Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.27 | 288.85 | 284.61 | 286.76 | 4,083,222 | +0.51(+0.18%) |
Feb 27, 2023 | 289.49 | 290.58 | 285.31 | 286.25 | 3,348,455 | -0.63(-0.22%) |
Feb 24, 2023 | 282.76 | 288.49 | 282.38 | 286.88 | 3,839,994 | -2.56(-0.89%) |
Feb 23, 2023 | 287.01 | 289.99 | 284.91 | 289.44 | 4,500,571 | +2.91(+1.02%) |
Feb 22, 2023 | 287.74 | 290.50 | 285.36 | 286.53 | 6,121,471 | +0.77(+0.27%) |
Feb 21, 2023 | 295.48 | 297.86 | 285.30 | 285.76 | 11,412,640 | -21.71(-7.06%) |
Feb 17, 2023 | 308.17 | 310.03 | 302.63 | 307.47 | 5,155,537 | -3.18(-1.02%) |
Feb 16, 2023 | 304.62 | 313.07 | 304.55 | 310.65 | 3,276,388 | +0.53(+0.17%) |
Feb 15, 2023 | 305.47 | 310.93 | 305.38 | 310.12 | 2,673,664 | +2.19(+0.71%) |
Feb 14, 2023 | 310.04 | 312.31 | 305.26 | 307.93 | 3,494,929 | -4.93(-1.58%) |
Feb 13, 2023 | 306.88 | 313.02 | 305.21 | 312.87 | 2,513,252 | +6.76(+2.21%) |
Feb 10, 2023 | 303.50 | 306.74 | 302.44 | 306.11 | 2,863,390 | +0.96(+0.31%) |
Feb 09, 2023 | 312.45 | 313.21 | 304.45 | 305.15 | 3,166,734 | -5.07(-1.63%) |
Feb 08, 2023 | 312.29 | 313.31 | 309.03 | 310.21 | 2,871,409 | -4.26(-1.36%) |
Feb 07, 2023 | 313.32 | 316.22 | 310.15 | 314.48 | 4,003,735 | -3.94(-1.24%) |
Feb 06, 2023 | 318.14 | 320.10 | 316.67 | 318.42 | 2,305,051 | -2.16(-0.67%) |
Feb 03, 2023 | 321.57 | 323.68 | 319.44 | 320.57 | 3,505,446 | -8.02(-2.44%) |
Feb 02, 2023 | 322.46 | 330.21 | 321.72 | 328.59 | 4,938,566 | +11.31(+3.57%) |
Feb 01, 2023 | 311.76 | 319.65 | 307.17 | 317.27 | 3,180,288 | +3.79(+1.21%) |
Jan 31, 2023 | 305.57 | 313.66 | 304.71 | 313.48 | 3,646,726 | +9.60(+3.16%) |
Jan 30, 2023 | 305.42 | 307.65 | 303.35 | 303.88 | 2,733,164 | -2.37(-0.77%) |
Jan 27, 2023 | 301.73 | 307.75 | 301.07 | 306.25 | 2,855,299 | +2.79(+0.92%) |
Jan 26, 2023 | 303.79 | 308.74 | 302.23 | 303.46 | 3,674,609 | -3.34(-1.09%) |
Jan 25, 2023 | 304.94 | 307.63 | 301.28 | 306.80 | 2,135,490 | -0.42(-0.14%) |
Jan 24, 2023 | 304.12 | 307.61 | 302.32 | 307.22 | 2,199,950 | +2.14(+0.70%) |
Jan 23, 2023 | 303.20 | 307.06 | 300.83 | 305.08 | 3,347,803 | +0.46(+0.15%) |
Jan 20, 2023 | 299.79 | 304.85 | 297.26 | 304.62 | 3,852,057 | +3.98(+1.33%) |
Jan 19, 2023 | 309.78 | 310.75 | 300.39 | 300.63 | 5,539,811 | -12.39(-3.96%) |
Jan 18, 2023 | 319.12 | 323.49 | 312.28 | 313.02 | 3,052,380 | -3.71(-1.17%) |
Jan 17, 2023 | 319.44 | 324.11 | 316.32 | 316.73 | 4,124,334 | -3.56(-1.11%) |
Jan 13, 2023 | 315.73 | 321.43 | 315.25 | 320.29 | 2,893,996 | +1.30(+0.41%) |
Jan 12, 2023 | 321.26 | 321.26 | 315.94 | 319.00 | 2,564,730 | +0.84(+0.26%) |
Jan 11, 2023 | 311.92 | 318.19 | 311.50 | 318.15 | 2,961,312 | +8.09(+2.61%) |
Jan 10, 2023 | 305.87 | 310.16 | 303.61 | 310.06 | 2,182,865 | +2.73(+0.89%) |
Jan 09, 2023 | 309.45 | 311.92 | 306.61 | 307.33 | 3,583,717 | +0.27(+0.09%) |
Jan 06, 2023 | 305.86 | 308.34 | 298.81 | 307.06 | 4,159,639 | +1.99(+0.65%) |
Jan 05, 2023 | 307.35 | 307.59 | 302.90 | 305.07 | 3,034,214 | -4.12(-1.33%) |
Jan 04, 2023 | 310.49 | 311.88 | 305.95 | 309.19 | 3,429,376 | +3.69(+1.21%) |
Jan 03, 2023 | 306.96 | 308.70 | 301.50 | 305.50 | 2,918,339 | +0.05(+0.02%) |
Dec 30, 2022 | 307.02 | 307.30 | 302.70 | 305.45 | 2,669,653 | -4.40(-1.42%) |
Dec 29, 2022 | 308.14 | 311.22 | 307.12 | 309.85 | 1,612,234 | +4.52(+1.48%) |
Dec 28, 2022 | 309.98 | 310.84 | 305.10 | 305.32 | 1,621,631 | -3.69(-1.20%) |
Dec 27, 2022 | 307.91 | 310.95 | 307.04 | 309.02 | 1,666,222 | +0.79(+0.26%) |
Dec 23, 2022 | 303.79 | 308.58 | 302.74 | 308.22 | 2,135,263 | +2.52(+0.83%) |
Dec 22, 2022 | 305.97 | 305.97 | 300.48 | 305.70 | 3,169,620 | -3.13(-1.01%) |
Dec 21, 2022 | 307.56 | 309.05 | 304.36 | 308.83 | 2,698,695 | +4.37(+1.44%) |
Dec 20, 2022 | 302.99 | 306.44 | 300.58 | 304.46 | 2,721,884 | -2.41(-0.78%) |
Dec 19, 2022 | 308.97 | 311.30 | 305.60 | 306.87 | 3,101,915 | -5.81(-1.86%) |
Dec 16, 2022 | 312.77 | 317.13 | 308.72 | 312.68 | 9,943,446 | -4.12(-1.30%) |
Dec 15, 2022 | 318.58 | 319.14 | 312.71 | 316.80 | 5,234,876 | -5.64(-1.75%) |
Dec 14, 2022 | 319.63 | 327.88 | 318.16 | 322.44 | 4,699,707 | +0.52(+0.16%) |
Dec 13, 2022 | 333.00 | 335.80 | 319.08 | 321.92 | 5,988,497 | +4.75(+1.50%) |
Dec 12, 2022 | 312.35 | 317.52 | 310.70 | 317.17 | 5,065,239 | +7.25(+2.34%) |
Dec 09, 2022 | 310.88 | 313.75 | 309.38 | 309.92 | 3,866,290 | -3.49(-1.11%) |
Dec 08, 2022 | 308.05 | 313.83 | 308.05 | 313.41 | 3,602,076 | +3.81(+1.23%) |
Dec 07, 2022 | 305.54 | 312.23 | 304.07 | 309.60 | 4,175,517 | +2.61(+0.85%) |
Dec 06, 2022 | 309.10 | 311.05 | 304.17 | 306.99 | 3,455,199 | -2.54(-0.82%) |
Dec 05, 2022 | 314.43 | 314.79 | 309.01 | 309.53 | 5,228,352 | -7.65(-2.41%) |
Dec 02, 2022 | 310.50 | 317.65 | 309.77 | 317.18 | 3,768,344 | +0.89(+0.28%) |
Dec 01, 2022 | 315.55 | 318.80 | 313.75 | 316.29 | 3,950,087 | +2.98(+0.95%) |
Nov 30, 2022 | 302.61 | 313.50 | 301.23 | 313.31 | 15,618,220 | +9.60(+3.16%) |
Nov 29, 2022 | 303.75 | 307.59 | 303.38 | 303.71 | 3,645,775 | -2.85(-0.93%) |
Nov 28, 2022 | 312.45 | 316.05 | 305.52 | 306.55 | 4,924,666 | -7.17(-2.29%) |
Nov 25, 2022 | 310.37 | 316.31 | 309.42 | 313.72 | 3,530,831 | +4.68(+1.51%) |
Nov 23, 2022 | 314.09 | 315.11 | 308.01 | 309.04 | 4,414,692 | -3.24(-1.04%) |
Nov 22, 2022 | 307.59 | 314.15 | 306.99 | 312.28 | 6,298,257 | +7.79(+2.56%) |
Nov 21, 2022 | 304.67 | 306.48 | 302.01 | 304.50 | 4,231,754 | +3.46(+1.15%) |
Nov 18, 2022 | 301.96 | 303.75 | 298.23 | 301.04 | 3,703,035 | +1.67(+0.56%) |
Nov 17, 2022 | 299.90 | 301.51 | 294.28 | 299.36 | 3,789,147 | -3.33(-1.10%) |
Nov 16, 2022 | 294.00 | 304.14 | 292.70 | 302.70 | 5,477,206 | +2.86(+0.96%) |
Nov 15, 2022 | 292.27 | 304.35 | 291.49 | 299.83 | 9,662,887 | +4.82(+1.63%) |
Nov 14, 2022 | 302.17 | 303.73 | 294.46 | 295.02 | 6,647,313 | -7.71(-2.55%) |
Nov 11, 2022 | 299.90 | 305.36 | 298.21 | 302.73 | 5,144,935 | +3.11(+1.04%) |
Nov 10, 2022 | 286.19 | 302.53 | 285.56 | 299.61 | 8,107,652 | +23.98(+8.70%) |
Nov 09, 2022 | 277.79 | 281.16 | 275.16 | 275.63 | 3,194,948 | -4.22(-1.51%) |
Nov 08, 2022 | 281.09 | 281.96 | 276.48 | 279.85 | 3,506,003 | +0.84(+0.30%) |
Nov 07, 2022 | 275.39 | 280.39 | 271.87 | 279.01 | 3,390,007 | +6.00(+2.20%) |
Nov 04, 2022 | 274.80 | 277.64 | 266.74 | 273.01 | 4,579,640 | +2.43(+0.90%) |
Nov 03, 2022 | 272.57 | 274.86 | 269.63 | 270.58 | 5,018,396 | -6.95(-2.50%) |
Nov 02, 2022 | 283.75 | 277.33 | 277.53 | 4,605,487 | -7.04(-2.48%) | |
Nov 01, 2022 | 288.72 | 290.49 | 281.97 | 284.58 | 3,442,894 | -0.07(-0.02%) |
Oct 31, 2022 | 282.99 | 287.67 | 281.20 | 284.65 | 4,383,248 | -2.42(-0.84%) |
Oct 28, 2022 | 278.75 | 287.56 | 278.75 | 287.07 | 3,373,994 | +7.30(+2.61%) |
Oct 27, 2022 | 280.53 | 282.86 | 278.23 | 279.77 | 3,164,353 | +0.87(+0.31%) |
Oct 26, 2022 | 279.33 | 280.55 | 275.07 | 278.90 | 2,723,834 | -0.10(-0.04%) |
Oct 25, 2022 | 274.44 | 280.81 | 274.44 | 279.00 | 2,902,766 | +6.73(+2.47%) |
Oct 24, 2022 | 266.23 | 273.44 | 266.23 | 272.27 | 3,055,336 | +7.43(+2.81%) |
Oct 21, 2022 | 257.93 | 265.02 | 257.61 | 264.85 | 3,572,942 | +5.84(+2.25%) |
Oct 20, 2022 | 264.28 | 267.22 | 257.48 | 259.01 | 4,118,080 | -5.80(-2.19%) |
Oct 19, 2022 | 271.52 | 271.80 | 262.43 | 264.81 | 4,496,071 | -9.20(-3.36%) |
Oct 18, 2022 | 276.78 | 278.62 | 272.25 | 274.00 | 3,293,848 | +3.65(+1.35%) |
Oct 17, 2022 | 268.76 | 272.86 | 268.51 | 270.35 | 3,564,468 | +4.64(+1.75%) |
Oct 14, 2022 | 275.52 | 275.52 | 265.25 | 265.71 | 2,895,657 | -6.15(-2.26%) |
Oct 13, 2022 | 264.01 | 273.78 | 258.31 | 271.86 | 4,039,004 | +2.22(+0.82%) |
Oct 12, 2022 | 273.39 | 273.60 | 269.61 | 269.64 | 2,349,569 | -2.28(-0.84%) |
Oct 11, 2022 | 270.20 | 275.10 | 270.01 | 271.92 | 2,883,524 | +0.41(+0.15%) |
Oct 10, 2022 | 272.56 | 273.81 | 269.35 | 271.51 | 2,200,456 | -1.79(-0.65%) |
Oct 07, 2022 | 276.38 | 277.44 | 271.47 | 273.29 | 2,503,026 | -5.83(-2.09%) |
Oct 06, 2022 | 278.33 | 281.61 | 276.62 | 279.13 | 2,748,118 | +0.52(+0.19%) |
Oct 05, 2022 | 275.15 | 280.78 | 274.30 | 278.61 | 2,837,539 | +0.28(+0.10%) |
Oct 04, 2022 | 276.35 | 280.01 | 275.45 | 278.33 | 3,787,988 | +5.63(+2.07%) |
Oct 03, 2022 | 270.10 | 274.97 | 268.71 | 272.70 | 3,723,690 | +7.46(+2.81%) |
Sep 30, 2022 | 267.05 | 270.86 | 264.11 | 265.24 | 4,982,309 | -2.30(-0.86%) |
Sep 29, 2022 | 267.71 | 267.95 | 264.08 | 267.54 | 4,700,225 | -3.71(-1.37%) |
Sep 28, 2022 | 264.55 | 272.50 | 262.13 | 271.25 | 6,049,154 | +12.98(+5.02%) |
Sep 27, 2022 | 258.91 | 263.08 | 256.63 | 258.27 | 3,852,358 | +2.03(+0.79%) |
Sep 26, 2022 | 260.90 | 262.95 | 255.31 | 256.24 | 4,350,440 | -4.19(-1.61%) |
Sep 23, 2022 | 257.50 | 260.78 | 255.99 | 260.43 | 3,670,228 | +1.73(+0.67%) |
Sep 22, 2022 | 260.70 | 260.70 | 257.46 | 258.70 | 3,657,480 | -2.34(-0.89%) |
Sep 21, 2022 | 265.30 | 269.27 | 260.98 | 261.04 | 3,300,187 | -2.50(-0.95%) |
Sep 20, 2022 | 266.14 | 267.97 | 260.85 | 263.54 | 3,058,849 | -6.01(-2.23%) |
Sep 19, 2022 | 262.97 | 270.32 | 262.90 | 269.55 | 3,169,881 | +4.28(+1.61%) |
Sep 16, 2022 | 258.62 | 265.83 | 258.47 | 265.27 | 9,919,861 | +4.26(+1.63%) |
Sep 15, 2022 | 267.11 | 267.23 | 260.05 | 261.01 | 4,049,962 | -4.61(-1.74%) |
Sep 14, 2022 | 268.56 | 268.70 | 262.58 | 265.62 | 4,365,529 | -1.53(-0.57%) |
Sep 13, 2022 | 280.69 | 282.68 | 266.56 | 267.15 | 4,990,114 | -18.85(-6.59%) |
Sep 12, 2022 | 289.13 | 291.09 | 284.86 | 286.00 | 3,779,078 | -2.14(-0.74%) |
Sep 09, 2022 | 287.87 | 290.76 | 286.76 | 288.14 | 2,881,684 | -0.12(-0.04%) |
Sep 08, 2022 | 284.52 | 288.55 | 283.12 | 288.27 | 2,811,885 | +2.34(+0.82%) |
Sep 07, 2022 | 279.18 | 286.15 | 279.04 | 285.93 | 3,136,537 | +7.62(+2.74%) |
Sep 06, 2022 | 281.85 | 283.08 | 276.12 | 278.31 | 4,275,586 | -2.27(-0.81%) |
Sep 02, 2022 | 284.63 | 285.29 | 278.87 | 280.58 | 2,866,290 | -1.41(-0.50%) |
Sep 01, 2022 | 277.22 | 282.19 | 275.60 | 281.99 | 3,892,525 | +4.76(+1.72%) |
Aug 31, 2022 | 280.69 | 281.13 | 277.10 | 277.24 | 4,552,553 | -2.67(-0.95%) |
Aug 30, 2022 | 285.12 | 286.40 | 278.54 | 279.91 | 3,028,656 | -3.08(-1.09%) |
Aug 29, 2022 | 283.22 | 286.22 | 281.04 | 282.98 | 2,838,944 | -1.70(-0.60%) |
Aug 26, 2022 | 296.33 | 297.48 | 284.61 | 284.68 | 3,471,826 | -11.15(-3.77%) |
Aug 25, 2022 | 294.75 | 296.01 | 292.06 | 295.84 | 2,648,051 | +1.60(+0.54%) |
Aug 24, 2022 | 291.32 | 296.03 | 289.89 | 294.24 | 2,612,920 | +1.15(+0.39%) |
Aug 23, 2022 | 297.20 | 297.49 | 291.88 | 293.09 | 3,426,104 | -5.07(-1.70%) |
Aug 22, 2022 | 303.77 | 305.35 | 297.68 | 298.16 | 3,290,798 | -8.70(-2.84%) |
Aug 19, 2022 | 310.34 | 311.63 | 305.38 | 306.86 | 3,653,549 | -3.71(-1.20%) |
Aug 18, 2022 | 310.33 | 313.18 | 307.72 | 310.57 | 3,032,695 | -0.52(-0.17%) |
Aug 17, 2022 | 313.32 | 314.67 | 309.48 | 311.10 | 3,311,460 | -1.55(-0.49%) |
Aug 16, 2022 | 298.89 | 317.99 | 298.80 | 312.64 | 10,564,982 | +12.19(+4.06%) |
Aug 15, 2022 | 297.99 | 301.55 | 296.19 | 300.45 | 4,096,961 | -0.27(-0.09%) |
Aug 12, 2022 | 298.54 | 300.75 | 296.42 | 300.72 | 2,380,968 | +4.01(+1.35%) |
Aug 11, 2022 | 299.71 | 300.46 | 295.64 | 296.70 | 2,559,330 | -0.85(-0.29%) |
Aug 10, 2022 | 295.57 | 298.89 | 295.14 | 297.56 | 4,045,202 | +6.08(+2.09%) |
Aug 09, 2022 | 294.99 | 296.01 | 289.66 | 291.47 | 2,729,892 | -6.46(-2.17%) |
Aug 08, 2022 | 297.82 | 301.58 | 296.47 | 297.93 | 2,623,350 | +2.18(+0.74%) |
Aug 05, 2022 | 291.63 | 295.84 | 290.79 | 295.75 | 2,124,946 | +2.41(+0.82%) |
Aug 04, 2022 | 290.83 | 296.02 | 290.83 | 293.34 | 2,846,485 | +0.76(+0.26%) |
Aug 03, 2022 | 289.70 | 294.20 | 286.82 | 292.58 | 3,485,962 | +5.41(+1.88%) |
Aug 02, 2022 | 291.65 | 291.85 | 286.51 | 287.17 | 3,236,579 | -4.88(-1.67%) |
Aug 01, 2022 | 287.11 | 294.57 | 286.51 | 292.05 | 3,459,559 | +4.66(+1.62%) |
Jul 29, 2022 | 286.50 | 287.87 | 284.04 | 287.39 | 3,390,488 | +1.25(+0.44%) |
Jul 28, 2022 | 281.72 | 287.68 | 279.97 | 286.14 | 4,179,567 | +0.69(+0.24%) |
Jul 27, 2022 | 284.79 | 286.79 | 278.66 | 285.45 | 3,389,166 | +0.70(+0.24%) |
Jul 26, 2022 | 283.63 | 287.10 | 282.59 | 284.76 | 2,815,851 | -7.61(-2.60%) |
Jul 25, 2022 | 292.99 | 293.59 | 290.15 | 292.37 | 1,999,155 | -0.42(-0.14%) |
Jul 22, 2022 | 293.81 | 296.69 | 290.66 | 292.79 | 2,504,262 | +1.52(+0.52%) |
Jul 21, 2022 | 289.22 | 291.51 | 285.42 | 291.27 | 2,057,237 | +2.58(+0.89%) |
Jul 20, 2022 | 287.38 | 290.02 | 284.85 | 288.69 | 2,652,446 | +2.36(+0.82%) |
Jul 19, 2022 | 282.14 | 286.51 | 280.11 | 286.33 | 2,738,112 | +6.48(+2.31%) |
Jul 18, 2022 | 283.87 | 285.05 | 278.86 | 279.86 | 2,789,272 | +0.61(+0.22%) |
Jul 15, 2022 | 281.54 | 282.15 | 277.85 | 279.25 | 2,772,026 | +2.80(+1.01%) |
Jul 14, 2022 | 269.16 | 277.22 | 268.97 | 276.45 | 2,955,013 | +2.20(+0.80%) |
Jul 13, 2022 | 268.95 | 276.75 | 267.17 | 274.25 | 3,079,552 | +1.97(+0.72%) |
Jul 12, 2022 | 275.96 | 280.43 | 270.65 | 272.29 | 2,821,272 | -1.21(-0.44%) |
Jul 11, 2022 | 272.34 | 276.56 | 272.31 | 273.50 | 2,568,974 | -0.08(-0.03%) |
Jul 08, 2022 | 273.12 | 275.03 | 271.13 | 273.57 | 1,980,090 | -0.21(-0.08%) |
Jul 07, 2022 | 270.11 | 274.05 | 268.78 | 273.79 | 3,281,124 | +2.97(+1.10%) |
Jul 06, 2022 | 272.16 | 273.05 | 267.89 | 270.81 | 2,309,719 | -0.14(-0.05%) |
Jul 05, 2022 | 263.10 | 270.94 | 262.65 | 270.96 | 3,395,497 | +4.44(+1.67%) |
Jul 01, 2022 | 263.32 | 268.11 | 262.19 | 266.52 | 2,959,715 | +4.59(+1.75%) |
Jun 30, 2022 | 258.54 | 264.57 | 255.97 | 261.92 | 4,249,827 | +0.38(+0.15%) |
Jun 29, 2022 | 259.36 | 263.73 | 256.71 | 261.54 | 2,576,180 | +3.55(+1.38%) |
Jun 28, 2022 | 271.01 | 272.75 | 257.68 | 257.99 | 4,257,639 | -11.98(-4.44%) |
Jun 27, 2022 | 271.66 | 272.17 | 268.82 | 269.97 | 2,658,209 | -0.30(-0.11%) |
Jun 24, 2022 | 264.98 | 270.70 | 261.59 | 270.26 | 10,796,723 | +7.24(+2.75%) |
Jun 23, 2022 | 257.85 | 263.19 | 257.74 | 263.02 | 3,923,771 | +6.15(+2.39%) |
Jun 22, 2022 | 254.40 | 259.54 | 252.60 | 256.87 | 4,899,242 | -0.21(-0.08%) |
Jun 21, 2022 | 261.37 | 261.59 | 255.38 | 257.08 | 5,758,774 | -1.46(-0.57%) |
Jun 17, 2022 | 258.80 | 264.17 | 258.22 | 258.54 | 11,503,205 | -2.61(-1.00%) |
Jun 16, 2022 | 262.55 | 263.68 | 257.59 | 261.15 | 6,471,896 | -5.99(-2.24%) |
Jun 15, 2022 | 268.35 | 270.82 | 263.07 | 267.14 | 4,240,864 | +1.01(+0.38%) |
Jun 14, 2022 | 270.46 | 273.49 | 264.14 | 266.13 | 4,174,841 | -4.29(-1.59%) |
Jun 13, 2022 | 271.56 | 273.91 | 268.62 | 270.41 | 4,927,391 | -5.81(-2.10%) |
Jun 10, 2022 | 278.38 | 283.15 | 275.65 | 276.22 | 4,843,646 | -10.14(-3.54%) |
Jun 09, 2022 | 284.36 | 293.07 | 283.97 | 286.36 | 4,366,320 | +2.23(+0.78%) |
Jun 08, 2022 | 286.29 | 287.05 | 282.37 | 284.14 | 3,144,043 | -4.05(-1.40%) |
Jun 07, 2022 | 281.78 | 288.77 | 279.43 | 288.19 | 3,714,830 | -2.02(-0.70%) |
Jun 06, 2022 | 291.81 | 293.77 | 289.60 | 290.21 | 2,682,739 | -1.14(-0.39%) |
Jun 03, 2022 | 289.68 | 294.58 | 288.31 | 291.35 | 3,095,912 | -0.75(-0.26%) |
Jun 02, 2022 | 285.36 | 292.25 | 282.57 | 292.10 | 4,278,667 | +8.29(+2.92%) |
Jun 01, 2022 | 288.16 | 289.34 | 283.66 | 283.81 | 3,225,599 | -3.50(-1.22%) |
May 31, 2022 | 290.96 | 292.16 | 285.49 | 287.31 | 6,287,141 | -5.42(-1.85%) |
May 27, 2022 | 288.06 | 292.76 | 286.22 | 292.73 | 4,108,861 | +5.36(+1.87%) |
May 26, 2022 | 282.15 | 290.04 | 282.09 | 287.37 | 4,394,444 | +8.77(+3.15%) |
May 25, 2022 | 271.23 | 280.42 | 271.09 | 278.60 | 4,860,465 | +5.36(+1.96%) |
May 24, 2022 | 269.51 | 274.56 | 266.33 | 273.23 | 4,469,330 | +1.79(+0.66%) |
May 23, 2022 | 274.35 | 275.53 | 266.02 | 271.44 | 4,535,858 | -1.10(-0.40%) |
May 20, 2022 | 275.04 | 275.68 | 265.33 | 272.54 | 5,880,822 | -0.54(-0.20%) |
May 19, 2022 | 270.94 | 277.58 | 270.43 | 273.08 | 5,491,462 | +2.45(+0.90%) |
May 18, 2022 | 278.06 | 280.37 | 266.84 | 270.63 | 8,215,010 | -14.97(-5.24%) |
May 17, 2022 | 290.87 | 295.08 | 276.06 | 285.60 | 13,098,750 | +4.71(+1.68%) |
May 16, 2022 | 279.08 | 284.29 | 275.01 | 280.89 | 4,491,998 | -0.04(-0.01%) |
May 13, 2022 | 275.16 | 284.14 | 273.74 | 280.93 | 4,161,394 | +6.02(+2.19%) |
May 12, 2022 | 267.21 | 278.23 | 266.32 | 274.91 | 4,681,893 | +6.39(+2.38%) |
May 11, 2022 | 276.58 | 278.37 | 268.16 | 268.53 | 4,087,050 | -7.78(-2.82%) |
May 10, 2022 | 283.24 | 285.71 | 272.99 | 276.31 | 4,628,060 | -5.57(-1.98%) |
May 09, 2022 | 275.47 | 285.40 | 273.79 | 281.88 | 5,535,475 | +2.58(+0.92%) |
May 06, 2022 | 281.19 | 281.61 | 274.65 | 279.30 | 4,557,824 | -4.56(-1.60%) |
May 05, 2022 | 295.14 | 295.48 | 278.73 | 283.85 | 5,225,380 | -15.37(-5.14%) |
May 04, 2022 | 288.57 | 299.64 | 287.48 | 299.23 | 4,237,021 | +9.82(+3.39%) |
May 03, 2022 | 290.10 | 293.24 | 287.56 | 289.40 | 3,515,336 | -1.91(-0.65%) |
May 02, 2022 | 286.59 | 293.04 | 284.61 | 291.31 | 4,461,127 | +6.24(+2.19%) |
Apr 29, 2022 | 292.43 | 295.82 | 284.42 | 285.08 | 5,162,390 | -10.78(-3.64%) |
Apr 28, 2022 | 289.21 | 298.49 | 287.56 | 295.86 | 4,374,185 | +9.64(+3.37%) |
Apr 27, 2022 | 285.93 | 290.79 | 283.86 | 286.22 | 3,630,579 | +1.56(+0.55%) |
Apr 26, 2022 | 286.83 | 291.87 | 284.43 | 284.66 | 3,598,053 | -4.73(-1.63%) |
Apr 25, 2022 | 284.70 | 289.60 | 281.16 | 289.39 | 4,633,098 | +4.58(+1.61%) |
Apr 22, 2022 | 294.02 | 294.02 | 284.49 | 284.80 | 4,273,873 | -9.73(-3.30%) |
Apr 21, 2022 | 300.83 | 302.16 | 293.94 | 294.53 | 3,173,172 | -4.54(-1.52%) |
Apr 20, 2022 | 295.14 | 299.98 | 293.95 | 299.07 | 4,972,926 | +6.97(+2.38%) |
Apr 19, 2022 | 285.28 | 292.41 | 284.52 | 292.10 | 3,574,198 | +7.20(+2.53%) |
Apr 18, 2022 | 287.55 | 290.67 | 283.53 | 284.90 | 3,356,980 | -4.09(-1.42%) |
Apr 14, 2022 | 294.98 | 296.32 | 288.81 | 288.99 | 4,814,781 | -5.60(-1.90%) |
Apr 13, 2022 | 290.50 | 295.80 | 290.13 | 294.59 | 3,355,882 | +3.92(+1.35%) |
Apr 12, 2022 | 293.66 | 297.31 | 289.54 | 290.67 | 4,342,530 | -0.41(-0.14%) |
Apr 11, 2022 | 292.11 | 298.15 | 290.33 | 291.08 | 4,320,244 | -4.17(-1.41%) |
Apr 08, 2022 | 286.08 | 296.36 | 285.91 | 295.24 | 6,050,575 | +7.93(+2.76%) |
Apr 07, 2022 | 281.65 | 289.05 | 278.62 | 287.31 | 5,521,548 | +4.00(+1.41%) |
Apr 06, 2022 | 282.89 | 285.32 | 279.94 | 283.31 | 6,848,360 | -6.00(-2.07%) |
Apr 05, 2022 | 290.64 | 293.33 | 286.80 | 289.31 | 4,611,093 | -0.68(-0.24%) |
Apr 04, 2022 | 286.11 | 290.85 | 284.29 | 289.99 | 4,913,331 | +3.50(+1.22%) |
Apr 01, 2022 | 285.17 | 287.90 | 283.65 | 286.49 | 5,853,212 | +2.43(+0.86%) |
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |