Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 287.50 | 292.79 | 286.31 | 288.96 | 1,411,270 | -1.59(-0.55%) |
Feb 27, 2023 | 292.90 | 295.31 | 286.00 | 290.55 | 1,852,908 | -1.81(-0.62%) |
Feb 24, 2023 | 296.91 | 305.16 | 291.89 | 292.36 | 2,203,542 | -10.21(-3.37%) |
Feb 23, 2023 | 309.73 | 313.81 | 296.95 | 302.57 | 3,887,565 | -39.90(-11.65%) |
Feb 22, 2023 | 341.10 | 345.61 | 335.48 | 342.47 | 1,228,061 | -1.74(-0.51%) |
Feb 21, 2023 | 346.55 | 348.44 | 342.34 | 344.21 | 514,191 | -7.01(-2.00%) |
Feb 17, 2023 | 349.76 | 351.31 | 345.47 | 351.22 | 833,958 | +0.52(+0.15%) |
Feb 16, 2023 | 350.49 | 353.73 | 348.43 | 350.70 | 432,591 | -3.21(-0.91%) |
Feb 15, 2023 | 340.91 | 354.13 | 340.91 | 353.91 | 559,494 | +12.31(+3.60%) |
Feb 14, 2023 | 348.54 | 348.54 | 339.74 | 341.61 | 456,205 | -7.34(-2.10%) |
Feb 13, 2023 | 348.12 | 351.70 | 346.33 | 348.95 | 494,824 | +0.97(+0.28%) |
Feb 10, 2023 | 346.85 | 353.17 | 346.65 | 347.97 | 711,886 | -0.89(-0.26%) |
Feb 09, 2023 | 351.19 | 351.98 | 347.80 | 348.87 | 521,082 | +1.36(+0.39%) |
Feb 08, 2023 | 349.64 | 350.07 | 344.19 | 347.51 | 300,506 | -3.55(-1.01%) |
Feb 07, 2023 | 347.73 | 351.56 | 344.28 | 351.06 | 308,801 | +1.20(+0.34%) |
Feb 06, 2023 | 351.14 | 354.94 | 348.60 | 349.86 | 503,458 | -3.58(-1.01%) |
Feb 03, 2023 | 351.02 | 357.00 | 348.96 | 353.44 | 399,782 | -0.84(-0.24%) |
Feb 02, 2023 | 358.82 | 363.61 | 350.19 | 354.27 | 707,957 | +0.67(+0.19%) |
Feb 01, 2023 | 345.31 | 356.94 | 344.22 | 353.61 | 770,139 | +6.67(+1.92%) |
Jan 31, 2023 | 340.29 | 347.54 | 337.47 | 346.93 | 645,936 | +4.43(+1.29%) |
Jan 30, 2023 | 348.38 | 351.08 | 341.82 | 342.50 | 467,819 | -6.56(-1.88%) |
Jan 27, 2023 | 348.16 | 352.09 | 346.63 | 349.06 | 471,590 | +1.11(+0.32%) |
Jan 26, 2023 | 347.33 | 354.53 | 345.07 | 347.95 | 772,270 | +3.34(+0.97%) |
Jan 25, 2023 | 330.22 | 344.97 | 329.97 | 344.61 | 616,153 | +11.11(+3.33%) |
Jan 24, 2023 | 336.90 | 337.62 | 328.64 | 333.51 | 584,310 | -6.00(-1.77%) |
Jan 23, 2023 | 339.46 | 341.52 | 331.85 | 339.51 | 625,304 | -2.55(-0.74%) |
Jan 20, 2023 | 344.88 | 344.88 | 336.22 | 342.06 | 587,273 | -0.80(-0.23%) |
Jan 19, 2023 | 339.83 | 348.40 | 339.80 | 342.85 | 866,862 | +2.33(+0.68%) |
Jan 18, 2023 | 341.63 | 344.89 | 338.41 | 340.52 | 733,064 | +2.25(+0.67%) |
Jan 17, 2023 | 339.07 | 344.84 | 336.15 | 338.27 | 697,430 | +6.63(+2.00%) |
Jan 13, 2023 | 326.28 | 332.02 | 317.66 | 331.64 | 1,123,618 | -0.18(-0.05%) |
Jan 12, 2023 | 344.69 | 344.69 | 331.04 | 331.82 | 773,368 | -12.02(-3.50%) |
Jan 11, 2023 | 336.72 | 343.95 | 335.95 | 343.84 | 691,468 | +9.95(+2.98%) |
Jan 10, 2023 | 326.15 | 334.98 | 324.99 | 333.89 | 660,832 | +5.75(+1.75%) |
Jan 09, 2023 | 339.07 | 343.77 | 327.30 | 328.14 | 642,604 | -8.59(-2.55%) |
Jan 06, 2023 | 332.95 | 337.26 | 329.00 | 336.73 | 507,746 | +3.72(+1.12%) |
Jan 05, 2023 | 335.14 | 335.14 | 329.26 | 333.01 | 482,015 | -5.46(-1.61%) |
Jan 04, 2023 | 337.19 | 339.61 | 333.67 | 338.47 | 588,341 | +5.03(+1.51%) |
Jan 03, 2023 | 344.85 | 344.85 | 327.88 | 333.44 | 590,167 | -7.01(-2.06%) |
Dec 30, 2022 | 340.88 | 340.88 | 335.68 | 340.44 | 293,135 | -3.34(-0.97%) |
Dec 29, 2022 | 340.44 | 347.14 | 339.09 | 343.79 | 278,614 | +5.30(+1.56%) |
Dec 28, 2022 | 348.23 | 349.62 | 338.46 | 338.49 | 312,240 | -9.82(-2.82%) |
Dec 27, 2022 | 346.00 | 348.84 | 341.51 | 348.31 | 308,333 | +1.36(+0.39%) |
Dec 23, 2022 | 345.31 | 348.25 | 341.04 | 346.95 | 331,213 | +0.80(+0.23%) |
Dec 22, 2022 | 349.72 | 349.72 | 338.01 | 346.16 | 356,683 | -6.01(-1.71%) |
Dec 21, 2022 | 349.01 | 354.10 | 348.95 | 352.17 | 398,971 | +4.52(+1.30%) |
Dec 20, 2022 | 349.85 | 349.87 | 343.80 | 347.65 | 360,450 | -2.56(-0.73%) |
Dec 19, 2022 | 352.09 | 354.52 | 348.71 | 350.20 | 399,434 | -0.88(-0.25%) |
Dec 16, 2022 | 348.00 | 355.47 | 345.20 | 351.09 | 869,354 | +0.24(+0.07%) |
Dec 15, 2022 | 358.77 | 358.77 | 345.44 | 350.85 | 660,832 | -9.58(-2.66%) |
Dec 14, 2022 | 353.81 | 362.83 | 352.03 | 360.44 | 665,551 | +5.87(+1.65%) |
Dec 13, 2022 | 364.13 | 366.56 | 354.34 | 354.57 | 703,330 | -1.45(-0.41%) |
Dec 12, 2022 | 355.97 | 357.23 | 351.33 | 356.02 | 553,108 | +0.69(+0.19%) |
Dec 09, 2022 | 365.22 | 371.00 | 355.20 | 355.33 | 573,976 | -12.04(-3.28%) |
Dec 08, 2022 | 365.93 | 367.97 | 361.19 | 367.38 | 459,037 | +2.74(+0.75%) |
Dec 07, 2022 | 361.20 | 366.05 | 359.27 | 364.63 | 372,087 | +2.72(+0.75%) |
Dec 06, 2022 | 371.10 | 371.35 | 356.39 | 361.91 | 636,947 | -11.66(-3.12%) |
Dec 05, 2022 | 379.63 | 379.77 | 370.52 | 373.57 | 584,774 | -1.47(-0.39%) |
Dec 02, 2022 | 373.41 | 377.27 | 371.73 | 375.04 | 401,883 | -2.76(-0.73%) |
Dec 01, 2022 | 383.33 | 384.13 | 377.08 | 377.80 | 378,735 | -3.09(-0.81%) |
Nov 30, 2022 | 375.32 | 383.11 | 369.47 | 380.89 | 908,480 | +5.56(+1.48%) |
Nov 29, 2022 | 373.71 | 376.73 | 370.82 | 375.33 | 393,330 | +0.75(+0.20%) |
Nov 28, 2022 | 381.09 | 383.63 | 374.07 | 374.58 | 383,733 | -6.63(-1.74%) |
Nov 25, 2022 | 384.64 | 387.03 | 379.50 | 381.21 | 188,750 | -2.63(-0.68%) |
Nov 23, 2022 | 371.22 | 384.09 | 370.89 | 383.84 | 496,624 | +15.35(+4.17%) |
Nov 22, 2022 | 368.26 | 370.21 | 364.98 | 368.48 | 356,819 | -1.72(-0.47%) |
Nov 21, 2022 | 361.14 | 371.91 | 361.14 | 370.21 | 704,991 | +9.74(+2.70%) |
Nov 18, 2022 | 366.64 | 374.10 | 357.69 | 360.47 | 808,023 | +1.14(+0.32%) |
Nov 17, 2022 | 352.59 | 359.41 | 348.55 | 359.33 | 438,000 | +2.21(+0.62%) |
Nov 16, 2022 | 361.20 | 368.99 | 354.62 | 357.12 | 477,163 | -2.22(-0.62%) |
Nov 15, 2022 | 364.92 | 367.95 | 358.35 | 359.34 | 609,657 | -3.42(-0.94%) |
Nov 14, 2022 | 358.33 | 370.41 | 356.57 | 362.76 | 788,897 | +3.63(+1.01%) |
Nov 11, 2022 | 350.19 | 363.24 | 349.47 | 359.12 | 712,760 | +8.52(+2.43%) |
Nov 10, 2022 | 340.77 | 351.28 | 335.66 | 350.60 | 850,604 | +18.89(+5.70%) |
Nov 09, 2022 | 330.03 | 333.04 | 326.04 | 331.71 | 541,669 | +1.03(+0.31%) |
Nov 08, 2022 | 340.94 | 344.26 | 328.24 | 330.68 | 584,535 | -10.23(-3.00%) |
Nov 07, 2022 | 352.69 | 353.11 | 340.48 | 340.91 | 824,069 | -11.48(-3.26%) |
Nov 04, 2022 | 347.27 | 352.81 | 340.90 | 352.39 | 912,456 | +7.43(+2.15%) |
Nov 03, 2022 | 328.28 | 346.02 | 328.28 | 344.97 | 913,575 | +12.78(+3.85%) |
Nov 02, 2022 | 327.73 | 341.96 | 326.83 | 332.19 | 1,086,816 | +5.48(+1.68%) |
Nov 01, 2022 | 327.41 | 328.09 | 323.45 | 326.71 | 678,680 | +1.18(+0.36%) |
Oct 31, 2022 | 328.23 | 332.36 | 324.89 | 325.54 | 558,296 | -2.51(-0.76%) |
Oct 28, 2022 | 322.30 | 328.30 | 321.19 | 328.05 | 491,554 | +3.23(+1.00%) |
Oct 27, 2022 | 320.31 | 331.10 | 320.31 | 324.81 | 918,112 | +9.29(+2.94%) |
Oct 26, 2022 | 323.12 | 324.47 | 315.08 | 315.52 | 843,869 | -6.72(-2.09%) |
Oct 25, 2022 | 318.41 | 326.07 | 318.27 | 322.24 | 623,091 | +5.60(+1.77%) |
Oct 24, 2022 | 316.46 | 317.06 | 309.32 | 316.64 | 626,854 | +1.57(+0.50%) |
Oct 21, 2022 | 313.95 | 316.23 | 307.78 | 315.07 | 769,526 | +2.02(+0.64%) |
Oct 20, 2022 | 315.72 | 321.10 | 312.48 | 313.05 | 678,099 | -3.82(-1.21%) |
Oct 19, 2022 | 320.98 | 325.27 | 314.94 | 316.88 | 735,672 | -5.39(-1.67%) |
Oct 18, 2022 | 316.93 | 324.64 | 315.54 | 322.26 | 1,188,774 | +7.58(+2.41%) |
Oct 17, 2022 | 316.47 | 320.39 | 311.72 | 314.68 | 1,003,191 | +3.74(+1.20%) |
Oct 14, 2022 | 327.26 | 327.39 | 310.54 | 310.94 | 1,389,964 | -15.60(-4.78%) |
Oct 13, 2022 | 311.58 | 329.15 | 306.76 | 326.54 | 2,972,926 | +30.87(+10.44%) |
Oct 12, 2022 | 297.18 | 299.08 | 293.37 | 295.67 | 817,684 | -1.70(-0.57%) |
Oct 11, 2022 | 304.25 | 305.74 | 296.25 | 297.38 | 994,258 | -6.05(-1.99%) |
Oct 10, 2022 | 309.33 | 309.63 | 298.28 | 303.42 | 1,014,121 | -4.75(-1.54%) |
Oct 07, 2022 | 313.96 | 314.56 | 306.55 | 308.17 | 728,500 | -9.50(-2.99%) |
Oct 06, 2022 | 329.50 | 329.95 | 314.42 | 317.68 | 727,831 | -10.69(-3.26%) |
Oct 05, 2022 | 321.38 | 329.86 | 317.98 | 328.37 | 675,100 | +4.43(+1.37%) |
Oct 04, 2022 | 322.30 | 327.10 | 320.73 | 323.94 | 1,051,599 | +13.88(+4.48%) |
Oct 03, 2022 | 304.87 | 311.90 | 294.56 | 310.06 | 861,085 | +6.11(+2.01%) |
Sep 30, 2022 | 308.93 | 313.23 | 303.81 | 303.94 | 601,693 | -6.03(-1.94%) |
Sep 29, 2022 | 312.21 | 316.80 | 304.71 | 309.97 | 770,232 | -4.73(-1.50%) |
Sep 28, 2022 | 311.72 | 316.86 | 306.86 | 314.70 | 611,693 | +6.85(+2.22%) |
Sep 27, 2022 | 320.25 | 322.28 | 306.90 | 307.85 | 872,035 | -10.34(-3.25%) |
Sep 26, 2022 | 322.89 | 322.89 | 314.97 | 318.19 | 780,079 | -5.15(-1.59%) |
Sep 23, 2022 | 317.46 | 329.73 | 315.51 | 323.34 | 1,412,938 | +9.66(+3.08%) |
Sep 22, 2022 | 323.45 | 324.98 | 313.17 | 313.68 | 1,042,659 | -12.80(-3.92%) |
Sep 21, 2022 | 327.65 | 334.35 | 323.89 | 326.48 | 919,392 | +0.83(+0.26%) |
Sep 20, 2022 | 323.14 | 329.43 | 320.23 | 325.64 | 1,173,708 | -0.62(-0.19%) |
Sep 19, 2022 | 334.32 | 335.81 | 323.38 | 326.26 | 924,666 | -9.79(-2.91%) |
Sep 16, 2022 | 341.23 | 343.87 | 331.99 | 336.05 | 939,863 | -6.41(-1.87%) |
Sep 15, 2022 | 332.77 | 344.07 | 332.59 | 342.46 | 849,875 | +9.04(+2.71%) |
Sep 14, 2022 | 343.32 | 343.52 | 331.03 | 333.41 | 1,272,655 | -8.82(-2.58%) |
Sep 13, 2022 | 348.99 | 348.99 | 341.66 | 342.23 | 805,930 | -13.73(-3.86%) |
Sep 12, 2022 | 364.42 | 369.56 | 355.23 | 355.97 | 600,698 | -2.62(-0.73%) |
Sep 09, 2022 | 355.26 | 360.04 | 352.16 | 358.58 | 784,244 | +5.00(+1.41%) |
Sep 08, 2022 | 351.21 | 355.36 | 349.03 | 353.58 | 727,102 | -0.60(-0.17%) |
Sep 07, 2022 | 355.42 | 358.32 | 351.56 | 354.18 | 790,959 | -0.16(-0.04%) |
Sep 06, 2022 | 357.33 | 357.33 | 347.74 | 354.33 | 674,965 | -2.96(-0.83%) |
Sep 02, 2022 | 365.90 | 365.90 | 356.03 | 357.29 | 484,381 | -5.69(-1.57%) |
Sep 01, 2022 | 361.55 | 364.07 | 358.72 | 362.98 | 464,183 | -0.23(-0.06%) |
Aug 31, 2022 | 372.23 | 372.81 | 362.27 | 363.21 | 539,018 | -8.31(-2.24%) |
Aug 30, 2022 | 370.73 | 376.34 | 368.77 | 371.52 | 450,136 | +1.82(+0.49%) |
Aug 29, 2022 | 378.18 | 378.29 | 369.66 | 369.71 | 608,377 | -11.50(-3.02%) |
Aug 26, 2022 | 397.80 | 398.00 | 381.17 | 381.20 | 461,518 | -16.30(-4.10%) |
Aug 25, 2022 | 390.02 | 398.89 | 386.91 | 397.51 | 350,157 | +9.78(+2.52%) |
Aug 24, 2022 | 384.17 | 388.12 | 380.95 | 387.73 | 384,691 | +4.39(+1.15%) |
Aug 23, 2022 | 392.55 | 393.24 | 382.55 | 383.33 | 462,183 | -8.55(-2.18%) |
Aug 22, 2022 | 391.11 | 393.92 | 388.30 | 391.88 | 533,796 | -3.90(-0.98%) |
Aug 19, 2022 | 406.61 | 407.02 | 394.24 | 395.78 | 501,468 | -11.48(-2.82%) |
Aug 18, 2022 | 402.63 | 407.53 | 401.06 | 407.25 | 457,071 | +4.84(+1.20%) |
Aug 17, 2022 | 399.24 | 406.15 | 397.43 | 402.41 | 587,320 | +1.04(+0.26%) |
Aug 16, 2022 | 400.43 | 405.93 | 399.47 | 401.38 | 521,841 | +0.07(+0.02%) |
Aug 15, 2022 | 402.41 | 404.87 | 399.28 | 401.31 | 440,952 | -1.35(-0.33%) |
Aug 12, 2022 | 396.76 | 405.84 | 396.65 | 402.65 | 522,128 | +7.92(+2.01%) |
Aug 11, 2022 | 399.49 | 401.12 | 393.92 | 394.73 | 530,555 | -1.58(-0.40%) |
Aug 10, 2022 | 388.94 | 399.49 | 387.71 | 396.31 | 788,488 | +12.88(+3.36%) |
Aug 09, 2022 | 385.92 | 386.90 | 381.76 | 383.43 | 569,770 | -2.28(-0.59%) |
Aug 08, 2022 | 381.67 | 387.93 | 380.71 | 385.71 | 556,768 | +6.80(+1.79%) |
Aug 05, 2022 | 380.93 | 382.87 | 377.98 | 378.91 | 423,479 | -3.33(-0.87%) |
Aug 04, 2022 | 381.33 | 385.17 | 378.76 | 382.24 | 611,307 | +0.42(+0.11%) |
Aug 03, 2022 | 384.86 | 384.86 | 379.27 | 381.82 | 580,543 | -0.16(-0.04%) |
Aug 02, 2022 | 379.70 | 386.54 | 377.41 | 381.98 | 442,657 | +0.93(+0.24%) |
Aug 01, 2022 | 383.19 | 386.06 | 380.61 | 381.05 | 548,309 | -1.94(-0.51%) |
Jul 29, 2022 | 380.54 | 385.55 | 376.30 | 382.99 | 924,760 | +2.24(+0.59%) |
Jul 28, 2022 | 385.38 | 387.81 | 380.20 | 380.75 | 712,606 | -3.10(-0.81%) |
Jul 27, 2022 | 380.29 | 386.24 | 380.25 | 383.85 | 732,204 | +6.09(+1.61%) |
Jul 26, 2022 | 376.05 | 384.81 | 371.89 | 377.76 | 886,175 | -1.21(-0.32%) |
Jul 25, 2022 | 391.86 | 393.71 | 376.86 | 378.97 | 975,945 | -11.02(-2.83%) |
Jul 22, 2022 | 395.97 | 401.98 | 386.94 | 389.99 | 616,892 | -6.22(-1.57%) |
Jul 21, 2022 | 404.36 | 416.52 | 394.98 | 396.21 | 1,115,639 | -5.10(-1.27%) |
Jul 20, 2022 | 400.51 | 406.40 | 399.89 | 401.31 | 901,545 | +0.60(+0.15%) |
Jul 19, 2022 | 400.46 | 402.73 | 394.67 | 400.70 | 565,746 | +3.35(+0.84%) |
Jul 18, 2022 | 399.74 | 401.65 | 394.94 | 397.35 | 469,650 | +0.21(+0.05%) |
Jul 15, 2022 | 392.35 | 397.45 | 390.26 | 397.14 | 421,499 | +7.28(+1.87%) |
Jul 14, 2022 | 390.70 | 392.98 | 387.33 | 389.87 | 501,387 | -2.17(-0.55%) |
Jul 13, 2022 | 379.81 | 395.58 | 377.40 | 392.04 | 607,931 | +9.65(+2.52%) |
Jul 12, 2022 | 387.52 | 393.38 | 380.33 | 382.39 | 472,538 | -5.63(-1.45%) |
Jul 11, 2022 | 391.66 | 393.94 | 387.28 | 388.01 | 526,770 | -4.00(-1.02%) |
Jul 08, 2022 | 395.66 | 399.51 | 389.53 | 392.02 | 559,267 | -4.09(-1.03%) |
Jul 07, 2022 | 386.76 | 396.82 | 386.70 | 396.11 | 469,078 | +7.79(+2.00%) |
Jul 06, 2022 | 388.24 | 390.75 | 384.64 | 388.32 | 554,068 | +0.75(+0.19%) |
Jul 05, 2022 | 390.88 | 391.84 | 384.56 | 387.57 | 559,465 | -6.65(-1.69%) |
Jul 01, 2022 | 383.49 | 395.18 | 381.68 | 394.23 | 326,687 | +13.58(+3.57%) |
Jun 30, 2022 | 380.93 | 383.62 | 377.51 | 380.65 | 564,184 | +0.65(+0.17%) |
Jun 29, 2022 | 382.71 | 383.74 | 377.35 | 379.99 | 477,650 | -1.63(-0.43%) |
Jun 28, 2022 | 387.20 | 390.13 | 381.09 | 381.62 | 460,109 | -6.71(-1.73%) |
Jun 27, 2022 | 389.28 | 391.78 | 383.24 | 388.33 | 618,460 | +1.02(+0.26%) |
Jun 24, 2022 | 390.70 | 390.70 | 381.05 | 387.32 | 726,281 | -1.55(-0.40%) |
Jun 23, 2022 | 383.26 | 389.08 | 378.58 | 388.87 | 472,788 | +8.18(+2.15%) |
Jun 22, 2022 | 376.41 | 386.20 | 373.16 | 380.70 | 449,648 | +3.32(+0.88%) |
Jun 21, 2022 | 371.66 | 379.52 | 370.48 | 377.38 | 458,664 | +7.02(+1.90%) |
Jun 17, 2022 | 372.29 | 372.98 | 367.22 | 370.35 | 567,223 | -0.37(-0.10%) |
Jun 16, 2022 | 369.64 | 377.64 | 366.02 | 370.72 | 501,746 | -5.73(-1.52%) |
Jun 15, 2022 | 369.40 | 378.65 | 369.40 | 376.46 | 482,925 | +8.10(+2.20%) |
Jun 14, 2022 | 369.28 | 375.07 | 367.16 | 368.36 | 651,767 | -2.34(-0.63%) |
Jun 13, 2022 | 361.05 | 373.31 | 361.05 | 370.70 | 828,084 | +0.13(+0.03%) |
Jun 10, 2022 | 371.29 | 372.94 | 366.74 | 370.58 | 536,381 | -4.81(-1.28%) |
Jun 09, 2022 | 370.74 | 378.08 | 369.29 | 375.39 | 571,708 | +1.40(+0.37%) |
Jun 08, 2022 | 373.44 | 381.45 | 373.44 | 373.99 | 461,224 | -1.25(-0.33%) |
Jun 07, 2022 | 361.38 | 375.69 | 361.38 | 375.23 | 415,544 | +7.80(+2.12%) |
Jun 06, 2022 | 360.36 | 368.61 | 358.68 | 367.43 | 486,444 | +8.91(+2.49%) |
Jun 03, 2022 | 358.01 | 363.66 | 356.62 | 358.52 | 369,474 | -4.63(-1.27%) |
Jun 02, 2022 | 352.98 | 365.70 | 351.76 | 363.15 | 460,682 | +11.71(+3.33%) |
Jun 01, 2022 | 355.45 | 355.80 | 349.69 | 351.44 | 440,168 | -2.26(-0.64%) |
May 31, 2022 | 355.10 | 356.96 | 349.68 | 353.70 | 657,250 | -2.67(-0.75%) |
May 27, 2022 | 348.14 | 356.53 | 347.06 | 356.37 | 515,287 | +10.03(+2.90%) |
May 26, 2022 | 346.19 | 352.60 | 345.42 | 346.34 | 442,533 | +2.96(+0.86%) |
May 25, 2022 | 333.33 | 346.91 | 333.33 | 343.38 | 524,865 | +10.13(+3.04%) |
May 24, 2022 | 331.88 | 335.64 | 326.84 | 333.25 | 586,953 | -0.82(-0.24%) |
May 23, 2022 | 335.92 | 337.62 | 324.86 | 334.07 | 484,403 | +1.29(+0.39%) |
May 20, 2022 | 329.66 | 333.44 | 321.96 | 332.78 | 606,700 | +5.12(+1.56%) |
May 19, 2022 | 318.13 | 330.87 | 316.99 | 327.66 | 485,935 | +8.19(+2.56%) |
May 18, 2022 | 322.37 | 322.96 | 314.19 | 319.47 | 561,079 | -8.22(-2.51%) |
May 17, 2022 | 331.50 | 331.50 | 322.49 | 327.69 | 442,615 | +0.01(+0.00%) |
May 16, 2022 | 331.33 | 331.33 | 322.10 | 327.68 | 384,896 | -4.37(-1.32%) |
May 13, 2022 | 323.09 | 334.59 | 321.82 | 332.05 | 543,237 | +12.75(+3.99%) |
May 12, 2022 | 314.67 | 328.97 | 312.78 | 319.30 | 724,745 | +2.65(+0.84%) |
May 11, 2022 | 326.11 | 326.87 | 316.05 | 316.65 | 527,258 | -10.31(-3.15%) |
May 10, 2022 | 329.76 | 333.08 | 318.59 | 326.97 | 523,503 | +2.06(+0.64%) |
May 09, 2022 | 326.80 | 330.03 | 322.83 | 324.90 | 612,890 | -7.98(-2.40%) |
May 06, 2022 | 330.76 | 337.00 | 326.56 | 332.88 | 618,749 | +0.10(+0.03%) |
May 05, 2022 | 338.72 | 343.06 | 331.08 | 332.78 | 607,318 | -11.21(-3.26%) |
May 04, 2022 | 336.09 | 344.97 | 328.99 | 343.99 | 624,878 | +9.12(+2.72%) |
May 03, 2022 | 340.17 | 340.17 | 330.74 | 334.87 | 629,520 | -7.09(-2.07%) |
May 02, 2022 | 332.91 | 343.08 | 328.74 | 341.96 | 752,721 | +12.78(+3.88%) |
Apr 29, 2022 | 338.72 | 339.78 | 329.04 | 329.19 | 901,447 | -15.47(-4.49%) |
Apr 28, 2022 | 341.80 | 352.26 | 326.88 | 344.65 | 1,990,086 | -18.53(-5.10%) |
Apr 27, 2022 | 360.35 | 367.81 | 358.66 | 363.19 | 729,364 | +3.10(+0.86%) |
Apr 26, 2022 | 367.50 | 370.03 | 357.06 | 360.09 | 734,101 | -8.21(-2.23%) |
Apr 25, 2022 | 367.37 | 369.45 | 359.75 | 368.30 | 696,380 | -0.65(-0.18%) |
Apr 22, 2022 | 380.80 | 382.43 | 368.18 | 368.95 | 295,566 | -11.85(-3.11%) |
Apr 21, 2022 | 389.06 | 392.27 | 380.61 | 380.80 | 376,301 | -5.35(-1.38%) |
Apr 20, 2022 | 384.34 | 387.20 | 379.94 | 386.15 | 332,869 | +2.35(+0.61%) |
Apr 19, 2022 | 368.71 | 387.35 | 368.71 | 383.80 | 436,115 | +14.21(+3.84%) |
Apr 18, 2022 | 374.39 | 378.00 | 366.98 | 369.59 | 348,487 | -7.55(-2.00%) |
Apr 14, 2022 | 380.75 | 382.88 | 376.81 | 377.14 | 262,826 | -4.79(-1.25%) |
Apr 13, 2022 | 377.68 | 382.21 | 375.94 | 381.93 | 391,848 | +3.50(+0.92%) |
Apr 12, 2022 | 380.42 | 386.11 | 377.98 | 378.44 | 451,685 | +0.63(+0.17%) |
Apr 11, 2022 | 378.94 | 385.49 | 375.41 | 377.81 | 436,680 | -6.69(-1.74%) |
Apr 08, 2022 | 393.61 | 393.61 | 383.75 | 384.50 | 710,210 | -2.54(-0.66%) |
Apr 07, 2022 | 379.19 | 388.50 | 376.69 | 387.04 | 484,579 | +6.13(+1.61%) |
Apr 06, 2022 | 377.49 | 382.81 | 368.59 | 380.90 | 601,894 | -0.07(-0.02%) |
Apr 05, 2022 | 383.73 | 392.76 | 380.82 | 380.97 | 587,357 | -12.29(-3.13%) |
Apr 04, 2022 | 387.62 | 394.29 | 383.02 | 393.26 | 602,178 | +6.44(+1.66%) |
Apr 01, 2022 | 394.79 | 395.20 | 380.05 | 386.82 | 645,306 | -9.57(-2.42%) |
Mar 31, 2022 | 398.10 | 399.37 | 394.14 | 396.40 | 760,718 | +0.72(+0.18%) |
Mar 30, 2022 | 401.29 | 402.57 | 392.46 | 395.68 | 354,940 | -5.59(-1.39%) |
Mar 29, 2022 | 391.96 | 403.71 | 391.16 | 401.27 | 539,723 | +12.60(+3.24%) |
Mar 28, 2022 | 387.21 | 389.20 | 378.21 | 388.66 | 514,419 | +4.22(+1.10%) |
Mar 25, 2022 | 383.70 | 384.45 | 376.16 | 384.45 | 501,729 | +1.50(+0.39%) |
Mar 24, 2022 | 384.60 | 384.60 | 376.48 | 382.95 | 297,256 | -0.72(-0.19%) |
Mar 23, 2022 | 386.22 | 387.34 | 379.97 | 383.67 | 331,244 | -2.81(-0.73%) |
Mar 22, 2022 | 390.41 | 391.16 | 383.93 | 386.48 | 511,229 | -3.14(-0.80%) |
Mar 21, 2022 | 404.50 | 407.61 | 385.85 | 389.62 | 450,637 | -15.20(-3.76%) |
Mar 18, 2022 | 399.13 | 405.61 | 399.13 | 404.82 | 442,500 | +6.04(+1.51%) |
Mar 17, 2022 | 394.44 | 399.81 | 391.98 | 398.78 | 302,238 | +3.89(+0.98%) |
Mar 16, 2022 | 382.89 | 394.95 | 380.93 | 394.90 | 465,370 | +15.15(+3.99%) |
Mar 15, 2022 | 377.32 | 383.70 | 376.68 | 379.74 | 319,459 | +3.63(+0.97%) |
Mar 14, 2022 | 375.90 | 383.11 | 371.30 | 376.11 | 286,946 | +0.89(+0.24%) |
Mar 11, 2022 | 382.28 | 384.21 | 372.25 | 375.22 | 342,741 | -6.57(-1.72%) |
Mar 10, 2022 | 383.80 | 384.58 | 377.15 | 381.80 | 262,346 | -3.93(-1.02%) |
Mar 09, 2022 | 382.39 | 390.03 | 378.04 | 385.73 | 590,456 | +3.92(+1.03%) |
Mar 08, 2022 | 384.58 | 398.32 | 380.57 | 381.81 | 424,579 | -6.72(-1.73%) |
Mar 07, 2022 | 401.74 | 405.88 | 388.52 | 388.53 | 562,447 | -13.25(-3.30%) |
Mar 04, 2022 | 391.04 | 402.79 | 389.23 | 401.77 | 488,804 | +10.72(+2.74%) |
Mar 03, 2022 | 412.87 | 412.87 | 390.25 | 391.05 | 544,607 | -19.99(-4.86%) |
Mar 02, 2022 | 413.06 | 418.51 | 402.08 | 411.04 | 688,493 | -8.70(-2.07%) |