Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 307.64 | 309.90 | 305.55 | 309.60 | 584,893 | +1.70(+0.55%) |
Apr 27, 2023 | 304.77 | 308.73 | 302.01 | 307.90 | 738,396 | +6.41(+2.13%) |
Apr 26, 2023 | 303.28 | 305.33 | 300.53 | 301.49 | 1,013,619 | -1.51(-0.50%) |
Apr 25, 2023 | 303.30 | 312.99 | 301.91 | 303.00 | 1,155,096 | +3.76(+1.26%) |
Apr 24, 2023 | 300.81 | 301.23 | 297.26 | 299.25 | 756,817 | -0.93(-0.31%) |
Apr 21, 2023 | 300.53 | 300.58 | 296.46 | 300.18 | 528,171 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.95 | 296.84 | 299.33 | 611,328 | -0.41(-0.14%) |
Apr 19, 2023 | 300.29 | 302.22 | 299.24 | 299.73 | 744,516 | -2.17(-0.72%) |
Apr 18, 2023 | 301.40 | 302.24 | 298.88 | 301.90 | 639,405 | +1.95(+0.65%) |
Apr 17, 2023 | 297.76 | 300.65 | 296.43 | 299.95 | 451,623 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.63 | 297.46 | 298.92 | 526,118 | -1.56(-0.52%) |
Apr 13, 2023 | 296.00 | 300.59 | 294.30 | 300.48 | 627,388 | +5.66(+1.92%) |
Apr 12, 2023 | 299.25 | 300.42 | 294.43 | 294.83 | 794,891 | -1.13(-0.38%) |
Apr 11, 2023 | 293.47 | 296.84 | 293.47 | 295.96 | 419,754 | +3.62(+1.24%) |
Apr 10, 2023 | 291.76 | 293.43 | 287.71 | 292.34 | 498,201 | -2.93(-0.99%) |
Apr 06, 2023 | 298.62 | 299.44 | 292.83 | 295.26 | 570,871 | -4.18(-1.40%) |
Apr 05, 2023 | 299.82 | 300.62 | 296.90 | 299.45 | 590,808 | -1.08(-0.36%) |
Apr 04, 2023 | 302.53 | 306.80 | 298.99 | 300.52 | 751,800 | -0.36(-0.12%) |
Apr 03, 2023 | 300.74 | 302.39 | 297.84 | 300.88 | 948,143 | -1.70(-0.56%) |
Mar 31, 2023 | 299.75 | 302.77 | 297.62 | 302.58 | 648,794 | +5.02(+1.69%) |
Mar 30, 2023 | 299.19 | 300.54 | 295.56 | 297.56 | 453,760 | +1.37(+0.46%) |
Mar 29, 2023 | 294.25 | 296.62 | 293.30 | 296.18 | 523,009 | +5.50(+1.89%) |
Mar 28, 2023 | 289.78 | 291.48 | 288.72 | 290.69 | 546,782 | +0.80(+0.28%) |
Mar 27, 2023 | 293.09 | 293.31 | 288.32 | 289.88 | 711,394 | +0.44(+0.15%) |
Mar 24, 2023 | 284.16 | 290.10 | 281.93 | 289.44 | 575,598 | +2.33(+0.81%) |
Mar 23, 2023 | 287.52 | 290.90 | 285.56 | 287.11 | 684,041 | -0.45(-0.16%) |
Mar 22, 2023 | 293.32 | 297.20 | 287.50 | 287.56 | 853,592 | -6.19(-2.11%) |
Mar 21, 2023 | 292.05 | 295.26 | 290.50 | 293.75 | 785,088 | +5.59(+1.94%) |
Mar 20, 2023 | 292.03 | 292.03 | 285.19 | 288.16 | 962,798 | -2.78(-0.96%) |
Mar 17, 2023 | 292.93 | 296.39 | 287.78 | 290.94 | 1,692,678 | -3.66(-1.24%) |
Mar 16, 2023 | 287.92 | 296.94 | 287.21 | 294.60 | 659,897 | +5.10(+1.76%) |
Mar 15, 2023 | 285.55 | 289.81 | 283.87 | 289.50 | 971,104 | -0.23(-0.08%) |
Mar 14, 2023 | 286.67 | 292.89 | 285.50 | 289.73 | 906,684 | +7.62(+2.70%) |
Mar 13, 2023 | 277.01 | 286.46 | 275.10 | 282.10 | 1,532,399 | +0.22(+0.08%) |
Mar 10, 2023 | 292.35 | 293.15 | 280.70 | 281.89 | 1,175,267 | -9.85(-3.38%) |
Mar 09, 2023 | 292.38 | 299.54 | 290.25 | 291.73 | 1,137,512 | +0.92(+0.32%) |
Mar 08, 2023 | 290.05 | 292.42 | 288.07 | 290.81 | 865,977 | +0.62(+0.21%) |
Mar 07, 2023 | 300.34 | 300.65 | 289.45 | 290.19 | 816,099 | -9.88(-3.29%) |
Mar 06, 2023 | 295.38 | 300.78 | 295.29 | 300.07 | 898,625 | +4.81(+1.63%) |
Mar 03, 2023 | 289.93 | 296.02 | 288.91 | 295.26 | 716,954 | +8.19(+2.85%) |
Mar 02, 2023 | 281.94 | 287.34 | 281.60 | 287.08 | 763,790 | +1.05(+0.37%) |
Mar 01, 2023 | 285.14 | 289.59 | 285.14 | 286.03 | 470,937 | -0.86(-0.30%) |
Feb 28, 2023 | 285.98 | 290.57 | 284.81 | 286.89 | 842,183 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.61 | 286.45 | 400,141 | +0.47(+0.16%) |
Feb 24, 2023 | 284.74 | 287.05 | 283.11 | 285.99 | 556,922 | -5.14(-1.77%) |
Feb 23, 2023 | 291.68 | 293.17 | 286.19 | 291.13 | 581,283 | +0.79(+0.27%) |
Feb 22, 2023 | 291.39 | 292.81 | 287.88 | 290.34 | 870,515 | -0.42(-0.15%) |
Feb 21, 2023 | 292.92 | 294.01 | 288.48 | 290.76 | 831,083 | -6.52(-2.19%) |
Feb 17, 2023 | 295.69 | 297.91 | 293.63 | 297.28 | 862,978 | -1.04(-0.35%) |
Feb 16, 2023 | 300.79 | 301.94 | 297.93 | 298.32 | 658,618 | -7.85(-2.56%) |
Feb 15, 2023 | 301.43 | 306.57 | 301.43 | 306.17 | 618,505 | +1.37(+0.45%) |
Feb 14, 2023 | 308.65 | 310.18 | 304.77 | 304.80 | 705,279 | -4.42(-1.43%) |
Feb 13, 2023 | 303.62 | 309.23 | 303.35 | 309.21 | 596,811 | +6.69(+2.21%) |
Feb 10, 2023 | 300.45 | 302.99 | 299.25 | 302.53 | 532,785 | -0.24(-0.08%) |
Feb 09, 2023 | 310.75 | 310.75 | 301.73 | 302.76 | 877,887 | -4.91(-1.60%) |
Feb 08, 2023 | 312.15 | 312.88 | 306.81 | 307.68 | 557,482 | -5.82(-1.86%) |
Feb 07, 2023 | 307.77 | 313.96 | 305.79 | 313.50 | 846,490 | +3.32(+1.07%) |
Feb 06, 2023 | 315.07 | 315.72 | 309.26 | 310.17 | 877,368 | -9.70(-3.03%) |
Feb 03, 2023 | 318.22 | 320.78 | 313.64 | 319.88 | 1,068,363 | -5.06(-1.56%) |
Feb 02, 2023 | 324.33 | 331.27 | 321.69 | 324.93 | 1,213,716 | +6.13(+1.92%) |
Feb 01, 2023 | 316.37 | 321.65 | 314.12 | 318.80 | 1,537,466 | +0.51(+0.16%) |
Jan 31, 2023 | 314.80 | 319.77 | 312.16 | 318.29 | 1,548,088 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.42 | 309.08 | 309.86 | 987,159 | -5.31(-1.68%) |
Jan 27, 2023 | 311.19 | 316.48 | 310.97 | 315.16 | 638,972 | +1.35(+0.43%) |
Jan 26, 2023 | 312.88 | 314.53 | 309.70 | 313.81 | 926,108 | +2.44(+0.79%) |
Jan 25, 2023 | 306.44 | 311.50 | 303.35 | 311.37 | 1,279,108 | +0.37(+0.12%) |
Jan 24, 2023 | 313.08 | 315.53 | 309.59 | 311.00 | 1,133,097 | -4.76(-1.51%) |
Jan 23, 2023 | 313.76 | 320.07 | 313.70 | 315.76 | 930,236 | -0.28(-0.09%) |
Jan 20, 2023 | 310.65 | 317.93 | 308.75 | 316.04 | 2,615,880 | +7.41(+2.40%) |
Jan 19, 2023 | 307.93 | 312.84 | 303.96 | 308.63 | 892,830 | -3.47(-1.11%) |
Jan 18, 2023 | 312.35 | 317.17 | 310.48 | 312.10 | 1,836,906 | +2.86(+0.92%) |
Jan 17, 2023 | 310.25 | 312.84 | 308.17 | 309.24 | 1,682,873 | -0.94(-0.30%) |
Jan 13, 2023 | 304.75 | 310.64 | 304.65 | 310.18 | 847,551 | +2.10(+0.68%) |
Jan 12, 2023 | 305.38 | 308.57 | 299.99 | 308.08 | 800,584 | +4.90(+1.62%) |
Jan 11, 2023 | 295.80 | 303.80 | 294.80 | 303.18 | 779,881 | +10.04(+3.42%) |
Jan 10, 2023 | 285.85 | 293.33 | 285.85 | 293.14 | 479,026 | +6.37(+2.22%) |
Jan 09, 2023 | 288.25 | 293.64 | 286.38 | 286.77 | 762,862 | +1.07(+0.38%) |
Jan 06, 2023 | 274.87 | 285.77 | 271.86 | 285.69 | 580,864 | +12.83(+4.70%) |
Jan 05, 2023 | 276.60 | 277.87 | 272.08 | 272.86 | 413,423 | -7.32(-2.61%) |
Jan 04, 2023 | 277.58 | 281.66 | 276.00 | 280.18 | 596,856 | +7.54(+2.76%) |
Jan 03, 2023 | 279.58 | 280.96 | 271.00 | 272.65 | 622,443 | -2.12(-0.77%) |
Dec 30, 2022 | 275.43 | 275.78 | 271.21 | 274.77 | 438,056 | -4.25(-1.52%) |
Dec 29, 2022 | 272.18 | 279.17 | 271.91 | 279.02 | 321,092 | +9.77(+3.63%) |
Dec 28, 2022 | 272.42 | 275.49 | 268.93 | 269.25 | 401,215 | -3.29(-1.21%) |
Dec 27, 2022 | 273.99 | 275.06 | 271.39 | 272.54 | 481,350 | -2.43(-0.88%) |
Dec 23, 2022 | 274.54 | 276.75 | 273.04 | 274.96 | 325,115 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.38 | 275.33 | 452,346 | -3.19(-1.14%) |
Dec 21, 2022 | 274.34 | 278.60 | 272.80 | 278.51 | 653,501 | +7.44(+2.74%) |
Dec 20, 2022 | 273.14 | 275.76 | 271.01 | 271.08 | 591,975 | -3.39(-1.24%) |
Dec 19, 2022 | 275.90 | 277.33 | 272.38 | 274.47 | 532,437 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.47 | 275.29 | 277.86 | 1,038,586 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.25 | 282.46 | 282.89 | 727,968 | -10.61(-3.62%) |
Dec 14, 2022 | 296.05 | 301.05 | 290.79 | 293.50 | 1,055,666 | -3.95(-1.33%) |
Dec 13, 2022 | 303.13 | 306.35 | 294.19 | 297.46 | 1,082,854 | +10.44(+3.64%) |
Dec 12, 2022 | 284.75 | 287.06 | 283.47 | 287.02 | 882,387 | +3.03(+1.07%) |
Dec 09, 2022 | 284.51 | 286.72 | 283.49 | 283.99 | 629,145 | -1.86(-0.65%) |
Dec 08, 2022 | 287.14 | 290.38 | 284.99 | 285.85 | 854,499 | -0.81(-0.28%) |
Dec 07, 2022 | 287.12 | 289.89 | 285.55 | 286.66 | 604,349 | -1.89(-0.66%) |
Dec 06, 2022 | 289.07 | 290.29 | 287.13 | 288.55 | 656,471 | +1.28(+0.45%) |
Dec 05, 2022 | 293.28 | 294.33 | 286.48 | 287.27 | 712,211 | -10.29(-3.46%) |
Dec 02, 2022 | 297.11 | 299.64 | 293.36 | 297.56 | 485,977 | -4.29(-1.42%) |
Dec 01, 2022 | 296.50 | 304.60 | 296.50 | 301.85 | 844,151 | +7.70(+2.62%) |
Nov 30, 2022 | 285.21 | 294.33 | 280.50 | 294.15 | 1,373,386 | +8.62(+3.02%) |
Nov 29, 2022 | 287.06 | 288.82 | 284.14 | 285.53 | 584,316 | -2.33(-0.81%) |
Nov 28, 2022 | 291.93 | 296.85 | 287.36 | 287.85 | 737,625 | -8.98(-3.03%) |
Nov 25, 2022 | 292.39 | 298.15 | 291.64 | 296.84 | 436,416 | +3.00(+1.02%) |
Nov 23, 2022 | 290.48 | 294.97 | 289.13 | 293.84 | 403,465 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.18 | 286.27 | 290.29 | 386,909 | +3.08(+1.07%) |
Nov 21, 2022 | 285.43 | 289.30 | 283.93 | 287.21 | 564,236 | -0.38(-0.13%) |
Nov 18, 2022 | 289.78 | 291.57 | 282.90 | 287.60 | 708,978 | +2.49(+0.87%) |
Nov 17, 2022 | 286.36 | 286.36 | 280.86 | 285.11 | 859,247 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.29 | 289.48 | 291.94 | 814,429 | -1.97(-0.67%) |
Nov 15, 2022 | 297.64 | 299.68 | 291.04 | 293.90 | 876,051 | +5.06(+1.75%) |
Nov 14, 2022 | 301.37 | 302.62 | 288.70 | 288.85 | 1,093,052 | -16.50(-5.40%) |
Nov 11, 2022 | 292.44 | 307.80 | 290.44 | 305.35 | 1,913,071 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.88 | 270.55 | 289.50 | 1,611,633 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.19 | 257.47 | 258.23 | 522,970 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.62 | 259.87 | 262.81 | 745,308 | +2.71(+1.04%) |
Nov 07, 2022 | 258.54 | 260.40 | 255.91 | 260.11 | 532,744 | +5.34(+2.10%) |
Nov 04, 2022 | 254.28 | 256.75 | 249.89 | 254.77 | 586,602 | +4.27(+1.70%) |
Nov 03, 2022 | 248.26 | 252.91 | 247.90 | 250.50 | 549,162 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.94 | 251.96 | 955,044 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.34 | 260.07 | 802,459 | -0.51(-0.20%) |
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.55 | 238.03 | 246.14 | 599,833 | +7.61(+3.19%) |
Sep 30, 2022 | 241.68 | 244.90 | 238.12 | 238.52 | 1,004,261 | -3.38(-1.40%) |
Sep 29, 2022 | 245.11 | 245.11 | 240.03 | 241.91 | 754,897 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.55 | 244.80 | 247.23 | 604,189 | +2.20(+0.90%) |
Sep 27, 2022 | 248.71 | 249.99 | 243.16 | 245.03 | 990,769 | -0.57(-0.23%) |
Sep 26, 2022 | 249.77 | 250.05 | 243.82 | 245.60 | 903,296 | -4.29(-1.72%) |
Sep 23, 2022 | 249.08 | 250.72 | 245.46 | 249.89 | 894,022 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.14 | 248.45 | 250.48 | 1,306,185 | -11.18(-4.27%) |
Sep 21, 2022 | 267.95 | 270.73 | 261.66 | 261.67 | 567,079 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.48 | 262.88 | 265.70 | 839,850 | -7.55(-2.76%) |
Sep 19, 2022 | 272.85 | 274.40 | 270.69 | 273.26 | 594,468 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.54 | 271.61 | 275.00 | 1,499,298 | -1.98(-0.72%) |
Sep 15, 2022 | 280.76 | 281.88 | 275.21 | 276.99 | 633,120 | -3.83(-1.36%) |
Sep 14, 2022 | 286.68 | 286.98 | 277.67 | 280.81 | 546,195 | -4.42(-1.55%) |
Sep 13, 2022 | 291.10 | 291.10 | 284.86 | 285.23 | 926,650 | -12.38(-4.16%) |
Sep 12, 2022 | 296.40 | 298.01 | 294.95 | 297.61 | 511,083 | +3.72(+1.27%) |
Sep 09, 2022 | 292.39 | 294.83 | 290.96 | 293.89 | 390,914 | +3.37(+1.16%) |
Sep 08, 2022 | 286.24 | 290.91 | 285.38 | 290.52 | 753,967 | +1.65(+0.57%) |
Sep 07, 2022 | 282.71 | 289.26 | 281.27 | 288.88 | 590,152 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.90 | 278.34 | 282.47 | 661,039 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.17 | 277.03 | 279.04 | 496,605 | -2.33(-0.83%) |
Sep 01, 2022 | 278.65 | 281.52 | 274.19 | 281.37 | 519,008 | +2.22(+0.79%) |
Aug 31, 2022 | 283.76 | 284.23 | 278.57 | 279.15 | 983,459 | -2.24(-0.79%) |
Aug 30, 2022 | 286.46 | 286.88 | 279.79 | 281.39 | 534,939 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.24 | 284.14 | 284.63 | 473,350 | -2.76(-0.96%) |
Aug 26, 2022 | 300.42 | 300.92 | 287.12 | 287.38 | 525,903 | -12.89(-4.29%) |
Aug 25, 2022 | 294.48 | 300.48 | 292.51 | 300.28 | 442,756 | +7.06(+2.41%) |
Aug 24, 2022 | 293.07 | 295.96 | 292.86 | 293.21 | 475,718 | +0.25(+0.08%) |
Aug 23, 2022 | 296.39 | 298.82 | 292.90 | 292.97 | 552,131 | -5.72(-1.92%) |
Aug 22, 2022 | 301.18 | 302.32 | 297.82 | 298.69 | 519,855 | -6.34(-2.08%) |
Aug 19, 2022 | 311.54 | 311.76 | 304.02 | 305.02 | 514,453 | -8.80(-2.80%) |
Aug 18, 2022 | 314.84 | 315.52 | 312.74 | 313.83 | 300,205 | -0.98(-0.31%) |
Aug 17, 2022 | 311.65 | 316.13 | 311.26 | 314.81 | 395,586 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.57 | 311.97 | 315.42 | 459,589 | -0.11(-0.03%) |
Aug 15, 2022 | 315.48 | 318.43 | 314.94 | 315.53 | 468,103 | -0.66(-0.21%) |
Aug 12, 2022 | 312.77 | 316.52 | 311.69 | 316.19 | 381,288 | +5.26(+1.69%) |
Aug 11, 2022 | 317.83 | 317.83 | 310.37 | 310.93 | 348,545 | -4.84(-1.53%) |
Aug 10, 2022 | 309.30 | 315.98 | 309.02 | 315.77 | 796,045 | +11.77(+3.87%) |
Aug 09, 2022 | 304.45 | 305.95 | 302.85 | 304.00 | 329,304 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.47 | 303.92 | 306.28 | 558,658 | +1.74(+0.57%) |
Aug 05, 2022 | 303.49 | 306.13 | 301.22 | 304.54 | 492,753 | -2.17(-0.71%) |
Aug 04, 2022 | 303.94 | 307.91 | 302.32 | 306.71 | 892,132 | +3.30(+1.09%) |
Aug 03, 2022 | 302.69 | 304.35 | 297.68 | 303.41 | 821,943 | +2.36(+0.78%) |
Aug 02, 2022 | 298.12 | 304.29 | 295.72 | 301.05 | 890,452 | +0.00(+0.00%) |
Aug 01, 2022 | 300.55 | 302.43 | 297.77 | 301.05 | 849,763 | -2.68(-0.88%) |
Jul 29, 2022 | 298.91 | 304.99 | 298.62 | 303.74 | 825,342 | +3.89(+1.30%) |
Jul 28, 2022 | 289.80 | 300.87 | 287.67 | 299.85 | 980,885 | +12.39(+4.31%) |
Jul 27, 2022 | 279.83 | 291.25 | 278.28 | 287.45 | 1,596,783 | +6.90(+2.46%) |
Jul 26, 2022 | 283.90 | 287.04 | 277.18 | 280.55 | 1,199,749 | -3.93(-1.38%) |
Jul 25, 2022 | 288.52 | 289.23 | 282.53 | 284.48 | 1,184,540 | -4.78(-1.65%) |
Jul 22, 2022 | 290.71 | 292.22 | 286.82 | 289.25 | 746,922 | -0.48(-0.17%) |
Jul 21, 2022 | 286.13 | 289.93 | 284.55 | 289.74 | 666,594 | +4.82(+1.69%) |
Jul 20, 2022 | 284.05 | 286.01 | 281.45 | 284.92 | 912,588 | +1.85(+0.65%) |
Jul 19, 2022 | 278.36 | 283.45 | 276.61 | 283.07 | 905,778 | +8.12(+2.95%) |
Jul 18, 2022 | 277.66 | 279.05 | 273.93 | 274.95 | 845,982 | -0.74(-0.27%) |
Jul 15, 2022 | 273.06 | 275.75 | 272.51 | 275.70 | 957,511 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.20 | 264.85 | 269.42 | 1,104,357 | -0.51(-0.19%) |
Jul 13, 2022 | 265.29 | 270.67 | 263.99 | 269.93 | 756,565 | +0.26(+0.10%) |
Jul 12, 2022 | 277.36 | 279.60 | 268.29 | 269.67 | 813,117 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.84 | 276.41 | 277.68 | 625,032 | -0.48(-0.17%) |
Jul 08, 2022 | 277.20 | 280.65 | 275.84 | 278.16 | 544,262 | -0.79(-0.28%) |
Jul 07, 2022 | 275.97 | 279.39 | 274.25 | 278.96 | 783,380 | +1.91(+0.69%) |
Jul 06, 2022 | 274.83 | 279.44 | 272.80 | 277.05 | 647,136 | +2.88(+1.05%) |
Jul 05, 2022 | 265.41 | 274.27 | 265.32 | 274.17 | 763,287 | +5.03(+1.87%) |
Jul 01, 2022 | 265.76 | 269.81 | 264.35 | 269.14 | 722,938 | +2.88(+1.08%) |
Jun 30, 2022 | 264.33 | 268.38 | 262.45 | 266.26 | 724,068 | +0.03(+0.01%) |
Jun 29, 2022 | 265.22 | 268.21 | 263.55 | 266.23 | 546,365 | +1.31(+0.50%) |
Jun 28, 2022 | 271.14 | 273.79 | 264.39 | 264.92 | 772,225 | -7.05(-2.59%) |
Jun 27, 2022 | 272.29 | 273.42 | 269.28 | 271.97 | 776,252 | +0.29(+0.11%) |
Jun 24, 2022 | 266.30 | 271.96 | 265.73 | 271.67 | 1,231,140 | +7.34(+2.78%) |
Jun 23, 2022 | 259.06 | 264.57 | 259.06 | 264.33 | 776,063 | +6.69(+2.60%) |
Jun 22, 2022 | 252.67 | 259.93 | 251.94 | 257.64 | 859,532 | +3.05(+1.20%) |
Jun 21, 2022 | 254.93 | 257.52 | 252.64 | 254.60 | 840,602 | +4.10(+1.64%) |
Jun 17, 2022 | 246.64 | 253.60 | 245.74 | 250.50 | 1,711,867 | +2.18(+0.88%) |
Jun 16, 2022 | 248.99 | 251.33 | 246.23 | 248.31 | 1,239,602 | -8.48(-3.30%) |
Jun 15, 2022 | 254.95 | 261.10 | 253.55 | 256.79 | 879,797 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.27 | 1,107,116 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.13 | 258.68 | 259.78 | 956,213 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.78 | 265.24 | 267.49 | 935,412 | -6.08(-2.22%) |
Jun 09, 2022 | 276.44 | 279.43 | 273.34 | 273.57 | 630,562 | -4.35(-1.56%) |
Jun 08, 2022 | 280.97 | 283.90 | 277.62 | 277.92 | 578,511 | -5.39(-1.90%) |
Jun 07, 2022 | 276.08 | 283.74 | 276.08 | 283.31 | 736,567 | +4.76(+1.71%) |
Jun 06, 2022 | 280.69 | 284.00 | 278.50 | 278.56 | 578,085 | -0.73(-0.26%) |
Jun 03, 2022 | 280.44 | 283.01 | 276.50 | 279.29 | 967,726 | -8.12(-2.82%) |
Jun 02, 2022 | 276.57 | 287.73 | 274.88 | 287.40 | 827,666 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.68 | 263.81 | 276.45 | 3,093,625 | -18.79(-6.36%) |
May 31, 2022 | 298.72 | 299.79 | 293.72 | 295.24 | 2,945,107 | -5.80(-1.93%) |
May 27, 2022 | 296.07 | 301.10 | 295.54 | 301.03 | 584,479 | +7.88(+2.69%) |
May 26, 2022 | 287.71 | 294.55 | 287.11 | 293.15 | 680,898 | +7.29(+2.55%) |
May 25, 2022 | 284.37 | 288.76 | 283.31 | 285.86 | 823,163 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.31 | 283.00 | 286.73 | 778,912 | -2.22(-0.77%) |
May 23, 2022 | 285.87 | 290.00 | 282.37 | 288.95 | 731,684 | +5.76(+2.03%) |
May 20, 2022 | 280.99 | 283.25 | 275.87 | 283.19 | 1,538,242 | +6.37(+2.30%) |
May 19, 2022 | 272.09 | 278.06 | 271.26 | 276.82 | 1,666,277 | +2.80(+1.02%) |
May 18, 2022 | 282.09 | 282.22 | 273.17 | 274.02 | 850,989 | -11.97(-4.19%) |
May 17, 2022 | 285.62 | 287.11 | 282.31 | 286.00 | 901,327 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.29 | 275.62 | 281.01 | 984,439 | -1.17(-0.42%) |
May 13, 2022 | 283.51 | 286.48 | 279.28 | 282.19 | 1,269,285 | +3.29(+1.18%) |
May 12, 2022 | 271.48 | 280.05 | 270.30 | 278.89 | 947,515 | +3.33(+1.21%) |
May 11, 2022 | 276.68 | 281.32 | 273.92 | 275.56 | 972,837 | -2.79(-1.00%) |
May 10, 2022 | 279.95 | 282.51 | 274.91 | 278.36 | 1,208,640 | -0.58(-0.21%) |
May 09, 2022 | 289.02 | 290.81 | 277.79 | 278.93 | 1,292,009 | -14.46(-4.93%) |
May 06, 2022 | 292.71 | 295.47 | 288.46 | 293.40 | 1,087,162 | -3.49(-1.17%) |
May 05, 2022 | 306.33 | 307.62 | 294.10 | 296.88 | 1,277,645 | -13.09(-4.22%) |
May 04, 2022 | 303.89 | 311.14 | 295.54 | 309.97 | 1,370,094 | +7.80(+2.58%) |
May 03, 2022 | 292.39 | 303.12 | 292.04 | 302.17 | 1,662,774 | +8.10(+2.75%) |