Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 773,994 | +2.93(+0.80%) |
Apr 27, 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 566,457 | +3.29(+0.90%) |
Apr 26, 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 718,920 | +0.54(+0.15%) |
Apr 25, 2023 | 371.41 | 372.03 | 360.37 | 364.56 | 842,299 | -11.11(-2.96%) |
Apr 24, 2023 | 375.68 | 380.85 | 374.20 | 375.67 | 490,404 | -1.59(-0.42%) |
Apr 21, 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 558,833 | -0.30(-0.08%) |
Apr 20, 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 513,814 | -1.21(-0.32%) |
Apr 19, 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 432,883 | -1.66(-0.44%) |
Apr 18, 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 385,770 | +0.24(+0.06%) |
Apr 17, 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 463,396 | -1.49(-0.39%) |
Apr 14, 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 613,640 | +0.12(+0.03%) |
Apr 13, 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 1,147,407 | +4.96(+1.32%) |
Apr 12, 2023 | 382.38 | 383.38 | 376.07 | 376.60 | 532,090 | -2.80(-0.74%) |
Apr 11, 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 457,543 | -0.59(-0.16%) |
Apr 10, 2023 | 372.97 | 380.44 | 371.00 | 379.99 | 490,121 | +4.07(+1.08%) |
Apr 06, 2023 | 375.62 | 378.31 | 373.40 | 375.92 | 848,437 | -2.44(-0.64%) |
Apr 05, 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 827,262 | -6.57(-1.71%) |
Apr 04, 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 602,437 | -4.01(-1.03%) |
Apr 03, 2023 | 385.18 | 389.58 | 384.12 | 388.94 | 843,264 | +2.69(+0.70%) |
Mar 31, 2023 | 377.00 | 386.72 | 375.96 | 386.25 | 1,131,930 | +10.31(+2.74%) |
Mar 30, 2023 | 376.54 | 378.78 | 373.10 | 375.94 | 722,082 | +0.90(+0.24%) |
Mar 29, 2023 | 373.82 | 377.25 | 372.36 | 375.04 | 902,377 | +5.17(+1.40%) |
Mar 28, 2023 | 372.81 | 374.82 | 366.04 | 369.87 | 692,217 | -4.05(-1.08%) |
Mar 27, 2023 | 377.09 | 378.78 | 371.20 | 373.92 | 655,145 | -2.64(-0.70%) |
Mar 24, 2023 | 378.14 | 379.96 | 370.37 | 376.56 | 944,474 | -2.81(-0.74%) |
Mar 23, 2023 | 375.47 | 381.13 | 371.23 | 379.37 | 974,434 | +8.02(+2.16%) |
Mar 22, 2023 | 373.39 | 381.87 | 371.17 | 371.35 | 723,610 | -3.01(-0.80%) |
Mar 21, 2023 | 377.62 | 377.62 | 369.51 | 374.36 | 896,094 | -1.23(-0.33%) |
Mar 20, 2023 | 373.80 | 376.01 | 370.24 | 375.59 | 714,589 | +3.06(+0.82%) |
Mar 17, 2023 | 374.00 | 378.30 | 370.52 | 372.53 | 1,640,842 | -1.47(-0.39%) |
Mar 16, 2023 | 366.20 | 377.71 | 364.24 | 374.00 | 884,360 | +7.18(+1.96%) |
Mar 15, 2023 | 366.95 | 370.00 | 360.62 | 366.82 | 903,118 | -3.02(-0.82%) |
Mar 14, 2023 | 361.34 | 370.20 | 360.11 | 369.84 | 999,537 | +12.55(+3.51%) |
Mar 13, 2023 | 351.30 | 363.22 | 350.58 | 357.29 | 785,430 | +2.06(+0.58%) |
Mar 10, 2023 | 361.81 | 364.66 | 353.63 | 355.23 | 758,165 | -6.69(-1.85%) |
Mar 09, 2023 | 369.16 | 374.31 | 360.43 | 361.92 | 774,752 | -7.10(-1.92%) |
Mar 08, 2023 | 361.21 | 370.11 | 360.50 | 369.02 | 828,735 | +7.74(+2.14%) |
Mar 07, 2023 | 367.66 | 370.27 | 359.33 | 361.28 | 551,269 | -7.49(-2.03%) |
Mar 06, 2023 | 367.43 | 371.24 | 364.99 | 368.77 | 776,036 | +1.27(+0.35%) |
Mar 03, 2023 | 365.00 | 367.94 | 364.13 | 367.50 | 620,110 | +4.12(+1.13%) |
Mar 02, 2023 | 359.22 | 364.42 | 355.53 | 363.38 | 535,986 | +2.36(+0.65%) |
Mar 01, 2023 | 363.19 | 365.97 | 359.96 | 361.02 | 645,043 | -2.74(-0.75%) |
Feb 28, 2023 | 363.13 | 368.39 | 363.13 | 363.76 | 895,841 | +0.40(+0.11%) |
Feb 27, 2023 | 367.40 | 368.25 | 361.57 | 363.36 | 1,040,469 | +1.08(+0.30%) |
Feb 24, 2023 | 359.00 | 362.84 | 357.65 | 362.28 | 895,376 | -3.20(-0.88%) |
Feb 23, 2023 | 360.00 | 367.55 | 359.32 | 365.48 | 1,203,379 | +10.42(+2.93%) |
Feb 22, 2023 | 354.44 | 359.06 | 352.12 | 355.06 | 942,329 | +2.71(+0.77%) |
Feb 21, 2023 | 350.66 | 352.70 | 347.97 | 352.35 | 823,944 | -2.10(-0.59%) |
Feb 17, 2023 | 354.29 | 358.64 | 350.83 | 354.45 | 899,613 | -5.26(-1.46%) |
Feb 16, 2023 | 357.87 | 364.04 | 350.00 | 359.71 | 1,744,418 | -19.77(-5.21%) |
Feb 15, 2023 | 375.49 | 379.76 | 373.75 | 379.48 | 869,484 | +3.54(+0.94%) |
Feb 14, 2023 | 362.87 | 378.33 | 362.87 | 375.94 | 1,137,660 | +14.18(+3.92%) |
Feb 13, 2023 | 361.26 | 364.90 | 360.08 | 361.76 | 664,715 | +2.58(+0.72%) |
Feb 10, 2023 | 359.99 | 360.98 | 356.63 | 359.18 | 590,402 | -4.53(-1.25%) |
Feb 09, 2023 | 365.97 | 371.40 | 362.67 | 363.71 | 1,063,926 | +3.11(+0.86%) |
Feb 08, 2023 | 365.12 | 367.61 | 359.70 | 360.60 | 757,051 | -6.15(-1.68%) |
Feb 07, 2023 | 359.16 | 368.52 | 355.82 | 366.75 | 692,713 | +6.78(+1.88%) |
Feb 06, 2023 | 357.25 | 362.80 | 356.63 | 359.97 | 578,413 | -1.47(-0.41%) |
Feb 03, 2023 | 360.63 | 366.34 | 358.36 | 361.44 | 941,338 | -7.15(-1.94%) |
Feb 02, 2023 | 372.39 | 374.65 | 366.06 | 368.59 | 939,305 | +1.54(+0.42%) |
Feb 01, 2023 | 353.67 | 369.61 | 353.02 | 367.05 | 843,612 | +13.30(+3.76%) |
Jan 31, 2023 | 350.75 | 356.25 | 350.75 | 353.75 | 934,179 | +3.87(+1.11%) |
Jan 30, 2023 | 354.27 | 355.76 | 349.24 | 349.88 | 629,847 | -7.39(-2.07%) |
Jan 27, 2023 | 353.92 | 359.87 | 353.01 | 357.27 | 489,783 | +0.60(+0.17%) |
Jan 26, 2023 | 354.12 | 357.35 | 350.54 | 356.67 | 544,799 | +7.40(+2.12%) |
Jan 25, 2023 | 344.38 | 351.25 | 339.60 | 349.27 | 429,329 | -0.01(-0.00%) |
Jan 24, 2023 | 349.59 | 351.00 | 346.00 | 349.28 | 447,312 | -1.05(-0.30%) |
Jan 23, 2023 | 342.54 | 352.09 | 341.69 | 350.33 | 661,827 | +7.91(+2.31%) |
Jan 20, 2023 | 330.34 | 343.80 | 329.89 | 342.42 | 816,605 | +11.14(+3.36%) |
Jan 19, 2023 | 331.83 | 337.55 | 330.44 | 331.28 | 630,695 | -4.38(-1.30%) |
Jan 18, 2023 | 339.46 | 346.10 | 335.24 | 335.66 | 587,149 | -1.64(-0.49%) |
Jan 17, 2023 | 334.08 | 339.64 | 331.03 | 337.30 | 653,944 | +4.33(+1.30%) |
Jan 13, 2023 | 330.06 | 333.78 | 327.56 | 332.97 | 550,843 | -0.13(-0.04%) |
Jan 12, 2023 | 335.00 | 336.49 | 328.40 | 333.10 | 535,320 | -1.25(-0.37%) |
Jan 11, 2023 | 329.60 | 334.88 | 328.94 | 334.35 | 592,139 | +6.72(+2.05%) |
Jan 10, 2023 | 324.56 | 328.53 | 324.19 | 327.63 | 530,537 | +1.68(+0.52%) |
Jan 09, 2023 | 323.33 | 332.60 | 323.33 | 325.95 | 717,651 | +5.41(+1.69%) |
Jan 06, 2023 | 318.89 | 323.35 | 312.27 | 320.54 | 603,914 | +5.50(+1.75%) |
Jan 05, 2023 | 317.75 | 318.10 | 312.25 | 315.04 | 794,179 | -5.89(-1.84%) |
Jan 04, 2023 | 323.76 | 325.92 | 315.98 | 320.93 | 790,366 | +1.25(+0.39%) |
Jan 03, 2023 | 323.00 | 326.31 | 315.56 | 319.68 | 706,074 | +0.39(+0.12%) |
Dec 30, 2022 | 317.84 | 319.32 | 315.42 | 319.29 | 541,021 | -2.69(-0.84%) |
Dec 29, 2022 | 319.16 | 324.79 | 318.72 | 321.98 | 416,162 | +6.67(+2.12%) |
Dec 28, 2022 | 317.82 | 321.06 | 314.92 | 315.31 | 349,342 | -2.64(-0.83%) |
Dec 27, 2022 | 320.79 | 320.79 | 315.55 | 317.95 | 467,940 | -2.26(-0.71%) |
Dec 23, 2022 | 318.99 | 320.59 | 315.62 | 320.21 | 341,239 | -1.51(-0.47%) |
Dec 22, 2022 | 325.46 | 326.37 | 316.02 | 321.72 | 677,043 | -8.50(-2.57%) |
Dec 21, 2022 | 325.54 | 331.62 | 322.65 | 330.22 | 532,086 | +5.79(+1.78%) |
Dec 20, 2022 | 320.65 | 326.40 | 320.65 | 324.43 | 1,056,586 | +1.04(+0.32%) |
Dec 19, 2022 | 329.69 | 330.24 | 320.66 | 323.39 | 1,218,414 | -5.73(-1.74%) |
Dec 16, 2022 | 331.28 | 335.51 | 326.12 | 329.12 | 2,397,213 | +5.30(+1.64%) |
Dec 15, 2022 | 327.45 | 328.22 | 322.35 | 323.82 | 1,343,840 | -8.21(-2.47%) |
Dec 14, 2022 | 337.96 | 342.36 | 328.61 | 332.03 | 1,482,983 | -6.10(-1.80%) |
Dec 13, 2022 | 349.39 | 350.45 | 336.26 | 338.13 | 1,130,679 | +3.79(+1.13%) |
Dec 12, 2022 | 325.49 | 334.79 | 325.08 | 334.34 | 968,745 | +8.58(+2.63%) |
Dec 09, 2022 | 329.29 | 331.16 | 325.14 | 325.76 | 819,006 | -4.85(-1.47%) |
Dec 08, 2022 | 325.20 | 333.43 | 325.00 | 330.61 | 996,451 | +6.81(+2.10%) |
Dec 07, 2022 | 327.15 | 328.60 | 321.26 | 323.80 | 817,629 | -4.22(-1.29%) |
Dec 06, 2022 | 331.20 | 331.20 | 324.74 | 328.02 | 858,840 | -3.25(-0.98%) |
Dec 05, 2022 | 345.39 | 345.39 | 328.49 | 331.27 | 1,358,211 | -16.90(-4.85%) |
Dec 02, 2022 | 348.97 | 350.50 | 340.50 | 348.17 | 1,076,315 | -9.67(-2.70%) |
Dec 01, 2022 | 362.59 | 363.99 | 348.53 | 357.84 | 1,310,217 | +18.30(+5.39%) |
Nov 30, 2022 | 325.23 | 340.05 | 322.40 | 339.54 | 1,585,187 | +15.88(+4.91%) |
Nov 29, 2022 | 328.07 | 330.65 | 320.59 | 323.66 | 561,054 | -5.46(-1.66%) |
Nov 28, 2022 | 332.24 | 336.30 | 328.24 | 329.12 | 837,687 | -3.52(-1.06%) |
Nov 25, 2022 | 333.32 | 334.82 | 331.79 | 332.64 | 247,503 | -1.65(-0.49%) |
Nov 23, 2022 | 326.73 | 336.31 | 325.55 | 334.29 | 395,896 | +7.33(+2.24%) |
Nov 22, 2022 | 325.85 | 327.18 | 321.16 | 326.96 | 562,711 | +2.14(+0.66%) |
Nov 21, 2022 | 325.57 | 327.22 | 322.86 | 324.82 | 567,666 | -1.07(-0.33%) |
Nov 18, 2022 | 329.17 | 329.62 | 323.04 | 325.89 | 477,621 | +1.62(+0.50%) |
Nov 17, 2022 | 325.23 | 328.14 | 319.98 | 324.27 | 711,215 | -7.18(-2.17%) |
Nov 16, 2022 | 333.00 | 334.20 | 327.26 | 331.45 | 709,404 | -2.75(-0.82%) |
Nov 15, 2022 | 338.09 | 340.61 | 332.52 | 334.20 | 700,567 | +3.52(+1.06%) |
Nov 14, 2022 | 329.99 | 334.48 | 328.51 | 330.68 | 897,900 | -0.72(-0.22%) |
Nov 11, 2022 | 318.47 | 331.45 | 317.11 | 331.40 | 1,275,958 | +12.64(+3.97%) |
Nov 10, 2022 | 307.74 | 320.03 | 306.17 | 318.76 | 1,269,638 | +28.68(+9.89%) |
Nov 09, 2022 | 288.57 | 291.96 | 287.00 | 290.08 | 1,039,982 | -1.50(-0.51%) |
Nov 08, 2022 | 282.40 | 292.48 | 280.60 | 291.58 | 1,118,113 | +11.05(+3.94%) |
Nov 07, 2022 | 278.88 | 281.68 | 275.33 | 280.53 | 1,239,785 | +3.96(+1.43%) |
Nov 04, 2022 | 283.38 | 283.38 | 269.88 | 276.57 | 1,025,785 | -2.72(-0.97%) |
Nov 03, 2022 | 278.71 | 284.54 | 276.66 | 279.29 | 857,411 | -1.82(-0.65%) |
Nov 02, 2022 | 292.45 | 280.78 | 281.11 | 797,349 | -10.06(-3.46%) | |
Nov 01, 2022 | 297.45 | 298.35 | 288.71 | 291.17 | 689,894 | -1.38(-0.47%) |
Oct 31, 2022 | 293.33 | 295.48 | 291.10 | 292.55 | 781,395 | -3.29(-1.11%) |
Oct 28, 2022 | 291.24 | 296.60 | 290.36 | 295.84 | 662,531 | +6.65(+2.30%) |
Oct 27, 2022 | 295.57 | 296.58 | 287.77 | 289.19 | 918,216 | -3.54(-1.21%) |
Oct 26, 2022 | 292.97 | 300.00 | 289.80 | 292.73 | 992,185 | -2.00(-0.68%) |
Oct 25, 2022 | 303.90 | 304.81 | 292.94 | 294.73 | 1,421,978 | -6.95(-2.30%) |
Oct 24, 2022 | 298.38 | 303.33 | 294.26 | 301.68 | 837,653 | +5.18(+1.75%) |
Oct 21, 2022 | 288.80 | 298.58 | 285.18 | 296.50 | 1,290,674 | +6.79(+2.34%) |
Oct 20, 2022 | 290.40 | 296.32 | 286.56 | 289.71 | 669,268 | +0.75(+0.26%) |
Oct 19, 2022 | 287.27 | 292.02 | 286.03 | 288.96 | 451,428 | -3.31(-1.13%) |
Oct 18, 2022 | 297.13 | 300.33 | 289.29 | 292.27 | 834,485 | +3.01(+1.04%) |
Oct 17, 2022 | 285.81 | 292.11 | 285.81 | 289.26 | 1,087,873 | +11.65(+4.20%) |
Oct 14, 2022 | 290.72 | 290.93 | 277.22 | 277.61 | 990,828 | -9.82(-3.42%) |
Oct 13, 2022 | 268.42 | 288.91 | 267.00 | 287.43 | 2,003,484 | +11.24(+4.07%) |
Oct 12, 2022 | 278.56 | 281.50 | 275.95 | 276.19 | 1,851,784 | -1.15(-0.41%) |
Oct 11, 2022 | 292.92 | 292.92 | 275.96 | 277.34 | 2,919,939 | -15.64(-5.34%) |
Oct 10, 2022 | 307.09 | 308.12 | 292.84 | 292.98 | 1,918,125 | -14.03(-4.57%) |
Oct 07, 2022 | 314.41 | 315.88 | 305.24 | 307.01 | 1,093,379 | -14.92(-4.63%) |
Oct 06, 2022 | 320.62 | 326.00 | 319.80 | 321.93 | 917,715 | +0.56(+0.17%) |
Oct 05, 2022 | 316.29 | 323.87 | 315.96 | 321.37 | 1,094,297 | -0.33(-0.10%) |
Oct 04, 2022 | 322.58 | 326.11 | 320.66 | 321.70 | 801,694 | +4.72(+1.49%) |
Oct 03, 2022 | 308.79 | 320.16 | 307.70 | 316.98 | 1,077,074 | +11.47(+3.75%) |
Sep 30, 2022 | 307.69 | 313.01 | 304.72 | 305.51 | 1,312,365 | -3.71(-1.20%) |
Sep 29, 2022 | 310.20 | 311.75 | 306.18 | 309.22 | 901,457 | -3.94(-1.26%) |
Sep 28, 2022 | 307.70 | 314.89 | 304.65 | 313.16 | 937,237 | +7.07(+2.31%) |
Sep 27, 2022 | 307.20 | 308.69 | 301.16 | 306.09 | 874,745 | +2.75(+0.91%) |
Sep 26, 2022 | 303.95 | 309.19 | 302.84 | 303.34 | 1,010,393 | +0.06(+0.02%) |
Sep 23, 2022 | 304.62 | 305.23 | 299.67 | 303.28 | 845,226 | -3.69(-1.20%) |
Sep 22, 2022 | 310.37 | 312.71 | 306.31 | 306.97 | 1,107,693 | -6.14(-1.96%) |
Sep 21, 2022 | 319.27 | 325.52 | 313.08 | 313.11 | 882,586 | -3.15(-1.00%) |
Sep 20, 2022 | 315.04 | 317.74 | 313.55 | 316.26 | 1,424,470 | -1.06(-0.33%) |
Sep 19, 2022 | 310.63 | 318.02 | 310.58 | 317.32 | 1,496,933 | +3.11(+0.99%) |
Sep 16, 2022 | 310.79 | 314.49 | 308.07 | 314.21 | 2,322,167 | -1.73(-0.55%) |
Sep 15, 2022 | 321.47 | 323.35 | 314.06 | 315.94 | 1,500,150 | -7.43(-2.30%) |
Sep 14, 2022 | 327.09 | 328.00 | 319.63 | 323.37 | 1,376,852 | -0.24(-0.07%) |
Sep 13, 2022 | 329.67 | 331.28 | 322.64 | 323.61 | 1,282,535 | -15.95(-4.70%) |
Sep 12, 2022 | 341.93 | 342.46 | 337.39 | 339.56 | 830,073 | -0.62(-0.18%) |
Sep 09, 2022 | 335.95 | 342.31 | 334.27 | 340.18 | 839,469 | +6.42(+1.92%) |
Sep 08, 2022 | 330.15 | 334.48 | 328.09 | 333.76 | 854,935 | +1.72(+0.52%) |
Sep 07, 2022 | 328.55 | 333.51 | 325.48 | 332.04 | 916,018 | +5.21(+1.59%) |
Sep 06, 2022 | 330.73 | 331.65 | 323.97 | 326.83 | 1,230,341 | -3.73(-1.13%) |
Sep 02, 2022 | 334.14 | 338.08 | 329.45 | 330.56 | 1,073,914 | -1.93(-0.58%) |
Sep 01, 2022 | 341.26 | 342.53 | 324.63 | 332.49 | 1,619,696 | -13.53(-3.91%) |
Aug 31, 2022 | 348.96 | 353.30 | 344.43 | 346.02 | 1,654,145 | +0.02(+0.01%) |
Aug 30, 2022 | 350.53 | 351.39 | 341.62 | 346.00 | 1,037,174 | -1.49(-0.43%) |
Aug 29, 2022 | 350.54 | 354.49 | 347.34 | 347.49 | 1,096,254 | -7.51(-2.12%) |
Aug 26, 2022 | 362.77 | 363.54 | 352.95 | 355.00 | 1,219,590 | -8.26(-2.27%) |
Aug 25, 2022 | 359.83 | 363.36 | 357.56 | 363.26 | 777,707 | +4.51(+1.26%) |
Aug 24, 2022 | 357.78 | 360.62 | 355.38 | 358.75 | 694,990 | -0.25(-0.07%) |
Aug 23, 2022 | 354.43 | 361.24 | 354.25 | 359.00 | 1,016,647 | +0.90(+0.25%) |
Aug 22, 2022 | 358.32 | 361.60 | 356.07 | 358.10 | 1,296,847 | -4.90(-1.35%) |
Aug 19, 2022 | 368.85 | 368.85 | 361.17 | 363.00 | 1,524,231 | -10.32(-2.76%) |
Aug 18, 2022 | 384.35 | 391.00 | 371.86 | 373.32 | 1,921,538 | -7.68(-2.02%) |
Aug 17, 2022 | 384.26 | 384.76 | 378.41 | 381.00 | 1,472,420 | -4.67(-1.21%) |
Aug 16, 2022 | 385.51 | 389.49 | 382.63 | 385.67 | 696,968 | -4.78(-1.22%) |
Aug 15, 2022 | 385.10 | 391.17 | 383.91 | 390.45 | 654,526 | +5.01(+1.30%) |
Aug 12, 2022 | 377.96 | 386.00 | 376.71 | 385.44 | 931,149 | +8.43(+2.24%) |
Aug 11, 2022 | 380.08 | 380.89 | 373.60 | 377.01 | 910,143 | +1.30(+0.35%) |
Aug 10, 2022 | 380.19 | 381.70 | 373.35 | 375.71 | 1,178,486 | +3.10(+0.83%) |
Aug 09, 2022 | 369.19 | 375.07 | 368.98 | 372.61 | 820,167 | +0.54(+0.15%) |
Aug 08, 2022 | 375.00 | 378.46 | 369.76 | 372.07 | 725,186 | -2.22(-0.59%) |
Aug 05, 2022 | 366.09 | 375.69 | 365.50 | 374.29 | 660,475 | +2.00(+0.54%) |
Aug 04, 2022 | 371.57 | 372.47 | 367.67 | 372.29 | 756,566 | +1.45(+0.39%) |
Aug 03, 2022 | 359.00 | 372.41 | 359.00 | 370.84 | 1,188,393 | +2.48(+0.67%) |
Aug 02, 2022 | 367.46 | 371.81 | 366.22 | 368.36 | 1,405,336 | -1.65(-0.45%) |
Aug 01, 2022 | 364.17 | 371.25 | 361.41 | 370.01 | 1,022,817 | +2.51(+0.68%) |
Jul 29, 2022 | 363.44 | 369.25 | 360.65 | 367.50 | 980,482 | +4.86(+1.34%) |
Jul 28, 2022 | 354.24 | 363.40 | 353.25 | 362.64 | 820,986 | +9.10(+2.57%) |
Jul 27, 2022 | 344.07 | 357.21 | 343.17 | 353.54 | 1,125,072 | +14.13(+4.16%) |
Jul 26, 2022 | 338.58 | 343.31 | 335.73 | 339.41 | 1,048,075 | +1.74(+0.52%) |
Jul 25, 2022 | 336.94 | 338.58 | 333.15 | 337.67 | 806,661 | -0.37(-0.11%) |
Jul 22, 2022 | 339.93 | 343.17 | 335.67 | 338.04 | 813,432 | -0.62(-0.18%) |
Jul 21, 2022 | 331.01 | 339.14 | 330.43 | 338.66 | 774,218 | +7.96(+2.41%) |
Jul 20, 2022 | 325.00 | 332.52 | 323.91 | 330.70 | 767,549 | +7.19(+2.22%) |
Jul 19, 2022 | 315.58 | 324.30 | 315.19 | 323.51 | 954,420 | +13.08(+4.21%) |
Jul 18, 2022 | 316.43 | 317.79 | 308.93 | 310.43 | 729,848 | -3.87(-1.23%) |
Jul 15, 2022 | 308.76 | 314.98 | 307.90 | 314.30 | 832,531 | +9.28(+3.04%) |
Jul 14, 2022 | 301.08 | 306.94 | 294.29 | 305.02 | 558,578 | +1.95(+0.64%) |
Jul 13, 2022 | 299.78 | 305.44 | 296.66 | 303.07 | 723,472 | -3.34(-1.09%) |
Jul 12, 2022 | 317.24 | 319.66 | 305.09 | 306.41 | 745,557 | -8.78(-2.79%) |
Jul 11, 2022 | 314.74 | 318.43 | 311.39 | 315.19 | 497,128 | -2.35(-0.74%) |
Jul 08, 2022 | 314.23 | 318.80 | 312.54 | 317.54 | 578,063 | -1.89(-0.59%) |
Jul 07, 2022 | 309.63 | 320.80 | 309.63 | 319.43 | 867,947 | +9.80(+3.17%) |
Jul 06, 2022 | 304.41 | 310.74 | 299.86 | 309.63 | 913,100 | +6.72(+2.22%) |
Jul 05, 2022 | 298.23 | 303.77 | 296.31 | 302.91 | 891,218 | +1.68(+0.56%) |
Jul 01, 2022 | 302.25 | 304.13 | 295.45 | 301.23 | 917,759 | -2.47(-0.81%) |
Jun 30, 2022 | 301.23 | 307.93 | 300.40 | 303.70 | 1,038,742 | -2.36(-0.77%) |
Jun 29, 2022 | 304.42 | 309.54 | 303.40 | 306.06 | 855,821 | +2.39(+0.79%) |
Jun 28, 2022 | 312.02 | 314.13 | 302.24 | 303.67 | 795,061 | -8.19(-2.63%) |
Jun 27, 2022 | 313.79 | 317.21 | 310.23 | 311.86 | 750,273 | -5.61(-1.77%) |
Jun 24, 2022 | 313.26 | 318.58 | 311.10 | 317.47 | 1,946,245 | +8.22(+2.66%) |
Jun 23, 2022 | 305.07 | 309.93 | 301.63 | 309.25 | 815,645 | +8.01(+2.66%) |
Jun 22, 2022 | 297.70 | 305.15 | 297.19 | 301.24 | 814,189 | -0.98(-0.32%) |
Jun 21, 2022 | 299.90 | 306.26 | 299.56 | 302.22 | 904,006 | +6.04(+2.04%) |
Jun 17, 2022 | 289.37 | 301.39 | 289.37 | 296.18 | 1,822,991 | +6.69(+2.31%) |
Jun 16, 2022 | 294.81 | 297.63 | 286.31 | 289.49 | 1,094,165 | -13.75(-4.53%) |
Jun 15, 2022 | 297.80 | 309.09 | 296.81 | 303.24 | 903,336 | +8.08(+2.74%) |
Jun 14, 2022 | 291.96 | 298.35 | 288.98 | 295.16 | 815,343 | +4.91(+1.69%) |
Jun 13, 2022 | 293.60 | 296.94 | 288.67 | 290.25 | 1,202,559 | -15.14(-4.96%) |
Jun 10, 2022 | 310.05 | 310.97 | 303.93 | 305.39 | 712,134 | -11.69(-3.69%) |
Jun 09, 2022 | 321.68 | 325.29 | 317.07 | 317.08 | 565,046 | -5.81(-1.80%) |
Jun 08, 2022 | 327.60 | 328.19 | 321.25 | 322.89 | 688,592 | -6.64(-2.01%) |
Jun 07, 2022 | 323.09 | 330.71 | 323.01 | 329.53 | 872,972 | +0.74(+0.23%) |
Jun 06, 2022 | 332.13 | 335.29 | 327.22 | 328.79 | 503,764 | +1.11(+0.34%) |
Jun 03, 2022 | 325.49 | 328.76 | 323.32 | 327.68 | 742,228 | -3.13(-0.95%) |
Jun 02, 2022 | 316.45 | 331.22 | 315.53 | 330.81 | 729,421 | +13.95(+4.40%) |
Jun 01, 2022 | 321.99 | 324.66 | 313.09 | 316.86 | 781,611 | -2.34(-0.73%) |
May 31, 2022 | 323.67 | 324.50 | 314.38 | 319.20 | 1,219,258 | -3.76(-1.16%) |
May 27, 2022 | 311.44 | 323.48 | 310.97 | 322.96 | 1,162,587 | +16.86(+5.51%) |
May 26, 2022 | 299.72 | 308.84 | 297.02 | 306.10 | 859,535 | +6.93(+2.32%) |
May 25, 2022 | 295.77 | 302.78 | 292.52 | 299.17 | 967,674 | +2.80(+0.94%) |
May 24, 2022 | 302.30 | 303.48 | 294.25 | 296.37 | 1,181,130 | -10.61(-3.46%) |
May 23, 2022 | 311.24 | 311.24 | 301.59 | 306.98 | 1,022,279 | +0.26(+0.08%) |
May 20, 2022 | 303.86 | 308.11 | 293.33 | 306.72 | 1,833,205 | +6.20(+2.06%) |
May 19, 2022 | 289.00 | 307.00 | 287.26 | 300.52 | 2,361,648 | +27.95(+10.25%) |
May 18, 2022 | 277.63 | 281.62 | 270.74 | 272.57 | 1,262,102 | -10.24(-3.62%) |
May 17, 2022 | 279.84 | 284.50 | 276.03 | 282.81 | 798,795 | +9.08(+3.32%) |
May 16, 2022 | 273.42 | 276.96 | 270.00 | 273.73 | 817,961 | -2.26(-0.82%) |
May 13, 2022 | 267.38 | 277.55 | 266.77 | 275.99 | 917,814 | +13.93(+5.32%) |
May 12, 2022 | 257.94 | 264.90 | 255.02 | 262.06 | 855,548 | +1.23(+0.47%) |
May 11, 2022 | 266.87 | 272.80 | 259.89 | 260.83 | 817,089 | -9.68(-3.58%) |
May 10, 2022 | 270.93 | 275.10 | 260.70 | 270.51 | 1,068,025 | +8.10(+3.09%) |
May 09, 2022 | 269.24 | 271.29 | 260.41 | 262.41 | 1,209,443 | -12.30(-4.48%) |
May 06, 2022 | 279.84 | 280.50 | 268.71 | 274.71 | 1,119,528 | -7.63(-2.70%) |
May 05, 2022 | 293.23 | 294.86 | 278.37 | 282.34 | 1,145,781 | -16.85(-5.63%) |
May 04, 2022 | 293.38 | 299.94 | 282.84 | 299.19 | 1,064,184 | +6.98(+2.39%) |
May 03, 2022 | 290.45 | 294.69 | 287.70 | 292.21 | 705,292 | +1.50(+0.52%) |