 | 406.47 | 1,001,655 | -1.08(-0.27%) |
Aug 10, 2022 | 407.62 | 409.69 | 404.09 | 407.55 | 1,486,702 | +1.37(+0.34%) |
Aug 09, 2022 | 404.67 | 409.34 | 403.48 | 406.18 | 788,629 | +4.44(+1.11%) |
Aug 08, 2022 | 405.19 | 406.96 | 399.67 | 401.74 | 859,965 | -2.42(-0.60%) |
Aug 05, 2022 | 403.06 | 405.51 | 397.63 | 404.15 | 983,969 | -1.63(-0.40%) |
Aug 04, 2022 | 408.23 | 411.96 | 404.61 | 405.78 | 1,188,433 | -1.11(-0.27%) |
Aug 03, 2022 | 404.97 | 409.22 | 397.74 | 406.89 | 1,406,154 | +0.49(+0.12%) |
Aug 02, 2022 | 402.83 | 410.24 | 397.23 | 406.40 | 2,588,236 | +9.00(+2.27%) |
Aug 01, 2022 | 396.41 | 406.13 | 394.89 | 397.39 | 1,816,461 | +5.18(+1.32%) |
Jul 29, 2022 | 385.27 | 392.53 | 381.02 | 392.21 | 1,575,887 | +7.33(+1.90%) |
Jul 28, 2022 | 378.32 | 385.54 | 375.46 | 384.88 | 1,070,582 | +7.15(+1.89%) |
Jul 27, 2022 | 377.03 | 378.41 | 373.44 | 377.74 | 885,515 | +1.64(+0.44%) |
Jul 26, 2022 | 379.29 | 381.95 | 375.87 | 376.10 | 1,046,696 | -2.83(-0.75%) |
Jul 25, 2022 | 373.79 | 382.65 | 373.08 | 378.93 | 1,095,208 | +4.80(+1.28%) |
Jul 22, 2022 | 379.07 | 380.99 | 372.92 | 374.14 | 811,810 | -0.44(-0.12%) |
Jul 21, 2022 | 373.74 | 374.90 | 369.30 | 374.57 | 992,746 | -0.02(-0.01%) |
Jul 20, 2022 | 370.27 | 376.73 | 365.54 | 374.59 | 1,646,371 | +4.59(+1.24%) |
Jul 19, 2022 | 359.05 | 370.18 | 354.17 | 370.00 | 3,189,789 | +2.94(+0.80%) |
Jul 18, 2022 | 379.09 | 379.12 | 366.83 | 367.07 | 2,909,957 | -10.52(-2.79%) |
Jul 15, 2022 | 382.64 | 382.64 | 377.05 | 377.59 | 1,290,598 | -1.83(-0.48%) |
Jul 14, 2022 | 382.14 | 384.21 | 376.77 | 379.42 | 1,224,630 | -7.29(-1.88%) |
Jul 13, 2022 | 387.76 | 395.96 | 386.45 | 386.70 | 1,218,654 | -5.68(-1.45%) |
Jul 12, 2022 | 397.57 | 397.97 | 391.06 | 392.38 | 717,918 | -4.82(-1.21%) |
Jul 11, 2022 | 396.09 | 400.92 | 393.70 | 397.20 | 635,853 | -1.21(-0.30%) |
Jul 08, 2022 | 403.33 | 404.68 | 398.05 | 398.41 | 719,534 | -1.74(-0.44%) |
Jul 07, 2022 | 402.32 | 405.65 | 397.65 | 400.15 | 1,241,978 | -3.51(-0.87%) |
Jul 06, 2022 | 395.14 | 405.53 | 393.60 | 403.66 | 1,102,502 | +10.08(+2.56%) |
Jul 05, 2022 | 402.62 | 403.55 | 385.95 | 393.58 | 1,807,238 | -17.32(-4.21%) |
Jul 01, 2022 | 407.31 | 412.26 | 402.32 | 410.89 | 1,370,337 | +3.37(+0.83%) |
Jun 30, 2022 | 396.33 | 407.86 | 395.12 | 407.52 | 1,339,211 | +10.49(+2.64%) |
Jun 29, 2022 | 400.98 | 402.25 | 394.69 | 397.03 | 774,230 | -1.72(-0.43%) |
Jun 28, 2022 | 400.92 | 405.24 | 397.48 | 398.75 | 1,005,926 | +1.38(+0.35%) |
Jun 27, 2022 | 397.17 | 401.10 | 395.68 | 397.37 | 821,060 | +0.20(+0.05%) |
Jun 24, 2022 | 394.13 | 397.58 | 389.24 | 397.17 | 1,865,457 | +7.98(+2.05%) |
Jun 23, 2022 | 393.69 | 394.54 | 385.93 | 389.19 | 1,043,271 | -4.58(-1.16%) |
Jun 22, 2022 | 392.45 | 398.48 | 390.30 | 393.76 | 1,132,372 | -3.33(-0.84%) |
Jun 21, 2022 | 390.50 | 398.55 | 387.66 | 397.09 | 1,555,504 | +14.17(+3.70%) |
Jun 17, 2022 | 382.50 | 384.24 | 374.06 | 382.92 | 3,964,031 | -0.74(-0.19%) |
Jun 16, 2022 | 389.01 | 391.34 | 381.98 | 383.66 | 1,667,078 | -8.82(-2.25%) |
Jun 15, 2022 | 395.76 | 397.13 | 387.53 | 392.49 | 1,310,080 | -1.96(-0.50%) |
Jun 14, 2022 | 401.88 | 402.02 | 389.65 | 394.45 | 1,580,482 | -7.36(-1.83%) |
Jun 13, 2022 | 402.25 | 406.00 | 399.52 | 401.80 | 1,564,700 | -5.93(-1.46%) |
Jun 10, 2022 | 408.50 | 411.68 | 403.53 | 407.74 | 1,230,295 | -2.40(-0.58%) |
Jun 09, 2022 | 420.27 | 420.40 | 409.93 | 410.13 | 1,049,991 | -10.13(-2.41%) |
Jun 08, 2022 | 428.41 | 430.91 | 419.79 | 420.27 | 1,213,860 | -12.22(-2.82%) |
Jun 07, 2022 | 418.93 | 432.83 | 418.36 | 432.48 | 1,188,059 | +12.22(+2.91%) |
Jun 06, 2022 | 420.65 | 422.72 | 418.51 | 420.27 | 727,979 | +0.68(+0.16%) |
Jun 03, 2022 | 417.03 | 423.27 | 416.24 | 419.58 | 979,219 | +1.50(+0.36%) |
Jun 02, 2022 | 418.70 | 419.44 | 407.97 | 418.09 | 1,276,069 | +1.72(+0.41%) |
Jun 01, 2022 | 419.91 | 420.68 | 413.71 | 416.37 | 1,265,147 | -0.77(-0.18%) |
May 31, 2022 | 419.88 | 421.77 | 415.53 | 417.14 | 2,675,415 | -7.25(-1.71%) |
May 27, 2022 | 424.94 | 425.25 | 418.64 | 424.39 | 1,343,994 | +2.42(+0.57%) |
May 26, 2022 | 423.86 | 427.69 | 421.76 | 421.97 | 1,213,652 | +0.42(+0.10%) |
May 25, 2022 | 417.72 | 422.57 | 415.67 | 421.54 | 1,095,938 | +4.48(+1.07%) |
May 24, 2022 | 407.85 | 417.56 | 407.85 | 417.06 | 1,097,966 | +9.18(+2.25%) |
May 23, 2022 | 402.61 | 410.34 | 402.61 | 407.88 | 1,102,370 | +8.36(+2.09%) |
May 20, 2022 | 403.14 | 403.14 | 393.05 | 399.51 | 1,728,305 | -1.38(-0.35%) |
May 19, 2022 | 405.82 | 407.84 | 394.93 | 400.90 | 1,634,553 | -8.20(-2.01%) |
May 18, 2022 | 415.38 | 416.39 | 407.95 | 409.10 | 1,047,588 | -6.28(-1.51%) |
May 17, 2022 | 414.26 | 416.53 | 406.21 | 415.38 | 847,066 | +3.25(+0.79%) |
May 16, 2022 | 409.73 | 414.79 | 407.05 | 412.13 | 1,066,484 | +2.24(+0.55%) |
May 13, 2022 | 410.07 | 412.28 | 404.08 | 409.89 | 1,183,500 | +0.55(+0.13%) |
May 12, 2022 | 413.75 | 415.69 | 403.47 | 409.35 | 1,476,056 | -5.48(-1.32%) |
May 11, 2022 | 412.09 | 419.14 | 411.25 | 414.83 | 1,080,975 | +1.20(+0.29%) |
May 10, 2022 | 414.39 | 420.56 | 412.09 | 413.62 | 1,039,035 | +0.27(+0.07%) |
May 09, 2022 | 421.06 | 422.71 | 411.73 | 413.35 | 1,438,246 | -9.97(-2.36%) |
May 06, 2022 | 415.88 | 423.47 | 414.36 | 423.32 | 1,496,736 | +5.92(+1.42%) |
May 05, 2022 | 419.85 | 421.47 | 413.13 | 417.41 | 1,256,752 | -2.44(-0.58%) |
May 04, 2022 | 411.64 | 420.08 | 409.62 | 419.85 | 1,244,708 | +10.33(+2.52%) |
May 03, 2022 | 409.15 | 412.18 | 405.92 | 409.52 | 1,413,867 | +3.73(+0.92%) |