Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 470.12 | 480.00 | 469.15 | 479.34 | 341,743 | +3.99(+0.84%) |
Apr 27, 2023 | 475.01 | 478.15 | 460.81 | 475.35 | 579,781 | -3.20(-0.67%) |
Apr 26, 2023 | 475.17 | 481.04 | 475.17 | 478.55 | 261,392 | +2.28(+0.48%) |
Apr 25, 2023 | 488.72 | 489.91 | 475.00 | 476.27 | 391,993 | -13.58(-2.77%) |
Apr 24, 2023 | 486.88 | 492.44 | 482.99 | 489.85 | 274,252 | +3.17(+0.65%) |
Apr 21, 2023 | 480.22 | 488.34 | 477.44 | 486.68 | 321,111 | +7.06(+1.47%) |
Apr 20, 2023 | 479.07 | 485.07 | 479.07 | 479.62 | 250,918 | -1.07(-0.22%) |
Apr 19, 2023 | 476.73 | 480.95 | 476.33 | 480.69 | 357,776 | +3.25(+0.68%) |
Apr 18, 2023 | 469.24 | 480.15 | 467.70 | 477.44 | 406,660 | +9.54(+2.04%) |
Apr 17, 2023 | 472.58 | 475.04 | 464.16 | 467.90 | 301,523 | +0.86(+0.18%) |
Apr 14, 2023 | 465.50 | 471.53 | 463.92 | 467.04 | 202,103 | +3.93(+0.85%) |
Apr 13, 2023 | 462.42 | 464.43 | 457.20 | 463.11 | 225,441 | +5.34(+1.17%) |
Apr 12, 2023 | 457.95 | 462.92 | 456.96 | 457.77 | 253,050 | +0.54(+0.12%) |
Apr 11, 2023 | 459.86 | 460.88 | 455.92 | 457.23 | 206,564 | -0.83(-0.18%) |
Apr 10, 2023 | 444.66 | 459.39 | 444.52 | 458.06 | 321,062 | +11.67(+2.61%) |
Apr 06, 2023 | 445.22 | 448.00 | 439.27 | 446.39 | 374,899 | -2.79(-0.62%) |
Apr 05, 2023 | 451.42 | 452.27 | 445.35 | 449.18 | 208,727 | -6.08(-1.34%) |
Apr 04, 2023 | 455.74 | 459.99 | 448.21 | 455.26 | 336,562 | +1.72(+0.38%) |
Apr 03, 2023 | 450.08 | 454.08 | 446.52 | 453.54 | 390,713 | +3.99(+0.89%) |
Mar 31, 2023 | 449.70 | 454.43 | 446.52 | 449.55 | 487,978 | +1.59(+0.35%) |
Mar 30, 2023 | 452.83 | 456.92 | 446.42 | 447.96 | 442,462 | -3.77(-0.83%) |
Mar 29, 2023 | 455.16 | 455.20 | 447.88 | 451.73 | 294,148 | +0.10(+0.02%) |
Mar 28, 2023 | 451.26 | 457.66 | 448.13 | 451.63 | 428,255 | +3.49(+0.78%) |
Mar 27, 2023 | 445.40 | 450.12 | 441.10 | 448.14 | 335,628 | +5.39(+1.22%) |
Mar 24, 2023 | 439.48 | 444.57 | 435.02 | 442.75 | 263,216 | +0.51(+0.12%) |
Mar 23, 2023 | 437.99 | 445.81 | 435.50 | 442.24 | 378,647 | +8.95(+2.07%) |
Mar 22, 2023 | 436.45 | 446.89 | 432.97 | 433.29 | 490,830 | -6.59(-1.50%) |
Mar 21, 2023 | 423.15 | 441.57 | 423.15 | 439.88 | 497,459 | +24.37(+5.87%) |
Mar 20, 2023 | 414.44 | 419.90 | 412.60 | 415.51 | 236,908 | +3.27(+0.79%) |
Mar 17, 2023 | 414.37 | 417.45 | 405.54 | 412.24 | 462,905 | -4.51(-1.08%) |
Mar 16, 2023 | 403.24 | 418.62 | 403.24 | 416.75 | 256,515 | +10.36(+2.55%) |
Mar 15, 2023 | 409.81 | 413.30 | 395.90 | 406.39 | 388,884 | -13.61(-3.24%) |
Mar 14, 2023 | 415.76 | 425.27 | 414.43 | 420.00 | 289,382 | +10.27(+2.51%) |
Mar 13, 2023 | 404.94 | 413.74 | 401.27 | 409.73 | 495,640 | -2.59(-0.63%) |
Mar 10, 2023 | 424.36 | 424.36 | 405.31 | 412.32 | 398,001 | -11.29(-2.67%) |
Mar 09, 2023 | 430.76 | 433.69 | 421.22 | 423.61 | 245,260 | -6.86(-1.59%) |
Mar 08, 2023 | 430.78 | 433.70 | 425.98 | 430.47 | 278,144 | -0.95(-0.22%) |
Mar 07, 2023 | 434.15 | 443.80 | 431.19 | 431.42 | 428,778 | -2.10(-0.48%) |
Mar 06, 2023 | 428.50 | 435.70 | 427.73 | 433.52 | 387,038 | +5.11(+1.19%) |
Mar 03, 2023 | 423.31 | 428.75 | 420.73 | 428.41 | 267,258 | +7.57(+1.80%) |
Mar 02, 2023 | 414.41 | 421.59 | 411.95 | 420.84 | 256,694 | +5.25(+1.26%) |
Mar 01, 2023 | 416.61 | 425.53 | 412.50 | 415.59 | 270,966 | -0.76(-0.18%) |
Feb 28, 2023 | 406.58 | 420.50 | 406.58 | 416.35 | 432,287 | +9.97(+2.45%) |
Feb 27, 2023 | 404.27 | 408.96 | 403.29 | 406.38 | 399,342 | +6.18(+1.54%) |
Feb 24, 2023 | 401.35 | 403.16 | 397.62 | 400.20 | 262,767 | -3.84(-0.95%) |
Feb 23, 2023 | 404.35 | 407.95 | 402.26 | 404.04 | 334,627 | +1.43(+0.36%) |
Feb 22, 2023 | 399.43 | 403.36 | 397.15 | 402.61 | 322,155 | +3.13(+0.78%) |
Feb 21, 2023 | 401.00 | 409.95 | 398.69 | 399.48 | 464,819 | -5.90(-1.46%) |
Feb 17, 2023 | 407.26 | 410.91 | 403.77 | 405.38 | 440,142 | -1.63(-0.40%) |
Feb 16, 2023 | 410.92 | 417.55 | 405.52 | 407.01 | 479,433 | -8.48(-2.04%) |
Feb 15, 2023 | 420.29 | 422.32 | 415.24 | 415.49 | 420,387 | -7.84(-1.85%) |
Feb 14, 2023 | 418.17 | 430.13 | 418.04 | 423.33 | 324,057 | +2.13(+0.51%) |
Feb 13, 2023 | 418.31 | 423.33 | 414.55 | 421.20 | 413,220 | +6.67(+1.61%) |
Feb 10, 2023 | 417.23 | 425.28 | 411.44 | 414.53 | 525,874 | -6.27(-1.49%) |
Feb 09, 2023 | 420.00 | 424.02 | 417.33 | 420.80 | 630,867 | +6.03(+1.45%) |
Feb 08, 2023 | 412.75 | 415.91 | 408.13 | 414.77 | 378,132 | -2.84(-0.68%) |
Feb 07, 2023 | 414.76 | 418.65 | 409.65 | 417.61 | 350,113 | +1.39(+0.33%) |
Feb 06, 2023 | 408.62 | 419.73 | 408.61 | 416.22 | 403,863 | +1.86(+0.45%) |
Feb 03, 2023 | 415.29 | 424.92 | 409.05 | 414.36 | 715,844 | -6.97(-1.65%) |
Feb 02, 2023 | 430.34 | 433.31 | 417.16 | 421.33 | 698,660 | -7.06(-1.65%) |
Feb 01, 2023 | 424.08 | 430.63 | 418.50 | 428.39 | 399,076 | +0.91(+0.21%) |
Jan 31, 2023 | 422.32 | 427.48 | 417.23 | 427.48 | 477,264 | +7.13(+1.70%) |
Jan 30, 2023 | 424.33 | 430.72 | 419.91 | 420.35 | 374,910 | -6.16(-1.44%) |
Jan 27, 2023 | 419.53 | 428.21 | 419.53 | 426.51 | 514,717 | +5.49(+1.30%) |
Jan 26, 2023 | 426.28 | 427.64 | 416.24 | 421.02 | 374,020 | +0.47(+0.11%) |
Jan 25, 2023 | 419.29 | 421.85 | 411.07 | 420.55 | 347,472 | -2.19(-0.52%) |
Jan 24, 2023 | 419.00 | 425.19 | 416.58 | 422.74 | 250,359 | +0.46(+0.11%) |
Jan 23, 2023 | 422.36 | 428.13 | 419.88 | 422.28 | 287,989 | +4.28(+1.02%) |
Jan 20, 2023 | 418.00 | 420.42 | 414.26 | 418.00 | 265,348 | +1.06(+0.25%) |
Jan 19, 2023 | 419.12 | 422.05 | 415.72 | 416.94 | 346,851 | -3.40(-0.81%) |
Jan 18, 2023 | 420.35 | 427.01 | 420.01 | 420.34 | 311,200 | +0.34(+0.08%) |
Jan 17, 2023 | 418.32 | 423.84 | 417.99 | 420.00 | 252,997 | -0.92(-0.22%) |
Jan 13, 2023 | 413.18 | 422.69 | 413.11 | 420.92 | 358,849 | +4.20(+1.01%) |
Jan 12, 2023 | 411.99 | 419.09 | 408.61 | 416.72 | 322,509 | +6.26(+1.53%) |
Jan 11, 2023 | 406.15 | 411.31 | 406.15 | 410.46 | 388,642 | +4.46(+1.10%) |
Jan 10, 2023 | 407.67 | 413.35 | 402.25 | 406.00 | 359,981 | +0.15(+0.04%) |
Jan 09, 2023 | 394.09 | 412.94 | 392.21 | 405.85 | 457,861 | +8.28(+2.08%) |
Jan 06, 2023 | 399.81 | 402.77 | 395.21 | 397.57 | 307,924 | +2.49(+0.63%) |
Jan 05, 2023 | 388.30 | 397.78 | 382.56 | 395.08 | 306,583 | +5.14(+1.32%) |
Jan 04, 2023 | 389.57 | 397.12 | 387.06 | 389.94 | 454,824 | +0.71(+0.18%) |
Jan 03, 2023 | 404.58 | 404.65 | 387.16 | 389.23 | 428,701 | -9.93(-2.49%) |
Dec 30, 2022 | 394.38 | 399.80 | 391.39 | 399.16 | 186,219 | -0.84(-0.21%) |
Dec 29, 2022 | 395.55 | 400.22 | 393.10 | 400.00 | 222,923 | +8.82(+2.25%) |
Dec 28, 2022 | 396.00 | 398.87 | 385.50 | 391.18 | 250,444 | -5.66(-1.43%) |
Dec 27, 2022 | 390.66 | 401.08 | 389.11 | 396.84 | 332,963 | +5.97(+1.53%) |
Dec 23, 2022 | 389.09 | 391.55 | 384.45 | 390.87 | 194,288 | +2.23(+0.57%) |
Dec 22, 2022 | 381.30 | 391.96 | 379.03 | 388.64 | 320,575 | +6.40(+1.67%) |
Dec 21, 2022 | 372.13 | 382.99 | 372.13 | 382.24 | 278,610 | +19.19(+5.29%) |
Dec 20, 2022 | 364.22 | 367.73 | 361.62 | 363.05 | 330,829 | -3.77(-1.03%) |
Dec 19, 2022 | 369.64 | 370.90 | 364.28 | 366.82 | 536,449 | -2.69(-0.73%) |
Dec 16, 2022 | 373.36 | 376.49 | 365.96 | 369.51 | 434,392 | -8.10(-2.15%) |
Dec 15, 2022 | 383.05 | 383.05 | 375.70 | 377.61 | 237,368 | -12.42(-3.18%) |
Dec 14, 2022 | 380.44 | 392.74 | 379.99 | 390.03 | 425,319 | +9.85(+2.59%) |
Dec 13, 2022 | 388.04 | 388.04 | 375.04 | 380.18 | 434,219 | +0.96(+0.25%) |
Dec 12, 2022 | 374.99 | 381.56 | 370.50 | 379.22 | 369,291 | +6.13(+1.64%) |
Dec 09, 2022 | 375.90 | 381.43 | 368.36 | 373.09 | 363,222 | -7.72(-2.03%) |
Dec 08, 2022 | 380.30 | 384.38 | 378.12 | 380.81 | 201,959 | +2.96(+0.78%) |
Dec 07, 2022 | 373.03 | 378.69 | 369.82 | 377.85 | 211,713 | +1.52(+0.40%) |
Dec 06, 2022 | 378.07 | 378.07 | 370.04 | 376.33 | 403,902 | -0.77(-0.20%) |
Dec 05, 2022 | 386.34 | 390.58 | 375.43 | 377.10 | 414,873 | -12.22(-3.14%) |
Dec 02, 2022 | 385.86 | 394.81 | 385.86 | 389.32 | 379,835 | -1.09(-0.28%) |
Dec 01, 2022 | 397.36 | 402.32 | 386.11 | 390.41 | 385,833 | -8.47(-2.12%) |
Nov 30, 2022 | 392.45 | 399.54 | 387.55 | 398.88 | 428,777 | +10.17(+2.62%) |
Nov 29, 2022 | 385.58 | 389.38 | 383.31 | 388.71 | 251,253 | +5.23(+1.36%) |
Nov 28, 2022 | 380.39 | 389.43 | 380.29 | 383.48 | 339,942 | +2.30(+0.60%) |
Nov 25, 2022 | 377.73 | 381.89 | 376.00 | 381.18 | 107,607 | +2.40(+0.63%) |
Nov 23, 2022 | 370.84 | 382.42 | 369.62 | 378.78 | 386,401 | +8.65(+2.34%) |
Nov 22, 2022 | 367.40 | 371.95 | 362.45 | 370.13 | 289,109 | +5.75(+1.58%) |
Nov 21, 2022 | 373.23 | 377.43 | 361.34 | 364.38 | 408,708 | -11.02(-2.94%) |
Nov 18, 2022 | 362.57 | 376.38 | 360.00 | 375.40 | 870,125 | +22.45(+6.36%) |
Nov 17, 2022 | 340.41 | 355.71 | 337.22 | 352.95 | 589,099 | +5.95(+1.71%) |
Nov 16, 2022 | 340.56 | 347.80 | 334.25 | 347.00 | 552,462 | -0.27(-0.08%) |
Nov 15, 2022 | 335.30 | 347.55 | 328.87 | 347.27 | 597,995 | +21.04(+6.45%) |
Nov 14, 2022 | 335.75 | 342.77 | 326.10 | 326.23 | 638,589 | -18.85(-5.46%) |
Nov 11, 2022 | 352.16 | 353.99 | 337.68 | 345.08 | 588,800 | -5.66(-1.61%) |
Nov 10, 2022 | 343.22 | 355.54 | 342.98 | 350.74 | 500,561 | +21.02(+6.38%) |
Nov 09, 2022 | 329.30 | 337.68 | 328.94 | 329.72 | 450,132 | -3.63(-1.09%) |
Nov 08, 2022 | 342.56 | 346.59 | 331.12 | 333.35 | 509,370 | -8.80(-2.57%) |
Nov 07, 2022 | 358.59 | 358.59 | 339.27 | 342.15 | 491,178 | -11.49(-3.25%) |
Nov 04, 2022 | 365.26 | 365.99 | 345.43 | 353.64 | 491,038 | -2.53(-0.71%) |
Nov 03, 2022 | 347.33 | 360.93 | 340.46 | 356.17 | 494,675 | +9.56(+2.76%) |
Nov 02, 2022 | 360.62 | 363.89 | 346.00 | 346.61 | 522,190 | -16.37(-4.51%) |
Nov 01, 2022 | 355.00 | 367.55 | 352.69 | 362.98 | 519,430 | +13.05(+3.73%) |
Oct 31, 2022 | 348.74 | 361.29 | 347.48 | 349.93 | 538,320 | +4.58(+1.33%) |
Oct 28, 2022 | 346.74 | 353.26 | 337.06 | 345.35 | 875,870 | -14.58(-4.05%) |
Oct 27, 2022 | 363.12 | 367.90 | 349.02 | 359.93 | 714,437 | -1.48(-0.41%) |
Oct 26, 2022 | 364.90 | 368.50 | 360.75 | 361.41 | 650,332 | -7.78(-2.11%) |
Oct 25, 2022 | 365.00 | 373.13 | 364.00 | 369.19 | 677,560 | +7.57(+2.09%) |
Oct 24, 2022 | 362.69 | 363.88 | 351.96 | 361.62 | 449,717 | -1.66(-0.46%) |
Oct 21, 2022 | 346.13 | 363.69 | 345.02 | 363.28 | 521,677 | +15.48(+4.45%) |
Oct 20, 2022 | 358.69 | 365.82 | 345.50 | 347.80 | 472,834 | -6.75(-1.90%) |
Oct 19, 2022 | 358.54 | 360.86 | 352.64 | 354.55 | 339,679 | -6.52(-1.81%) |
Oct 18, 2022 | 363.70 | 365.43 | 355.74 | 361.07 | 461,376 | +7.75(+2.19%) |
Oct 17, 2022 | 346.99 | 353.92 | 344.77 | 353.32 | 515,486 | +12.28(+3.60%) |
Oct 14, 2022 | 345.77 | 351.73 | 336.83 | 341.04 | 338,279 | -2.15(-0.63%) |
Oct 13, 2022 | 330.56 | 347.99 | 325.06 | 343.19 | 372,414 | +4.77(+1.41%) |
Oct 12, 2022 | 337.08 | 343.76 | 332.62 | 338.42 | 285,299 | +0.90(+0.27%) |
Oct 11, 2022 | 329.34 | 342.20 | 327.06 | 337.52 | 293,275 | +6.32(+1.91%) |
Oct 10, 2022 | 336.67 | 337.04 | 320.14 | 331.20 | 386,758 | -3.69(-1.10%) |
Oct 07, 2022 | 333.70 | 335.23 | 329.25 | 334.89 | 190,671 | -5.54(-1.63%) |
Oct 06, 2022 | 339.11 | 346.43 | 338.26 | 340.43 | 314,822 | -0.59(-0.17%) |
Oct 05, 2022 | 330.66 | 342.99 | 329.97 | 341.02 | 312,586 | +6.99(+2.09%) |
Oct 04, 2022 | 331.45 | 339.18 | 330.62 | 334.03 | 364,553 | +11.04(+3.42%) |
Oct 03, 2022 | 315.24 | 326.25 | 312.71 | 322.99 | 371,749 | +10.38(+3.32%) |
Sep 30, 2022 | 305.55 | 317.75 | 298.61 | 312.61 | 779,128 | -10.49(-3.25%) |
Sep 29, 2022 | 325.64 | 326.53 | 318.73 | 323.10 | 326,345 | -7.02(-2.13%) |
Sep 28, 2022 | 320.82 | 331.93 | 319.62 | 330.12 | 310,360 | +11.11(+3.48%) |
Sep 27, 2022 | 319.42 | 324.40 | 315.98 | 319.01 | 282,960 | +4.93(+1.57%) |
Sep 26, 2022 | 320.76 | 326.06 | 312.35 | 314.08 | 394,479 | -5.90(-1.84%) |
Sep 23, 2022 | 316.82 | 320.38 | 313.44 | 319.98 | 329,777 | -1.90(-0.59%) |
Sep 22, 2022 | 328.00 | 330.45 | 316.62 | 321.88 | 322,585 | -7.82(-2.37%) |
Sep 21, 2022 | 338.50 | 342.25 | 329.45 | 329.70 | 244,002 | -7.22(-2.14%) |
Sep 20, 2022 | 336.90 | 341.06 | 331.95 | 336.92 | 280,066 | -6.01(-1.75%) |
Sep 19, 2022 | 335.12 | 343.91 | 335.12 | 342.93 | 258,663 | +5.73(+1.70%) |
Sep 16, 2022 | 334.36 | 337.49 | 329.58 | 337.20 | 662,772 | -2.10(-0.62%) |
Sep 15, 2022 | 342.82 | 352.29 | 338.90 | 339.30 | 437,671 | +4.95(+1.48%) |
Sep 14, 2022 | 334.50 | 336.49 | 329.35 | 334.35 | 300,212 | +0.67(+0.20%) |
Sep 13, 2022 | 343.46 | 344.11 | 331.72 | 333.68 | 405,856 | -23.99(-6.71%) |
Sep 12, 2022 | 349.50 | 358.91 | 349.50 | 357.67 | 378,065 | +8.97(+2.57%) |
Sep 09, 2022 | 349.68 | 352.30 | 345.88 | 348.70 | 234,494 | -0.19(-0.05%) |
Sep 08, 2022 | 334.12 | 351.34 | 332.38 | 348.89 | 396,085 | +9.47(+2.79%) |
Sep 07, 2022 | 324.23 | 340.43 | 324.23 | 339.42 | 301,966 | +14.80(+4.56%) |
Sep 06, 2022 | 319.79 | 325.86 | 313.34 | 324.62 | 304,461 | +7.30(+2.30%) |
Sep 02, 2022 | 323.60 | 324.89 | 315.29 | 317.32 | 198,722 | -2.55(-0.80%) |
Sep 01, 2022 | 317.47 | 320.78 | 311.55 | 319.87 | 270,704 | -1.70(-0.53%) |
Aug 31, 2022 | 325.95 | 326.62 | 318.68 | 321.57 | 177,018 | -2.99(-0.92%) |
Aug 30, 2022 | 330.88 | 334.00 | 321.68 | 324.56 | 297,570 | -3.34(-1.02%) |
Aug 29, 2022 | 322.68 | 331.00 | 322.05 | 327.90 | 260,588 | -0.55(-0.17%) |
Aug 26, 2022 | 332.67 | 334.08 | 324.32 | 328.45 | 289,054 | -4.49(-1.35%) |
Aug 25, 2022 | 323.14 | 333.19 | 323.14 | 332.94 | 214,710 | +8.69(+2.68%) |
Aug 24, 2022 | 325.31 | 330.84 | 322.43 | 324.25 | 213,233 | -2.18(-0.67%) |
Aug 23, 2022 | 330.84 | 336.57 | 326.12 | 326.43 | 205,010 | -1.93(-0.59%) |
Aug 22, 2022 | 322.08 | 329.94 | 320.87 | 328.36 | 241,862 | +1.05(+0.32%) |
Aug 19, 2022 | 334.77 | 336.17 | 326.13 | 327.31 | 264,309 | -9.82(-2.91%) |
Aug 18, 2022 | 334.71 | 337.74 | 328.43 | 337.13 | 243,216 | +0.43(+0.13%) |
Aug 17, 2022 | 335.58 | 341.15 | 333.29 | 336.70 | 185,428 | -4.95(-1.45%) |
Aug 16, 2022 | 338.85 | 345.98 | 337.03 | 341.65 | 251,290 | +3.02(+0.89%) |
Aug 15, 2022 | 332.60 | 340.73 | 332.43 | 338.63 | 297,851 | +5.25(+1.57%) |
Aug 12, 2022 | 329.37 | 333.52 | 326.50 | 333.38 | 227,851 | +4.33(+1.32%) |
Aug 11, 2022 | 331.97 | 336.99 | 328.66 | 329.05 | 359,668 | +1.82(+0.56%) |
Aug 10, 2022 | 322.84 | 328.07 | 320.68 | 327.23 | 467,341 | +14.92(+4.78%) |
Aug 09, 2022 | 318.34 | 319.97 | 307.64 | 312.31 | 313,929 | -7.85(-2.45%) |
Aug 08, 2022 | 320.60 | 328.12 | 317.70 | 320.16 | 368,236 | +2.84(+0.89%) |
Aug 05, 2022 | 307.22 | 318.56 | 307.22 | 317.32 | 361,181 | +3.97(+1.27%) |
Aug 04, 2022 | 313.48 | 315.59 | 309.13 | 313.35 | 242,557 | -2.80(-0.89%) |
Aug 03, 2022 | 312.08 | 318.42 | 310.90 | 316.15 | 321,152 | +8.65(+2.81%) |
Aug 02, 2022 | 313.34 | 313.48 | 306.06 | 307.50 | 326,245 | -6.51(-2.07%) |
Aug 01, 2022 | 305.77 | 317.94 | 300.00 | 314.01 | 658,584 | +0.80(+0.26%) |
Jul 29, 2022 | 309.11 | 317.19 | 301.04 | 313.21 | 1,102,214 | +25.81(+8.98%) |
Jul 28, 2022 | 284.15 | 287.40 | 275.06 | 287.40 | 720,656 | +6.03(+2.14%) |
Jul 27, 2022 | 279.39 | 282.83 | 272.52 | 281.37 | 503,511 | +5.39(+1.95%) |
Jul 26, 2022 | 283.88 | 285.94 | 275.49 | 275.98 | 387,793 | -15.17(-5.21%) |
Jul 25, 2022 | 296.10 | 296.55 | 288.14 | 291.15 | 382,344 | -2.78(-0.95%) |
Jul 22, 2022 | 298.89 | 301.20 | 290.67 | 293.93 | 327,891 | -4.70(-1.57%) |
Jul 21, 2022 | 299.21 | 302.68 | 292.45 | 298.63 | 424,642 | +1.90(+0.64%) |
Jul 20, 2022 | 291.00 | 297.32 | 289.89 | 296.73 | 407,892 | +7.16(+2.47%) |
Jul 19, 2022 | 278.69 | 293.10 | 277.10 | 289.57 | 584,400 | +13.66(+4.95%) |
Jul 18, 2022 | 272.67 | 281.81 | 271.31 | 275.91 | 682,707 | +5.17(+1.91%) |
Jul 15, 2022 | 269.49 | 275.08 | 267.74 | 270.74 | 424,031 | +5.37(+2.02%) |
Jul 14, 2022 | 266.41 | 269.67 | 257.14 | 265.37 | 460,435 | -5.59(-2.06%) |
Jul 13, 2022 | 258.78 | 273.13 | 256.60 | 270.96 | 366,314 | +7.18(+2.72%) |
Jul 12, 2022 | 263.09 | 272.51 | 261.55 | 263.78 | 395,600 | +2.14(+0.82%) |
Jul 11, 2022 | 267.21 | 267.36 | 260.49 | 261.64 | 272,999 | -7.94(-2.95%) |
Jul 08, 2022 | 270.01 | 273.81 | 265.37 | 269.58 | 298,527 | -2.62(-0.96%) |
Jul 07, 2022 | 263.59 | 273.22 | 260.09 | 272.20 | 319,102 | +12.09(+4.65%) |
Jul 06, 2022 | 263.34 | 266.04 | 256.90 | 260.11 | 288,410 | -2.60(-0.99%) |
Jul 05, 2022 | 239.96 | 264.50 | 238.43 | 262.71 | 472,727 | +18.04(+7.37%) |
Jul 01, 2022 | 254.99 | 255.81 | 241.21 | 244.67 | 518,251 | -10.68(-4.18%) |
Jun 30, 2022 | 255.38 | 260.94 | 248.03 | 255.35 | 261,196 | -4.89(-1.88%) |
Jun 29, 2022 | 262.42 | 263.76 | 256.03 | 260.24 | 294,501 | -3.25(-1.23%) |
Jun 28, 2022 | 270.15 | 275.00 | 262.05 | 263.49 | 328,470 | -4.87(-1.81%) |
Jun 27, 2022 | 273.00 | 273.40 | 257.29 | 268.36 | 517,999 | -4.96(-1.81%) |
Jun 24, 2022 | 266.14 | 275.38 | 263.94 | 273.32 | 858,237 | +12.45(+4.77%) |
Jun 23, 2022 | 258.10 | 262.26 | 254.76 | 260.87 | 384,522 | +5.84(+2.29%) |
Jun 22, 2022 | 253.80 | 259.38 | 251.58 | 255.03 | 411,024 | -3.21(-1.24%) |
Jun 21, 2022 | 258.31 | 261.35 | 255.98 | 258.24 | 359,810 | +7.93(+3.17%) |
Jun 17, 2022 | 246.42 | 252.95 | 243.84 | 250.31 | 290,993 | +8.68(+3.59%) |
Jun 16, 2022 | 249.10 | 249.62 | 238.67 | 241.63 | 392,536 | -16.24(-6.30%) |
Jun 15, 2022 | 256.04 | 261.28 | 250.91 | 257.87 | 264,223 | +6.13(+2.44%) |
Jun 14, 2022 | 251.49 | 253.98 | 248.95 | 251.74 | 244,174 | +0.88(+0.35%) |
Jun 13, 2022 | 260.00 | 263.06 | 249.46 | 250.86 | 430,884 | -19.11(-7.08%) |
Jun 10, 2022 | 270.81 | 274.39 | 266.98 | 269.97 | 256,128 | -5.34(-1.94%) |
Jun 09, 2022 | 275.16 | 277.37 | 272.02 | 275.31 | 312,843 | -0.85(-0.31%) |
Jun 08, 2022 | 272.42 | 278.17 | 268.59 | 276.16 | 288,290 | +3.69(+1.35%) |
Jun 07, 2022 | 269.76 | 276.01 | 267.52 | 272.47 | 425,575 | -2.45(-0.89%) |
Jun 06, 2022 | 273.97 | 275.86 | 268.96 | 274.92 | 260,114 | +4.35(+1.61%) |
Jun 03, 2022 | 267.61 | 271.23 | 264.58 | 270.57 | 294,105 | -2.11(-0.77%) |
Jun 02, 2022 | 261.46 | 273.66 | 261.46 | 272.68 | 233,737 | +11.63(+4.46%) |
Jun 01, 2022 | 270.01 | 271.87 | 260.22 | 261.05 | 354,911 | -7.51(-2.80%) |
May 31, 2022 | 269.05 | 271.60 | 264.62 | 268.56 | 411,745 | -3.29(-1.21%) |
May 27, 2022 | 263.03 | 271.92 | 263.03 | 271.85 | 405,196 | +9.69(+3.70%) |
May 26, 2022 | 252.26 | 265.88 | 250.74 | 262.16 | 485,238 | +14.57(+5.88%) |
May 25, 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 517,116 | +6.67(+2.77%) |
May 24, 2022 | 244.23 | 245.01 | 233.04 | 240.92 | 515,008 | -7.21(-2.91%) |
May 23, 2022 | 257.00 | 257.00 | 240.10 | 248.13 | 672,317 | -7.15(-2.80%) |
May 20, 2022 | 264.96 | 272.25 | 246.51 | 255.28 | 2,102,405 | +28.49(+12.56%) |
May 19, 2022 | 224.36 | 228.24 | 212.93 | 226.79 | 1,086,488 | -0.50(-0.22%) |
May 18, 2022 | 235.00 | 235.36 | 223.02 | 227.29 | 719,718 | -16.91(-6.92%) |
May 17, 2022 | 246.34 | 248.24 | 236.47 | 244.20 | 463,140 | +5.20(+2.18%) |
May 16, 2022 | 244.44 | 246.71 | 237.01 | 239.00 | 548,305 | -7.51(-3.05%) |
May 13, 2022 | 242.70 | 249.94 | 241.50 | 246.51 | 427,709 | +9.81(+4.14%) |
May 12, 2022 | 225.62 | 241.41 | 225.62 | 236.70 | 311,668 | +7.56(+3.30%) |
May 11, 2022 | 243.13 | 245.43 | 228.61 | 229.14 | 457,391 | -7.37(-3.12%) |
May 10, 2022 | 242.89 | 245.45 | 229.85 | 236.51 | 383,311 | -0.49(-0.21%) |
May 09, 2022 | 241.80 | 250.58 | 235.63 | 237.00 | 464,891 | -9.65(-3.91%) |
May 06, 2022 | 255.35 | 255.35 | 239.91 | 246.65 | 406,953 | -12.34(-4.76%) |
May 05, 2022 | 272.97 | 275.30 | 254.90 | 258.99 | 313,075 | -20.09(-7.20%) |
May 04, 2022 | 270.88 | 279.73 | 263.48 | 279.08 | 214,860 | +7.63(+2.81%) |
May 03, 2022 | 271.41 | 274.79 | 265.09 | 271.45 | 232,065 | -1.63(-0.60%) |