Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 318.39 | 321.68 | 316.28 | 319.19 | 711,266 | +1.55(+0.49%) |
Apr 27, 2023 | 308.80 | 318.41 | 306.89 | 317.64 | 1,039,675 | +11.45(+3.74%) |
Apr 26, 2023 | 308.75 | 310.72 | 304.46 | 306.19 | 612,399 | -5.36(-1.72%) |
Apr 25, 2023 | 314.99 | 317.67 | 310.40 | 311.55 | 543,184 | -5.75(-1.81%) |
Apr 24, 2023 | 315.57 | 318.16 | 314.84 | 317.30 | 486,504 | +2.12(+0.67%) |
Apr 21, 2023 | 315.06 | 316.01 | 311.57 | 315.18 | 595,080 | +1.44(+0.46%) |
Apr 20, 2023 | 314.94 | 318.21 | 313.18 | 313.74 | 729,579 | -4.03(-1.27%) |
Apr 19, 2023 | 317.17 | 318.83 | 314.58 | 317.76 | 541,071 | -1.25(-0.39%) |
Apr 18, 2023 | 322.37 | 324.11 | 317.43 | 319.01 | 694,499 | -0.70(-0.22%) |
Apr 17, 2023 | 314.95 | 320.02 | 313.93 | 319.71 | 892,986 | +6.19(+1.97%) |
Apr 14, 2023 | 314.49 | 318.63 | 311.54 | 313.52 | 963,924 | -0.43(-0.14%) |
Apr 13, 2023 | 318.04 | 318.04 | 304.63 | 313.95 | 1,066,662 | -4.88(-1.53%) |
Apr 12, 2023 | 315.35 | 321.17 | 314.30 | 318.83 | 972,223 | +6.43(+2.06%) |
Apr 11, 2023 | 311.07 | 316.26 | 310.78 | 312.41 | 884,855 | +2.76(+0.89%) |
Apr 10, 2023 | 306.39 | 312.36 | 305.04 | 309.65 | 1,006,310 | +2.65(+0.86%) |
Apr 06, 2023 | 306.03 | 308.98 | 302.86 | 307.00 | 727,440 | -0.11(-0.04%) |
Apr 05, 2023 | 314.06 | 314.82 | 303.37 | 307.10 | 1,720,346 | -7.92(-2.51%) |
Apr 04, 2023 | 333.57 | 333.57 | 313.09 | 315.02 | 1,141,489 | -18.21(-5.46%) |
Apr 03, 2023 | 330.47 | 333.92 | 325.88 | 333.23 | 1,121,885 | +3.01(+0.91%) |
Mar 31, 2023 | 332.57 | 333.56 | 328.95 | 330.22 | 1,051,342 | -0.45(-0.14%) |
Mar 30, 2023 | 330.97 | 332.71 | 329.32 | 330.67 | 537,869 | +2.36(+0.72%) |
Mar 29, 2023 | 325.20 | 328.56 | 323.43 | 328.31 | 642,974 | +6.32(+1.96%) |
Mar 28, 2023 | 318.86 | 323.49 | 318.86 | 322.00 | 519,466 | +3.03(+0.95%) |
Mar 27, 2023 | 319.92 | 320.23 | 315.89 | 318.97 | 705,560 | +3.72(+1.18%) |
Mar 24, 2023 | 310.09 | 315.40 | 305.33 | 315.25 | 814,740 | +0.44(+0.14%) |
Mar 23, 2023 | 315.88 | 321.95 | 310.69 | 314.81 | 856,876 | -1.67(-0.53%) |
Mar 22, 2023 | 320.50 | 327.63 | 316.25 | 316.48 | 1,263,984 | -4.02(-1.25%) |
Mar 21, 2023 | 316.93 | 322.99 | 316.67 | 320.50 | 1,410,043 | +10.20(+3.29%) |
Mar 20, 2023 | 302.09 | 310.97 | 302.09 | 310.30 | 1,253,576 | +10.72(+3.58%) |
Mar 17, 2023 | 305.20 | 305.20 | 295.58 | 299.58 | 1,841,865 | -8.92(-2.89%) |
Mar 16, 2023 | 304.37 | 312.07 | 299.41 | 308.50 | 1,543,358 | +0.45(+0.15%) |
Mar 15, 2023 | 320.40 | 324.06 | 303.87 | 308.05 | 2,101,597 | -20.32(-6.19%) |
Mar 14, 2023 | 332.39 | 333.02 | 322.23 | 328.36 | 1,641,033 | +2.09(+0.64%) |
Mar 13, 2023 | 328.06 | 329.90 | 321.04 | 326.27 | 1,072,926 | -6.27(-1.88%) |
Mar 10, 2023 | 344.84 | 345.20 | 331.51 | 332.54 | 1,506,387 | -12.24(-3.55%) |
Mar 09, 2023 | 358.04 | 358.18 | 344.61 | 344.78 | 1,029,651 | -11.53(-3.24%) |
Mar 08, 2023 | 353.35 | 356.67 | 352.00 | 356.32 | 784,598 | +3.07(+0.87%) |
Mar 07, 2023 | 354.95 | 356.72 | 352.27 | 353.24 | 1,096,258 | -0.94(-0.27%) |
Mar 06, 2023 | 353.09 | 357.88 | 352.88 | 354.18 | 712,180 | +0.64(+0.18%) |
Mar 03, 2023 | 350.62 | 353.98 | 348.10 | 353.55 | 606,957 | +4.27(+1.22%) |
Mar 02, 2023 | 345.64 | 350.80 | 344.18 | 349.27 | 660,680 | +2.11(+0.61%) |
Mar 01, 2023 | 344.93 | 349.57 | 343.83 | 347.16 | 878,217 | +1.47(+0.43%) |
Feb 28, 2023 | 344.51 | 348.23 | 342.86 | 345.69 | 725,462 | +1.35(+0.39%) |
Feb 27, 2023 | 346.58 | 347.80 | 343.35 | 344.34 | 699,670 | +2.41(+0.70%) |
Feb 24, 2023 | 339.80 | 342.03 | 333.83 | 341.93 | 598,362 | -0.96(-0.28%) |
Feb 23, 2023 | 341.75 | 343.44 | 337.44 | 342.89 | 647,607 | +3.62(+1.07%) |
Feb 22, 2023 | 338.44 | 342.82 | 337.16 | 339.27 | 505,839 | +1.75(+0.52%) |
Feb 21, 2023 | 346.37 | 348.13 | 336.28 | 337.52 | 942,740 | -11.73(-3.36%) |
Feb 17, 2023 | 347.76 | 350.73 | 343.59 | 349.25 | 837,399 | +0.92(+0.27%) |
Feb 16, 2023 | 350.41 | 354.84 | 347.31 | 348.33 | 1,080,337 | -6.50(-1.83%) |
Feb 15, 2023 | 345.27 | 355.00 | 344.86 | 354.83 | 1,019,501 | +8.65(+2.50%) |
Feb 14, 2023 | 343.66 | 348.44 | 341.93 | 346.18 | 662,144 | +0.31(+0.09%) |
Feb 13, 2023 | 343.93 | 349.19 | 340.73 | 345.87 | 963,572 | +3.11(+0.91%) |
Feb 10, 2023 | 344.12 | 345.32 | 341.65 | 342.77 | 1,009,105 | -2.69(-0.78%) |
Feb 09, 2023 | 347.12 | 351.16 | 342.94 | 345.46 | 1,471,735 | +0.94(+0.27%) |
Feb 08, 2023 | 339.06 | 345.26 | 338.97 | 344.52 | 1,532,884 | +2.91(+0.85%) |
Feb 07, 2023 | 340.65 | 342.80 | 332.61 | 341.61 | 1,178,995 | +0.03(+0.01%) |
Feb 06, 2023 | 340.86 | 345.25 | 338.67 | 341.58 | 1,076,712 | -0.99(-0.29%) |
Feb 03, 2023 | 329.62 | 342.92 | 329.03 | 342.57 | 2,142,105 | +12.19(+3.69%) |
Feb 02, 2023 | 332.78 | 337.60 | 328.09 | 330.38 | 1,749,011 | +8.67(+2.70%) |
Feb 01, 2023 | 316.87 | 325.74 | 316.00 | 321.71 | 1,213,912 | +2.63(+0.83%) |
Jan 31, 2023 | 312.73 | 319.32 | 308.64 | 319.08 | 1,105,150 | +8.51(+2.74%) |
Jan 30, 2023 | 310.93 | 314.86 | 310.10 | 310.56 | 803,726 | -2.45(-0.78%) |
Jan 27, 2023 | 306.50 | 314.81 | 305.43 | 313.01 | 853,401 | +5.28(+1.71%) |
Jan 26, 2023 | 305.07 | 307.99 | 301.29 | 307.73 | 581,321 | +4.12(+1.36%) |
Jan 25, 2023 | 301.13 | 303.72 | 298.01 | 303.61 | 457,136 | -2.44(-0.80%) |
Jan 24, 2023 | 305.38 | 309.73 | 300.21 | 306.05 | 695,433 | +0.96(+0.31%) |
Jan 23, 2023 | 299.15 | 305.52 | 298.46 | 305.09 | 1,015,569 | +6.25(+2.09%) |
Jan 20, 2023 | 292.94 | 299.74 | 291.17 | 298.84 | 883,460 | +7.35(+2.52%) |
Jan 19, 2023 | 298.99 | 299.12 | 290.81 | 291.49 | 842,589 | -9.79(-3.25%) |
Jan 18, 2023 | 309.00 | 310.79 | 300.92 | 301.27 | 881,905 | -6.75(-2.19%) |
Jan 17, 2023 | 310.80 | 312.23 | 307.97 | 308.03 | 706,586 | -2.72(-0.88%) |
Jan 13, 2023 | 306.85 | 312.06 | 305.40 | 310.75 | 579,789 | +2.26(+0.73%) |
Jan 12, 2023 | 306.90 | 310.27 | 304.55 | 308.49 | 726,946 | +3.78(+1.24%) |
Jan 11, 2023 | 307.28 | 307.28 | 301.21 | 304.71 | 884,871 | +0.80(+0.26%) |
Jan 10, 2023 | 302.87 | 304.57 | 300.95 | 303.91 | 1,004,337 | +0.96(+0.32%) |
Jan 09, 2023 | 302.98 | 306.00 | 302.28 | 302.95 | 897,168 | +0.95(+0.31%) |
Jan 06, 2023 | 296.41 | 303.91 | 296.41 | 302.00 | 1,159,660 | +10.23(+3.51%) |
Jan 05, 2023 | 289.89 | 292.48 | 287.43 | 291.77 | 738,018 | +1.18(+0.41%) |
Jan 04, 2023 | 288.42 | 290.60 | 285.43 | 290.59 | 774,220 | +5.02(+1.76%) |
Jan 03, 2023 | 286.78 | 287.64 | 282.48 | 285.56 | 652,704 | +0.74(+0.26%) |
Dec 30, 2022 | 284.62 | 285.59 | 281.39 | 284.82 | 331,126 | -0.98(-0.34%) |
Dec 29, 2022 | 283.41 | 287.26 | 281.48 | 285.80 | 554,282 | +5.02(+1.79%) |
Dec 28, 2022 | 286.78 | 288.00 | 280.70 | 280.78 | 321,118 | -5.58(-1.95%) |
Dec 27, 2022 | 285.81 | 288.93 | 283.46 | 286.36 | 386,426 | +1.58(+0.55%) |
Dec 23, 2022 | 283.71 | 285.00 | 282.35 | 284.78 | 332,261 | +0.43(+0.15%) |
Dec 22, 2022 | 283.08 | 284.72 | 278.12 | 284.35 | 637,271 | -1.68(-0.59%) |
Dec 21, 2022 | 283.44 | 286.59 | 282.33 | 286.04 | 581,754 | +5.50(+1.96%) |
Dec 20, 2022 | 276.43 | 282.03 | 275.22 | 280.53 | 566,449 | +3.84(+1.39%) |
Dec 19, 2022 | 279.70 | 282.46 | 275.90 | 276.70 | 690,885 | -2.99(-1.07%) |
Dec 16, 2022 | 280.18 | 283.37 | 278.50 | 279.68 | 1,227,367 | -3.80(-1.34%) |
Dec 15, 2022 | 286.54 | 286.69 | 282.68 | 283.48 | 756,896 | -7.20(-2.48%) |
Dec 14, 2022 | 292.16 | 297.82 | 288.68 | 290.68 | 712,144 | -1.27(-0.44%) |
Dec 13, 2022 | 298.12 | 298.12 | 289.91 | 291.96 | 1,069,990 | +2.40(+0.83%) |
Dec 12, 2022 | 284.07 | 289.97 | 282.30 | 289.56 | 771,200 | +6.26(+2.21%) |
Dec 09, 2022 | 285.71 | 288.06 | 282.96 | 283.29 | 515,703 | -2.61(-0.91%) |
Dec 08, 2022 | 287.76 | 288.96 | 284.76 | 285.91 | 549,396 | +0.05(+0.02%) |
Dec 07, 2022 | 282.85 | 286.05 | 282.85 | 285.86 | 700,550 | +1.93(+0.68%) |
Dec 06, 2022 | 286.43 | 288.51 | 281.00 | 283.93 | 716,710 | -2.72(-0.95%) |
Dec 05, 2022 | 286.88 | 287.96 | 284.04 | 286.65 | 673,991 | -4.41(-1.52%) |
Dec 02, 2022 | 286.92 | 291.23 | 286.05 | 291.07 | 913,085 | -0.14(-0.05%) |
Dec 01, 2022 | 294.70 | 295.64 | 289.96 | 291.20 | 1,050,325 | -1.39(-0.48%) |
Nov 30, 2022 | 287.88 | 292.69 | 282.56 | 292.59 | 1,696,530 | +4.55(+1.58%) |
Nov 29, 2022 | 288.90 | 292.72 | 286.45 | 288.04 | 1,140,058 | -0.76(-0.26%) |
Nov 28, 2022 | 296.57 | 297.97 | 287.55 | 288.81 | 1,374,697 | -10.73(-3.58%) |
Nov 25, 2022 | 301.20 | 301.80 | 299.27 | 299.53 | 351,875 | -0.31(-0.10%) |
Nov 23, 2022 | 303.56 | 304.01 | 298.87 | 299.85 | 818,874 | -2.98(-0.98%) |
Nov 22, 2022 | 302.94 | 304.96 | 300.31 | 302.82 | 692,432 | +1.94(+0.64%) |
Nov 21, 2022 | 297.56 | 302.14 | 297.56 | 300.88 | 519,955 | +1.74(+0.58%) |
Nov 18, 2022 | 301.25 | 301.25 | 296.09 | 299.14 | 748,248 | +1.46(+0.49%) |
Nov 17, 2022 | 297.79 | 298.66 | 289.21 | 297.68 | 885,625 | -5.12(-1.69%) |
Nov 16, 2022 | 303.46 | 304.09 | 299.89 | 302.80 | 682,663 | -1.65(-0.54%) |
Nov 15, 2022 | 305.24 | 306.59 | 300.97 | 304.45 | 1,185,943 | +4.01(+1.34%) |
Nov 14, 2022 | 300.12 | 306.17 | 299.18 | 300.44 | 846,182 | -1.58(-0.52%) |
Nov 11, 2022 | 298.84 | 303.23 | 295.78 | 302.02 | 836,997 | +6.44(+2.18%) |
Nov 10, 2022 | 293.00 | 296.85 | 290.32 | 295.58 | 1,171,987 | +15.03(+5.36%) |
Nov 09, 2022 | 287.05 | 287.53 | 279.57 | 280.55 | 1,069,786 | -9.72(-3.35%) |
Nov 08, 2022 | 293.68 | 294.32 | 286.78 | 290.27 | 623,606 | -1.35(-0.46%) |
Nov 07, 2022 | 291.12 | 292.25 | 289.18 | 291.62 | 1,051,488 | +1.71(+0.59%) |
Nov 04, 2022 | 283.64 | 291.06 | 278.68 | 289.91 | 1,628,933 | +12.33(+4.44%) |
Nov 03, 2022 | 275.04 | 284.91 | 270.40 | 277.58 | 1,863,853 | +2.54(+0.92%) |
Nov 02, 2022 | 277.70 | 286.26 | 274.75 | 275.04 | 1,158,967 | -5.23(-1.87%) |
Nov 01, 2022 | 284.43 | 284.84 | 279.08 | 280.27 | 882,667 | -1.63(-0.58%) |
Oct 31, 2022 | 280.10 | 284.16 | 279.26 | 281.90 | 1,022,130 | -1.00(-0.35%) |
Oct 28, 2022 | 276.59 | 283.56 | 274.44 | 282.90 | 968,886 | +7.83(+2.85%) |
Oct 27, 2022 | 273.21 | 278.61 | 272.24 | 275.07 | 843,092 | +4.54(+1.68%) |
Oct 26, 2022 | 275.57 | 275.76 | 268.41 | 270.53 | 1,122,409 | -2.87(-1.05%) |
Oct 25, 2022 | 268.22 | 274.13 | 267.22 | 273.40 | 1,060,907 | +4.63(+1.72%) |
Oct 24, 2022 | 263.45 | 270.11 | 262.87 | 268.78 | 945,281 | +7.47(+2.86%) |
Oct 21, 2022 | 253.19 | 263.12 | 251.12 | 261.31 | 1,973,191 | +9.20(+3.65%) |
Oct 20, 2022 | 258.60 | 260.75 | 251.16 | 252.11 | 887,997 | -5.50(-2.14%) |
Oct 19, 2022 | 258.34 | 260.13 | 254.35 | 257.61 | 683,013 | -1.21(-0.47%) |
Oct 18, 2022 | 261.19 | 262.40 | 255.35 | 258.82 | 932,278 | +4.71(+1.85%) |
Oct 17, 2022 | 256.78 | 259.27 | 251.75 | 254.12 | 933,988 | +7.51(+3.04%) |
Oct 14, 2022 | 252.35 | 254.12 | 244.97 | 246.61 | 769,091 | -4.77(-1.90%) |
Oct 13, 2022 | 240.38 | 252.85 | 237.51 | 251.38 | 1,399,455 | +5.81(+2.37%) |
Oct 12, 2022 | 248.27 | 248.71 | 244.87 | 245.57 | 718,605 | -1.78(-0.72%) |
Oct 11, 2022 | 243.08 | 251.10 | 242.60 | 247.35 | 847,627 | +2.07(+0.84%) |
Oct 10, 2022 | 249.07 | 249.15 | 243.31 | 245.28 | 733,207 | -1.28(-0.52%) |
Oct 07, 2022 | 250.13 | 251.00 | 244.82 | 246.56 | 632,003 | -6.54(-2.58%) |
Oct 06, 2022 | 255.53 | 257.52 | 252.90 | 253.10 | 798,641 | -2.19(-0.86%) |
Oct 05, 2022 | 250.73 | 256.92 | 248.78 | 255.29 | 1,013,715 | +0.16(+0.06%) |
Oct 04, 2022 | 250.03 | 255.43 | 250.03 | 255.14 | 1,301,739 | +10.45(+4.27%) |
Oct 03, 2022 | 238.95 | 246.70 | 236.95 | 244.69 | 898,132 | +9.65(+4.11%) |
Sep 30, 2022 | 238.74 | 242.43 | 234.77 | 235.04 | 930,049 | -3.15(-1.32%) |
Sep 29, 2022 | 237.65 | 238.62 | 234.18 | 238.19 | 1,352,851 | -2.22(-0.92%) |
Sep 28, 2022 | 233.90 | 241.56 | 231.81 | 240.41 | 1,610,906 | +9.27(+4.01%) |
Sep 27, 2022 | 235.84 | 237.19 | 228.62 | 231.14 | 1,376,044 | -1.64(-0.70%) |
Sep 26, 2022 | 235.00 | 237.83 | 230.41 | 232.78 | 1,392,761 | -4.50(-1.90%) |
Sep 23, 2022 | 240.17 | 241.05 | 234.04 | 237.28 | 871,402 | -5.64(-2.32%) |
Sep 22, 2022 | 250.88 | 252.34 | 242.48 | 242.92 | 928,249 | -7.95(-3.17%) |
Sep 21, 2022 | 253.64 | 258.11 | 249.95 | 250.87 | 1,387,652 | -0.32(-0.13%) |
Sep 20, 2022 | 253.50 | 254.00 | 249.59 | 251.19 | 855,999 | -6.01(-2.34%) |
Sep 19, 2022 | 250.84 | 257.80 | 250.30 | 257.20 | 623,977 | +4.91(+1.95%) |
Sep 16, 2022 | 255.56 | 256.65 | 250.88 | 252.30 | 1,073,645 | -7.22(-2.78%) |
Sep 15, 2022 | 263.00 | 265.36 | 258.72 | 259.51 | 516,789 | -3.13(-1.19%) |
Sep 14, 2022 | 263.52 | 264.61 | 259.33 | 262.64 | 602,672 | +0.47(+0.18%) |
Sep 13, 2022 | 266.49 | 268.46 | 261.21 | 262.17 | 741,905 | -11.90(-4.34%) |
Sep 12, 2022 | 272.12 | 276.60 | 272.02 | 274.07 | 656,528 | +3.45(+1.28%) |
Sep 09, 2022 | 268.12 | 271.75 | 267.57 | 270.62 | 682,827 | +4.10(+1.54%) |
Sep 08, 2022 | 262.13 | 266.61 | 260.35 | 266.52 | 476,866 | +1.70(+0.64%) |
Sep 07, 2022 | 258.59 | 265.70 | 257.44 | 264.82 | 445,959 | +6.28(+2.43%) |
Sep 06, 2022 | 257.79 | 258.93 | 254.72 | 258.53 | 669,750 | +1.61(+0.63%) |
Sep 02, 2022 | 263.54 | 263.84 | 255.18 | 256.92 | 506,738 | -2.70(-1.04%) |
Sep 01, 2022 | 254.70 | 259.89 | 254.36 | 259.62 | 664,096 | +2.57(+1.00%) |
Aug 31, 2022 | 261.68 | 262.89 | 256.18 | 257.05 | 1,002,189 | -4.47(-1.71%) |
Aug 30, 2022 | 266.52 | 266.88 | 259.61 | 261.52 | 780,996 | -3.60(-1.36%) |
Aug 29, 2022 | 265.62 | 269.37 | 263.60 | 265.12 | 822,895 | -2.79(-1.04%) |
Aug 26, 2022 | 282.97 | 282.97 | 267.78 | 267.91 | 994,168 | -14.41(-5.10%) |
Aug 25, 2022 | 276.90 | 282.45 | 276.85 | 282.32 | 489,119 | +6.74(+2.45%) |
Aug 24, 2022 | 274.92 | 278.35 | 273.33 | 275.58 | 497,113 | -0.16(-0.06%) |
Aug 23, 2022 | 275.39 | 279.34 | 274.85 | 275.73 | 454,845 | +0.48(+0.18%) |
Aug 22, 2022 | 280.55 | 281.29 | 274.79 | 275.25 | 802,452 | -10.33(-3.62%) |
Aug 19, 2022 | 288.44 | 288.44 | 284.22 | 285.58 | 534,654 | -4.81(-1.66%) |
Aug 18, 2022 | 289.98 | 290.77 | 287.05 | 290.39 | 723,232 | +1.50(+0.52%) |
Aug 17, 2022 | 290.80 | 291.71 | 287.67 | 288.89 | 957,691 | -6.68(-2.26%) |
Aug 16, 2022 | 294.77 | 297.17 | 293.20 | 295.57 | 834,891 | -0.30(-0.10%) |
Aug 15, 2022 | 294.57 | 296.44 | 292.67 | 295.87 | 503,519 | -1.52(-0.51%) |
Aug 12, 2022 | 293.07 | 297.59 | 292.42 | 297.40 | 435,542 | +5.54(+1.90%) |
Aug 11, 2022 | 292.26 | 293.65 | 290.79 | 291.86 | 746,977 | +2.48(+0.86%) |
Aug 10, 2022 | 285.62 | 289.55 | 284.31 | 289.38 | 642,546 | +9.60(+3.43%) |
Aug 09, 2022 | 281.35 | 282.43 | 278.38 | 279.78 | 469,489 | -2.70(-0.96%) |
Aug 08, 2022 | 285.39 | 286.34 | 281.10 | 282.48 | 617,050 | -0.26(-0.09%) |
Aug 05, 2022 | 280.29 | 283.73 | 278.99 | 282.74 | 640,268 | -0.63(-0.22%) |
Aug 04, 2022 | 284.50 | 286.77 | 276.67 | 283.37 | 1,218,454 | +3.29(+1.18%) |
Aug 03, 2022 | 276.76 | 281.14 | 274.31 | 280.08 | 849,971 | +4.32(+1.57%) |
Aug 02, 2022 | 275.71 | 280.67 | 274.38 | 275.76 | 767,681 | -1.65(-0.60%) |
Aug 01, 2022 | 275.84 | 279.48 | 274.72 | 277.41 | 1,043,311 | -1.73(-0.62%) |
Jul 29, 2022 | 274.17 | 280.11 | 272.48 | 279.14 | 828,780 | +5.93(+2.17%) |
Jul 28, 2022 | 268.89 | 273.41 | 267.86 | 273.21 | 799,116 | +5.70(+2.13%) |
Jul 27, 2022 | 262.31 | 269.91 | 260.37 | 267.51 | 872,177 | +6.50(+2.49%) |
Jul 26, 2022 | 258.36 | 262.03 | 257.29 | 261.02 | 758,104 | +2.68(+1.04%) |
Jul 25, 2022 | 258.54 | 260.14 | 256.51 | 258.34 | 411,095 | -0.31(-0.12%) |
Jul 22, 2022 | 259.72 | 261.06 | 256.46 | 258.65 | 481,191 | -0.42(-0.16%) |
Jul 21, 2022 | 255.11 | 259.31 | 253.01 | 259.07 | 609,108 | +3.00(+1.17%) |
Jul 20, 2022 | 251.29 | 257.01 | 249.20 | 256.06 | 812,705 | +5.02(+2.00%) |
Jul 19, 2022 | 243.22 | 252.42 | 242.28 | 251.04 | 1,051,952 | +11.81(+4.94%) |
Jul 18, 2022 | 242.65 | 245.19 | 238.18 | 239.23 | 813,448 | -0.58(-0.24%) |
Jul 15, 2022 | 241.40 | 242.65 | 238.01 | 239.81 | 2,644,651 | +3.57(+1.51%) |
Jul 14, 2022 | 232.25 | 237.13 | 230.42 | 236.24 | 778,324 | -0.51(-0.22%) |
Jul 13, 2022 | 235.81 | 238.68 | 234.17 | 236.75 | 954,127 | -3.78(-1.57%) |
Jul 12, 2022 | 238.19 | 245.26 | 238.19 | 240.53 | 561,865 | +1.01(+0.42%) |
Jul 11, 2022 | 238.52 | 241.83 | 237.87 | 239.51 | 835,573 | +0.01(+0.00%) |
Jul 08, 2022 | 241.52 | 242.31 | 237.70 | 239.50 | 302,202 | -2.82(-1.16%) |
Jul 07, 2022 | 238.54 | 242.53 | 236.74 | 242.32 | 776,680 | +6.60(+2.80%) |
Jul 06, 2022 | 237.09 | 239.01 | 231.67 | 235.72 | 806,913 | -2.11(-0.89%) |
Jul 05, 2022 | 236.13 | 238.09 | 230.70 | 237.83 | 592,785 | -2.66(-1.10%) |
Jul 01, 2022 | 237.35 | 242.07 | 232.51 | 240.49 | 1,005,009 | +2.91(+1.22%) |
Jun 30, 2022 | 234.88 | 239.91 | 232.49 | 237.58 | 1,168,002 | -1.24(-0.52%) |
Jun 29, 2022 | 242.78 | 242.78 | 237.21 | 238.82 | 939,206 | -2.58(-1.07%) |
Jun 28, 2022 | 244.73 | 248.08 | 241.05 | 241.40 | 837,243 | -1.81(-0.74%) |
Jun 27, 2022 | 245.79 | 246.80 | 241.22 | 243.20 | 658,039 | -1.19(-0.49%) |
Jun 24, 2022 | 235.13 | 244.78 | 233.77 | 244.39 | 954,017 | +12.69(+5.48%) |
Jun 23, 2022 | 234.16 | 235.98 | 227.40 | 231.70 | 718,127 | -3.78(-1.60%) |
Jun 22, 2022 | 229.03 | 237.40 | 229.03 | 235.48 | 862,114 | +1.90(+0.81%) |
Jun 21, 2022 | 231.91 | 234.06 | 228.31 | 233.57 | 958,639 | +5.34(+2.34%) |
Jun 17, 2022 | 224.97 | 231.12 | 222.51 | 228.24 | 1,592,890 | -4.03(-1.73%) |
Jun 16, 2022 | 239.95 | 239.95 | 230.06 | 232.26 | 1,015,052 | -13.76(-5.59%) |
Jun 15, 2022 | 246.16 | 249.20 | 242.49 | 246.02 | 688,677 | +2.09(+0.86%) |
Jun 14, 2022 | 245.11 | 248.59 | 240.93 | 243.94 | 687,116 | -0.50(-0.21%) |
Jun 13, 2022 | 243.53 | 249.66 | 242.60 | 244.44 | 794,803 | -10.10(-3.97%) |
Jun 10, 2022 | 261.50 | 262.38 | 254.41 | 254.54 | 655,317 | -12.89(-4.82%) |
Jun 09, 2022 | 272.46 | 274.12 | 267.36 | 267.43 | 635,142 | -5.85(-2.14%) |
Jun 08, 2022 | 271.45 | 274.23 | 269.85 | 273.28 | 719,467 | -0.72(-0.26%) |
Jun 07, 2022 | 266.37 | 274.31 | 265.15 | 273.99 | 525,606 | +5.76(+2.15%) |
Jun 06, 2022 | 269.10 | 270.88 | 266.43 | 268.24 | 594,592 | +0.93(+0.35%) |
Jun 03, 2022 | 266.48 | 268.99 | 265.39 | 267.31 | 352,857 | -1.91(-0.71%) |
Jun 02, 2022 | 265.71 | 269.67 | 263.26 | 269.22 | 519,424 | +6.10(+2.32%) |
Jun 01, 2022 | 264.00 | 265.45 | 259.50 | 263.12 | 671,196 | +0.32(+0.12%) |
May 31, 2022 | 260.91 | 264.18 | 258.80 | 262.80 | 1,111,736 | -0.53(-0.20%) |
May 27, 2022 | 261.38 | 263.98 | 261.23 | 263.33 | 489,062 | +4.55(+1.76%) |
May 26, 2022 | 257.62 | 260.35 | 256.53 | 258.79 | 408,240 | +5.25(+2.07%) |
May 25, 2022 | 251.64 | 256.04 | 249.58 | 253.53 | 737,419 | +0.48(+0.19%) |
May 24, 2022 | 251.00 | 253.83 | 245.32 | 253.05 | 498,754 | +0.43(+0.17%) |
May 23, 2022 | 253.69 | 254.65 | 250.25 | 252.62 | 613,163 | +2.76(+1.11%) |
May 20, 2022 | 256.12 | 256.31 | 244.61 | 249.86 | 683,540 | -3.78(-1.49%) |
May 19, 2022 | 251.37 | 258.02 | 249.65 | 253.65 | 579,353 | -0.64(-0.25%) |
May 18, 2022 | 259.96 | 261.62 | 253.46 | 254.29 | 554,905 | -8.79(-3.34%) |
May 17, 2022 | 262.68 | 264.83 | 257.71 | 263.07 | 660,941 | +6.81(+2.66%) |
May 16, 2022 | 254.23 | 259.48 | 249.92 | 256.26 | 745,066 | +0.05(+0.02%) |
May 13, 2022 | 255.30 | 258.19 | 252.98 | 256.22 | 840,112 | +4.74(+1.89%) |
May 12, 2022 | 252.75 | 255.28 | 245.11 | 251.48 | 1,156,715 | -3.01(-1.18%) |
May 11, 2022 | 254.91 | 262.49 | 252.68 | 254.49 | 580,937 | -0.82(-0.32%) |
May 10, 2022 | 262.97 | 263.87 | 251.58 | 255.31 | 840,077 | -5.24(-2.01%) |
May 09, 2022 | 256.32 | 265.17 | 255.22 | 260.54 | 1,044,844 | -0.34(-0.13%) |
May 06, 2022 | 261.93 | 264.82 | 250.01 | 260.88 | 830,672 | -4.44(-1.67%) |
May 05, 2022 | 259.74 | 271.89 | 259.40 | 265.32 | 1,627,703 | -13.85(-4.96%) |
May 04, 2022 | 266.34 | 279.80 | 264.27 | 279.17 | 1,285,773 | +13.59(+5.12%) |
May 03, 2022 | 261.83 | 267.89 | 260.13 | 265.58 | 877,969 | +3.24(+1.23%) |