Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 338.58 | 340.21 | 337.28 | 339.98 | 2,963,229 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.89 | 332.71 | 337.28 | 2,168,514 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.37 | 331.23 | 332.51 | 2,771,283 | -1.76(-0.53%) |
Mar 28, 2023 | 332.44 | 335.44 | 331.37 | 334.27 | 2,457,872 | +3.02(+0.91%) |
Mar 27, 2023 | 324.52 | 332.86 | 320.02 | 331.25 | 3,136,383 | -1.51(-0.46%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.48 | 332.77 | 2,820,393 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.31 | 2,730,735 | +1.65(+0.50%) |
Mar 22, 2023 | 328.45 | 332.24 | 327.34 | 327.66 | 2,497,285 | -0.11(-0.03%) |
Mar 21, 2023 | 331.04 | 331.09 | 324.79 | 327.77 | 3,273,357 | -2.50(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.72 | 330.26 | 3,576,504 | +4.38(+1.34%) |
Mar 17, 2023 | 328.18 | 331.59 | 324.82 | 325.89 | 8,767,545 | -0.35(-0.11%) |
Mar 16, 2023 | 324.36 | 328.38 | 321.79 | 326.23 | 3,533,634 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.04 | 321.25 | 326.17 | 4,809,136 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.00 | 318.22 | 323.80 | 4,256,006 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.48 | 314.07 | 321.24 | 5,333,023 | +9.38(+3.01%) |
Mar 10, 2023 | 315.66 | 323.26 | 311.19 | 311.87 | 4,643,848 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.58 | 309.19 | 313.68 | 3,959,474 | +4.27(+1.38%) |
Mar 08, 2023 | 307.39 | 309.90 | 306.23 | 309.41 | 2,399,421 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.14 | 306.50 | 307.52 | 2,646,248 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.33 | 315.77 | 2,701,249 | +0.52(+0.17%) |
Mar 03, 2023 | 313.20 | 316.96 | 312.09 | 315.24 | 3,033,300 | +3.35(+1.07%) |
Mar 02, 2023 | 308.67 | 313.13 | 307.42 | 311.90 | 2,933,634 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,108 | +2.92(+0.95%) |
Feb 28, 2023 | 312.33 | 312.33 | 306.54 | 308.11 | 4,048,366 | -5.35(-1.71%) |
Feb 27, 2023 | 319.37 | 320.16 | 312.74 | 313.45 | 3,073,779 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.95 | 316.89 | 318.42 | 2,620,850 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.43 | 324.24 | 2,251,372 | -1.53(-0.47%) |
Feb 22, 2023 | 325.42 | 329.27 | 323.06 | 325.78 | 2,403,881 | +1.54(+0.48%) |
Feb 21, 2023 | 323.88 | 328.40 | 323.06 | 324.23 | 2,540,991 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.29 | 325.11 | 3,733,105 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.60 | 322.46 | 322.81 | 3,689,681 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.00 | 331.66 | 3,637,065 | -12.42(-3.61%) |
Feb 14, 2023 | 347.03 | 350.27 | 343.81 | 344.08 | 2,048,896 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.18 | 341.43 | 345.77 | 2,352,576 | +5.21(+1.53%) |
Feb 10, 2023 | 338.74 | 343.83 | 338.21 | 340.56 | 2,006,496 | +3.29(+0.97%) |
Feb 09, 2023 | 336.39 | 342.76 | 336.01 | 337.28 | 3,111,882 | +1.05(+0.31%) |
Feb 08, 2023 | 334.09 | 338.35 | 333.36 | 336.23 | 2,430,816 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.46 | 328.30 | 335.20 | 2,498,489 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.20 | 333.20 | 3,095,651 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.81 | 325.02 | 334.61 | 5,746,590 | +8.27(+2.53%) |
Feb 02, 2023 | 329.59 | 330.87 | 312.82 | 326.33 | 13,203,278 | -11.71(-3.47%) |
Feb 01, 2023 | 338.27 | 341.37 | 333.12 | 338.05 | 3,029,974 | -1.56(-0.46%) |
Jan 31, 2023 | 336.18 | 339.85 | 334.90 | 339.61 | 2,457,581 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.98 | 336.01 | 2,682,755 | -1.58(-0.47%) |
Jan 27, 2023 | 341.54 | 343.50 | 337.02 | 337.58 | 2,395,242 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.53 | 342.15 | 343.42 | 2,610,042 | -1.70(-0.49%) |
Jan 25, 2023 | 340.99 | 345.16 | 340.55 | 345.11 | 2,534,861 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.15 | 341.82 | 2,270,985 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.73 | 337.69 | 3,438,933 | -3.81(-1.12%) |
Jan 20, 2023 | 342.42 | 344.46 | 337.07 | 341.50 | 5,464,006 | -4.94(-1.43%) |
Jan 19, 2023 | 347.72 | 351.10 | 345.80 | 346.45 | 2,672,266 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.26 | 346.94 | 347.36 | 2,331,870 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.22 | 351.84 | 353.02 | 2,467,767 | -3.83(-1.07%) |
Jan 13, 2023 | 354.82 | 358.51 | 353.91 | 356.85 | 1,713,500 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.42 | 354.38 | 2,045,707 | -1.27(-0.36%) |
Jan 11, 2023 | 349.66 | 356.99 | 346.37 | 355.65 | 2,637,085 | +7.56(+2.17%) |
Jan 10, 2023 | 344.39 | 348.55 | 338.94 | 348.09 | 2,497,055 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.15 | 344.19 | 345.21 | 3,019,796 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.86 | 352.86 | 358.15 | 2,159,790 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.72 | 348.30 | 354.18 | 2,034,814 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.27 | 355.58 | 358.31 | 1,910,832 | -1.87(-0.52%) |
Jan 03, 2023 | 361.43 | 364.13 | 356.69 | 360.17 | 2,033,274 | -0.84(-0.23%) |
Dec 30, 2022 | 362.64 | 363.09 | 357.33 | 361.01 | 1,406,669 | -1.16(-0.32%) |
Dec 29, 2022 | 363.24 | 366.05 | 361.62 | 362.18 | 1,091,891 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.15 | 359.14 | 360.40 | 1,009,814 | +0.34(+0.09%) |
Dec 27, 2022 | 364.62 | 364.85 | 359.52 | 360.06 | 1,432,430 | -2.98(-0.82%) |
Dec 23, 2022 | 360.00 | 363.04 | 357.69 | 363.04 | 1,044,047 | +2.56(+0.71%) |
Dec 22, 2022 | 362.47 | 364.88 | 357.51 | 360.49 | 1,984,245 | -2.67(-0.73%) |
Dec 21, 2022 | 357.84 | 365.79 | 356.44 | 363.15 | 2,240,785 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.68 | 351.64 | 354.89 | 2,305,958 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.95 | 349.93 | 353.06 | 2,693,577 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.72 | 350.48 | 355.12 | 6,701,489 | -0.14(-0.04%) |
Dec 15, 2022 | 355.90 | 359.16 | 351.98 | 355.26 | 3,485,659 | -3.44(-0.96%) |
Dec 14, 2022 | 354.27 | 364.55 | 352.34 | 358.70 | 5,163,035 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.82 | 353.59 | 353.93 | 5,103,528 | -8.48(-2.34%) |
Dec 12, 2022 | 358.14 | 362.98 | 357.71 | 362.40 | 2,674,568 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.06 | 356.05 | 356.23 | 2,824,455 | -10.66(-2.91%) |
Dec 08, 2022 | 368.33 | 368.33 | 361.66 | 366.88 | 2,118,885 | -0.18(-0.05%) |
Dec 07, 2022 | 364.44 | 370.28 | 363.89 | 367.06 | 1,650,470 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.69 | 363.68 | 1,996,692 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.42 | 364.42 | 2,325,864 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.09 | 360.18 | 369.81 | 1,951,338 | +4.37(+1.20%) |
Dec 01, 2022 | 369.84 | 370.23 | 363.63 | 365.44 | 2,547,156 | -0.74(-0.20%) |
Nov 30, 2022 | 360.25 | 367.44 | 357.02 | 366.18 | 5,627,307 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.88 | 359.15 | 2,235,330 | -1.80(-0.50%) |
Nov 28, 2022 | 358.65 | 364.63 | 356.24 | 360.94 | 2,514,538 | +0.51(+0.14%) |
Nov 25, 2022 | 358.11 | 361.00 | 356.78 | 360.43 | 1,052,993 | +3.48(+0.98%) |
Nov 23, 2022 | 356.57 | 357.69 | 353.90 | 356.95 | 2,019,877 | +0.83(+0.23%) |
Nov 22, 2022 | 357.22 | 358.01 | 352.58 | 356.12 | 2,492,784 | -0.29(-0.08%) |
Nov 21, 2022 | 355.63 | 358.96 | 350.68 | 356.40 | 2,025,920 | -0.49(-0.14%) |
Nov 18, 2022 | 357.76 | 359.86 | 354.61 | 356.90 | 2,454,034 | +0.89(+0.25%) |
Nov 17, 2022 | 348.25 | 357.52 | 348.06 | 356.01 | 2,969,975 | +7.74(+2.22%) |
Nov 16, 2022 | 345.38 | 352.17 | 345.34 | 348.27 | 3,611,436 | +2.94(+0.85%) |
Nov 15, 2022 | 352.23 | 352.28 | 341.78 | 345.33 | 4,235,166 | -6.03(-1.72%) |
Nov 14, 2022 | 354.33 | 356.04 | 335.63 | 351.36 | 4,779,695 | +4.68(+1.35%) |
Nov 11, 2022 | 360.32 | 361.96 | 339.03 | 346.68 | 6,753,978 | -16.16(-4.45%) |
Nov 10, 2022 | 361.38 | 363.12 | 357.21 | 362.84 | 3,041,872 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.90 | 356.14 | 357.48 | 2,397,174 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.87 | 356.16 | 360.81 | 3,329,598 | +1.56(+0.44%) |
Nov 07, 2022 | 352.29 | 361.15 | 351.80 | 359.25 | 2,599,302 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.04 | 347.70 | 351.71 | 3,053,415 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.91 | 2,644,052 | +6.61(+1.89%) |
Nov 02, 2022 | 348.51 | 349.30 | 3,836,659 | +2.34(+0.68%) | ||
Nov 01, 2022 | 340.32 | 353.27 | 335.32 | 346.96 | 7,125,005 | -9.36(-2.63%) |
Oct 31, 2022 | 352.93 | 358.12 | 344.87 | 356.32 | 4,326,814 | +2.16(+0.61%) |
Oct 28, 2022 | 354.57 | 356.23 | 351.35 | 354.16 | 2,989,750 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.36 | 349.65 | 350.65 | 2,385,545 | -1.50(-0.43%) |
Oct 26, 2022 | 346.88 | 355.72 | 344.85 | 352.15 | 2,412,228 | +6.44(+1.86%) |
Oct 25, 2022 | 341.00 | 346.71 | 337.58 | 345.71 | 2,553,307 | +3.36(+0.98%) |
Oct 24, 2022 | 338.73 | 346.16 | 338.73 | 342.35 | 3,430,663 | +7.02(+2.09%) |
Oct 21, 2022 | 323.82 | 336.97 | 321.56 | 335.34 | 3,338,067 | +11.51(+3.56%) |
Oct 20, 2022 | 325.87 | 326.15 | 320.70 | 323.82 | 1,789,801 | -0.22(-0.07%) |
Oct 19, 2022 | 329.90 | 330.28 | 320.77 | 324.04 | 2,457,486 | -5.65(-1.71%) |
Oct 18, 2022 | 328.81 | 329.98 | 325.10 | 329.69 | 2,121,086 | +2.23(+0.68%) |
Oct 17, 2022 | 327.48 | 332.20 | 326.46 | 327.45 | 2,265,831 | +1.35(+0.41%) |
Oct 14, 2022 | 326.27 | 329.94 | 322.99 | 326.11 | 2,267,868 | -0.70(-0.21%) |
Oct 13, 2022 | 314.03 | 328.06 | 314.01 | 326.81 | 2,706,140 | +7.41(+2.32%) |
Oct 12, 2022 | 322.16 | 328.33 | 318.72 | 319.39 | 1,793,298 | -2.98(-0.93%) |
Oct 11, 2022 | 314.90 | 323.78 | 314.34 | 322.38 | 2,641,067 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.79 | 315.13 | 318.73 | 1,987,427 | -2.73(-0.85%) |
Oct 07, 2022 | 327.66 | 327.76 | 319.72 | 321.45 | 2,643,794 | -6.19(-1.89%) |
Oct 06, 2022 | 322.71 | 333.85 | 321.66 | 327.64 | 4,366,783 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.49 | 2,221,300 | +1.86(+0.57%) |
Oct 04, 2022 | 317.04 | 324.84 | 316.65 | 324.63 | 2,664,709 | +8.21(+2.59%) |
Oct 03, 2022 | 320.79 | 324.09 | 312.00 | 316.42 | 3,394,747 | -1.77(-0.56%) |
Sep 30, 2022 | 321.93 | 324.25 | 317.28 | 318.19 | 4,546,604 | -6.55(-2.02%) |
Sep 29, 2022 | 328.64 | 329.34 | 322.05 | 324.75 | 3,802,953 | -4.30(-1.31%) |
Sep 28, 2022 | 328.21 | 336.25 | 322.87 | 329.05 | 9,588,390 | +22.91(+7.48%) |
Sep 27, 2022 | 304.22 | 308.94 | 303.40 | 306.14 | 3,032,550 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,894 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.15 | 300.25 | 306.49 | 4,646,675 | +0.58(+0.19%) |
Sep 22, 2022 | 296.00 | 307.63 | 295.18 | 305.91 | 6,009,753 | +14.16(+4.85%) |
Sep 21, 2022 | 296.20 | 299.68 | 291.60 | 291.75 | 2,276,910 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.17 | 296.92 | 1,846,093 | -3.31(-1.10%) |
Sep 19, 2022 | 301.59 | 301.63 | 292.90 | 300.23 | 2,556,224 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.96 | 4,451,395 | -0.57(-0.19%) |
Sep 15, 2022 | 304.77 | 307.30 | 300.88 | 304.54 | 2,385,458 | -0.14(-0.05%) |
Sep 14, 2022 | 302.31 | 306.84 | 301.02 | 304.67 | 2,038,903 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.33 | 300.13 | 301.59 | 2,309,114 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.34 | 309.86 | 310.19 | 2,110,818 | -2.44(-0.78%) |
Sep 09, 2022 | 311.40 | 315.06 | 310.19 | 312.63 | 2,212,668 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.47 | 2,248,145 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.63 | 2,264,249 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.41 | 301.93 | 2,359,834 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.27 | 294.98 | 296.53 | 2,573,834 | -7.68(-2.52%) |
Sep 01, 2022 | 296.20 | 304.48 | 295.71 | 304.20 | 2,986,759 | +7.77(+2.62%) |
Aug 31, 2022 | 302.24 | 303.90 | 296.31 | 296.43 | 3,235,966 | -5.72(-1.89%) |
Aug 30, 2022 | 305.19 | 307.00 | 301.13 | 302.14 | 2,012,186 | -3.06(-1.00%) |
Aug 29, 2022 | 308.34 | 309.85 | 304.74 | 305.20 | 1,724,469 | -5.32(-1.71%) |
Aug 26, 2022 | 318.43 | 319.42 | 310.24 | 310.53 | 1,888,082 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.21 | 310.79 | 317.99 | 2,009,788 | +4.20(+1.34%) |
Aug 24, 2022 | 311.42 | 315.74 | 310.19 | 313.79 | 1,856,148 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,139 | -7.87(-2.48%) |
Aug 22, 2022 | 317.14 | 320.58 | 315.28 | 317.95 | 2,528,050 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.62 | 3,448,305 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.19 | 311.67 | 2,298,557 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,615 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.35 | 304.69 | 305.36 | 2,283,983 | -3.57(-1.16%) |
Aug 15, 2022 | 304.28 | 309.59 | 302.41 | 308.94 | 2,841,055 | +5.77(+1.90%) |
Aug 12, 2022 | 298.09 | 303.57 | 296.50 | 303.17 | 2,342,453 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.57 | 293.89 | 295.40 | 2,241,761 | -3.37(-1.13%) |
Aug 10, 2022 | 298.67 | 301.25 | 296.80 | 298.78 | 2,396,928 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.82 | 295.53 | 297.22 | 2,164,487 | +0.51(+0.17%) |
Aug 08, 2022 | 294.89 | 300.26 | 290.85 | 296.71 | 3,282,098 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.47 | 294.56 | 295.55 | 2,869,263 | -4.38(-1.46%) |
Aug 04, 2022 | 304.26 | 304.31 | 296.45 | 299.94 | 4,787,871 | -7.89(-2.56%) |
Aug 03, 2022 | 314.49 | 314.83 | 304.28 | 307.82 | 5,249,291 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.68 | 313.25 | 314.07 | 3,472,133 | -3.87(-1.22%) |
Aug 01, 2022 | 321.24 | 324.10 | 317.27 | 317.94 | 2,510,511 | -5.43(-1.68%) |
Jul 29, 2022 | 324.72 | 324.72 | 320.56 | 323.38 | 3,466,361 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.20 | 315.58 | 324.47 | 2,422,362 | +1.82(+0.57%) |
Jul 27, 2022 | 322.68 | 324.54 | 318.96 | 322.64 | 1,677,371 | -2.57(-0.79%) |
Jul 26, 2022 | 324.65 | 326.20 | 322.32 | 325.21 | 1,847,658 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.78 | 325.20 | 1,775,716 | +2.75(+0.85%) |
Jul 22, 2022 | 320.69 | 322.92 | 319.59 | 322.46 | 1,886,990 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.66 | 1,725,115 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.54 | 314.18 | 315.86 | 2,091,071 | -4.09(-1.28%) |
Jul 19, 2022 | 317.88 | 321.11 | 315.68 | 319.95 | 1,659,980 | +4.35(+1.38%) |
Jul 18, 2022 | 323.80 | 325.61 | 313.59 | 315.61 | 2,157,687 | -9.64(-2.96%) |
Jul 15, 2022 | 325.61 | 328.91 | 321.89 | 325.25 | 3,405,540 | +4.62(+1.44%) |
Jul 14, 2022 | 311.46 | 321.49 | 309.47 | 320.63 | 2,666,630 | +4.34(+1.37%) |
Jul 13, 2022 | 315.85 | 318.46 | 314.69 | 316.29 | 2,614,363 | -1.11(-0.35%) |
Jul 12, 2022 | 323.68 | 325.63 | 317.17 | 317.39 | 2,098,455 | -7.34(-2.26%) |
Jul 11, 2022 | 324.28 | 326.31 | 323.12 | 324.73 | 1,369,149 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.14 | 1,935,347 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.17 | 319.99 | 321.67 | 2,441,696 | -2.16(-0.67%) |
Jul 06, 2022 | 321.72 | 326.37 | 320.49 | 323.83 | 2,296,352 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.16 | 312.82 | 320.92 | 2,150,288 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.17 | 311.68 | 318.49 | 1,859,657 | +0.47(+0.15%) |
Jun 30, 2022 | 315.96 | 320.79 | 313.88 | 318.02 | 2,787,191 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.48 | 311.57 | 316.82 | 2,612,111 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.76 | 310.69 | 311.54 | 2,801,583 | -9.47(-2.95%) |
Jun 27, 2022 | 318.02 | 324.52 | 315.83 | 321.00 | 3,281,881 | +1.62(+0.51%) |
Jun 24, 2022 | 313.43 | 319.58 | 312.90 | 319.39 | 5,556,394 | +12.65(+4.13%) |
Jun 23, 2022 | 303.57 | 307.19 | 301.31 | 306.73 | 3,801,583 | +5.92(+1.97%) |
Jun 22, 2022 | 291.27 | 303.72 | 290.80 | 300.82 | 4,624,351 | +9.17(+3.14%) |
Jun 21, 2022 | 286.78 | 293.55 | 284.75 | 291.65 | 2,876,117 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.13 | 285.33 | 7,034,688 | +2.77(+0.98%) |
Jun 16, 2022 | 284.64 | 284.64 | 277.69 | 282.56 | 2,679,998 | -4.82(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,218 | +2.16(+0.76%) |
Jun 14, 2022 | 283.63 | 286.41 | 281.79 | 285.22 | 2,469,524 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.70 | 2,955,176 | -5.62(-1.93%) |
Jun 10, 2022 | 293.50 | 295.88 | 291.19 | 291.32 | 2,519,907 | -6.12(-2.06%) |
Jun 09, 2022 | 305.63 | 305.95 | 297.31 | 297.44 | 2,003,485 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,434 | +1.36(+0.45%) |
Jun 07, 2022 | 298.17 | 306.17 | 297.22 | 306.12 | 3,722,778 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.55 | 3,789,268 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.95 | 294.94 | 295.88 | 2,538,627 | -0.76(-0.26%) |
Jun 02, 2022 | 304.62 | 304.72 | 292.46 | 296.64 | 3,773,949 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.12 | 2,785,048 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.36 | 303.11 | 307.44 | 6,419,800 | -9.85(-3.10%) |
May 27, 2022 | 306.66 | 317.88 | 305.30 | 317.29 | 3,766,401 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,359 | +6.33(+2.10%) |
May 25, 2022 | 301.12 | 304.48 | 298.81 | 301.13 | 3,257,560 | +1.03(+0.34%) |
May 24, 2022 | 297.89 | 301.78 | 294.06 | 300.10 | 2,859,375 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.08 | 293.62 | 296.81 | 2,928,400 | +3.68(+1.25%) |
May 20, 2022 | 285.16 | 293.51 | 283.39 | 293.13 | 3,187,861 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,219,045 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,381 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.59 | 287.77 | 295.63 | 2,604,196 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,216,075 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.19 | 281.02 | 286.05 | 2,383,303 | +0.80(+0.28%) |
May 12, 2022 | 276.97 | 285.44 | 276.97 | 285.25 | 2,424,369 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.89 | 276.65 | 280.26 | 2,685,288 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,213,032 | -3.45(-1.22%) |
May 09, 2022 | 286.92 | 288.31 | 280.22 | 282.74 | 3,554,443 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,453 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.37 | 281.83 | 285.81 | 3,191,948 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.74 | 288.28 | 2,806,474 | +6.68(+2.37%) |
May 03, 2022 | 282.15 | 283.31 | 277.74 | 281.61 | 2,157,895 | -1.46(-0.51%) |
May 02, 2022 | 284.69 | 286.27 | 277.90 | 283.06 | 2,854,059 | -2.51(-0.88%) |
Apr 29, 2022 | 289.15 | 290.64 | 282.65 | 285.57 | 4,016,924 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.08 | 290.60 | 6,022,501 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.66 | 274.29 | 278.69 | 2,405,756 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.48 | 2,216,379 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.53 | 270.62 | 278.80 | 2,465,239 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.12 | 272.15 | 272.48 | 2,843,355 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.11 | 2,778,543 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.29 | 285.74 | 286.35 | 2,668,509 | -4.00(-1.38%) |
Apr 19, 2022 | 291.71 | 292.96 | 287.21 | 290.35 | 2,068,479 | -1.77(-0.61%) |
Apr 18, 2022 | 294.31 | 295.28 | 290.14 | 292.12 | 1,617,591 | -2.97(-1.01%) |
Apr 14, 2022 | 296.93 | 297.64 | 293.45 | 295.09 | 1,941,676 | -0.79(-0.27%) |
Apr 13, 2022 | 300.38 | 301.38 | 293.67 | 295.88 | 2,586,435 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.66 | 297.35 | 301.17 | 2,749,924 | -0.86(-0.28%) |
Apr 11, 2022 | 306.06 | 306.72 | 301.14 | 302.03 | 2,227,509 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.37 | 301.04 | 304.70 | 3,094,111 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.95 | 298.16 | 301.51 | 4,368,215 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.68 | 288.15 | 298.98 | 4,779,905 | +13.05(+4.56%) |
Apr 05, 2022 | 285.17 | 289.19 | 282.61 | 285.93 | 2,378,024 | +1.05(+0.37%) |
Apr 04, 2022 | 286.18 | 288.36 | 284.42 | 284.88 | 3,083,357 | -1.22(-0.43%) |