Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 308.28 | 310.54 | 306.18 | 310.24 | 583,680 | +1.70(+0.55%) |
Apr 27, 2023 | 305.41 | 309.37 | 302.63 | 308.54 | 736,865 | +6.42(+2.13%) |
Apr 26, 2023 | 303.91 | 305.96 | 301.16 | 302.12 | 1,011,517 | -1.52(-0.50%) |
Apr 25, 2023 | 303.93 | 313.64 | 302.54 | 303.63 | 1,152,701 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.85 | 297.88 | 299.87 | 755,248 | -0.93(-0.31%) |
Apr 21, 2023 | 301.16 | 301.21 | 297.08 | 300.80 | 527,076 | +0.85(+0.28%) |
Apr 20, 2023 | 297.45 | 301.57 | 297.45 | 299.95 | 610,060 | -0.41(-0.14%) |
Apr 19, 2023 | 300.91 | 302.85 | 299.86 | 300.36 | 742,972 | -2.17(-0.72%) |
Apr 18, 2023 | 302.03 | 302.87 | 299.50 | 302.52 | 638,080 | +1.95(+0.65%) |
Apr 17, 2023 | 298.38 | 301.28 | 297.05 | 300.57 | 450,686 | +1.03(+0.34%) |
Apr 14, 2023 | 301.06 | 303.26 | 298.08 | 299.54 | 525,027 | -1.57(-0.52%) |
Apr 13, 2023 | 296.62 | 301.22 | 294.91 | 301.11 | 626,087 | +5.67(+1.92%) |
Apr 12, 2023 | 299.87 | 301.04 | 295.05 | 295.44 | 793,243 | -1.13(-0.38%) |
Apr 11, 2023 | 294.08 | 297.45 | 294.08 | 296.57 | 418,883 | +3.63(+1.24%) |
Apr 10, 2023 | 292.37 | 294.04 | 288.31 | 292.94 | 497,168 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.06 | 293.44 | 295.88 | 569,687 | -4.19(-1.40%) |
Apr 05, 2023 | 300.44 | 301.25 | 297.52 | 300.07 | 589,583 | -1.08(-0.36%) |
Apr 04, 2023 | 303.16 | 307.44 | 299.61 | 301.15 | 750,241 | -0.36(-0.12%) |
Apr 03, 2023 | 301.37 | 303.02 | 298.46 | 301.50 | 946,177 | -1.70(-0.56%) |
Mar 31, 2023 | 300.38 | 303.40 | 298.24 | 303.21 | 647,449 | +5.03(+1.69%) |
Mar 30, 2023 | 299.81 | 301.17 | 296.17 | 298.18 | 452,819 | +1.38(+0.46%) |
Mar 29, 2023 | 294.87 | 297.23 | 293.90 | 296.80 | 521,925 | +5.51(+1.89%) |
Mar 28, 2023 | 290.38 | 292.09 | 289.32 | 291.29 | 545,649 | +0.80(+0.28%) |
Mar 27, 2023 | 293.70 | 293.92 | 288.92 | 290.49 | 709,918 | +0.45(+0.15%) |
Mar 24, 2023 | 284.75 | 290.70 | 282.51 | 290.04 | 574,405 | +2.34(+0.81%) |
Mar 23, 2023 | 288.12 | 291.51 | 286.16 | 287.70 | 682,623 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.82 | 288.10 | 288.16 | 851,822 | -6.20(-2.11%) |
Mar 21, 2023 | 292.66 | 295.88 | 291.10 | 294.36 | 783,460 | +5.60(+1.94%) |
Mar 20, 2023 | 292.64 | 292.64 | 285.78 | 288.76 | 960,802 | -2.78(-0.95%) |
Mar 17, 2023 | 293.54 | 297.00 | 288.38 | 291.55 | 1,689,168 | -3.67(-1.24%) |
Mar 16, 2023 | 288.51 | 297.56 | 287.81 | 295.21 | 658,528 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.42 | 284.46 | 290.10 | 969,090 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.50 | 286.09 | 290.33 | 904,804 | +7.64(+2.70%) |
Mar 13, 2023 | 277.59 | 287.06 | 275.67 | 282.69 | 1,529,221 | +0.22(+0.08%) |
Mar 10, 2023 | 292.95 | 293.76 | 281.28 | 282.47 | 1,172,830 | -9.87(-3.38%) |
Mar 09, 2023 | 292.98 | 300.16 | 290.85 | 292.34 | 1,135,153 | +0.92(+0.32%) |
Mar 08, 2023 | 290.65 | 293.02 | 288.67 | 291.42 | 864,181 | +0.62(+0.21%) |
Mar 07, 2023 | 300.96 | 301.28 | 290.05 | 290.79 | 814,406 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.41 | 295.91 | 300.69 | 896,762 | +4.81(+1.63%) |
Mar 03, 2023 | 290.54 | 296.64 | 289.51 | 295.88 | 715,467 | +8.20(+2.85%) |
Mar 02, 2023 | 282.53 | 287.94 | 282.18 | 287.67 | 762,206 | +1.05(+0.37%) |
Mar 01, 2023 | 285.73 | 290.19 | 285.73 | 286.62 | 469,960 | -0.86(-0.30%) |
Feb 28, 2023 | 286.57 | 291.17 | 285.40 | 287.49 | 840,436 | +0.44(+0.15%) |
Feb 27, 2023 | 291.33 | 291.33 | 286.21 | 287.05 | 399,311 | +0.47(+0.16%) |
Feb 24, 2023 | 285.33 | 287.64 | 283.69 | 286.58 | 555,768 | -5.15(-1.77%) |
Feb 23, 2023 | 292.29 | 293.78 | 286.78 | 291.74 | 580,078 | +0.79(+0.27%) |
Feb 22, 2023 | 292.00 | 293.42 | 288.48 | 290.94 | 868,710 | -0.43(-0.15%) |
Feb 21, 2023 | 293.53 | 294.62 | 289.07 | 291.37 | 829,360 | -6.53(-2.19%) |
Feb 17, 2023 | 296.31 | 298.53 | 294.24 | 297.90 | 861,189 | -1.04(-0.35%) |
Feb 16, 2023 | 301.42 | 302.56 | 298.55 | 298.94 | 657,252 | -7.87(-2.56%) |
Feb 15, 2023 | 302.06 | 307.21 | 302.06 | 306.80 | 617,222 | +1.37(+0.45%) |
Feb 14, 2023 | 309.29 | 310.82 | 305.40 | 305.43 | 703,816 | -4.43(-1.43%) |
Feb 13, 2023 | 304.25 | 309.87 | 303.98 | 309.86 | 595,574 | +6.70(+2.21%) |
Feb 10, 2023 | 301.07 | 303.62 | 299.87 | 303.16 | 531,680 | -0.24(-0.08%) |
Feb 09, 2023 | 311.40 | 311.40 | 302.36 | 303.39 | 876,067 | -4.92(-1.60%) |
Feb 08, 2023 | 312.80 | 313.53 | 307.45 | 308.32 | 556,326 | -5.83(-1.86%) |
Feb 07, 2023 | 308.42 | 314.61 | 306.43 | 314.15 | 844,735 | +3.33(+1.07%) |
Feb 06, 2023 | 315.73 | 316.38 | 309.91 | 310.82 | 875,549 | -9.72(-3.03%) |
Feb 03, 2023 | 318.88 | 321.45 | 314.29 | 320.54 | 1,066,147 | -5.07(-1.56%) |
Feb 02, 2023 | 325.01 | 331.95 | 322.36 | 325.61 | 1,211,199 | +6.15(+1.92%) |
Feb 01, 2023 | 317.02 | 322.32 | 314.77 | 319.46 | 1,534,278 | +0.51(+0.16%) |
Jan 31, 2023 | 315.45 | 320.43 | 312.81 | 318.95 | 1,544,877 | +8.45(+2.72%) |
Jan 30, 2023 | 311.90 | 315.07 | 309.72 | 310.50 | 985,112 | -5.32(-1.68%) |
Jan 27, 2023 | 311.83 | 317.14 | 311.62 | 315.82 | 637,647 | +1.35(+0.43%) |
Jan 26, 2023 | 313.53 | 315.18 | 310.34 | 314.46 | 924,188 | +2.45(+0.79%) |
Jan 25, 2023 | 307.08 | 312.15 | 303.98 | 312.01 | 1,276,455 | +0.37(+0.12%) |
Jan 24, 2023 | 313.73 | 316.18 | 310.23 | 311.65 | 1,130,747 | -4.77(-1.51%) |
Jan 23, 2023 | 314.41 | 320.74 | 314.35 | 316.42 | 928,307 | -0.28(-0.09%) |
Jan 20, 2023 | 311.30 | 318.59 | 309.39 | 316.70 | 2,610,456 | +7.42(+2.40%) |
Jan 19, 2023 | 308.57 | 313.49 | 304.59 | 309.27 | 890,978 | -3.48(-1.11%) |
Jan 18, 2023 | 313.00 | 317.83 | 311.13 | 312.75 | 1,833,097 | +2.87(+0.92%) |
Jan 17, 2023 | 310.89 | 313.49 | 308.81 | 309.89 | 1,679,383 | -0.94(-0.30%) |
Jan 13, 2023 | 305.38 | 311.29 | 305.28 | 310.83 | 845,793 | +2.11(+0.68%) |
Jan 12, 2023 | 306.01 | 309.21 | 300.62 | 308.72 | 798,923 | +4.91(+1.62%) |
Jan 11, 2023 | 296.42 | 304.43 | 295.41 | 303.81 | 778,264 | +10.06(+3.42%) |
Jan 10, 2023 | 286.45 | 293.94 | 286.45 | 293.75 | 478,032 | +6.38(+2.22%) |
Jan 09, 2023 | 288.85 | 294.25 | 286.98 | 287.37 | 761,280 | +1.08(+0.38%) |
Jan 06, 2023 | 275.44 | 286.37 | 272.42 | 286.29 | 579,659 | +12.86(+4.70%) |
Jan 05, 2023 | 277.18 | 278.45 | 272.65 | 273.43 | 412,565 | -7.33(-2.61%) |
Jan 04, 2023 | 278.15 | 282.25 | 276.58 | 280.76 | 595,618 | +7.55(+2.76%) |
Jan 03, 2023 | 280.16 | 281.55 | 271.57 | 273.21 | 621,152 | -2.12(-0.77%) |
Dec 30, 2022 | 276.00 | 276.35 | 271.77 | 275.34 | 437,148 | -4.26(-1.52%) |
Dec 29, 2022 | 272.75 | 279.75 | 272.48 | 279.60 | 320,426 | +9.79(+3.63%) |
Dec 28, 2022 | 272.99 | 276.06 | 269.49 | 269.81 | 400,383 | -3.30(-1.21%) |
Dec 27, 2022 | 274.56 | 275.63 | 271.95 | 273.11 | 480,352 | -2.43(-0.88%) |
Dec 23, 2022 | 275.11 | 277.32 | 273.61 | 275.54 | 324,440 | -0.37(-0.13%) |
Dec 22, 2022 | 276.94 | 277.69 | 271.95 | 275.90 | 451,408 | -3.19(-1.14%) |
Dec 21, 2022 | 274.91 | 279.18 | 273.36 | 279.09 | 652,146 | +7.45(+2.74%) |
Dec 20, 2022 | 273.71 | 276.33 | 271.57 | 271.64 | 590,748 | -3.40(-1.24%) |
Dec 19, 2022 | 276.48 | 277.91 | 272.95 | 275.04 | 531,333 | -3.40(-1.22%) |
Dec 16, 2022 | 279.02 | 281.05 | 275.86 | 278.44 | 1,036,432 | -5.04(-1.78%) |
Dec 15, 2022 | 289.06 | 289.86 | 283.05 | 283.48 | 726,458 | -10.63(-3.62%) |
Dec 14, 2022 | 296.67 | 301.68 | 291.39 | 294.12 | 1,053,477 | -3.96(-1.33%) |
Dec 13, 2022 | 303.76 | 306.98 | 294.81 | 298.08 | 1,080,609 | +10.47(+3.64%) |
Dec 12, 2022 | 285.34 | 287.66 | 284.06 | 287.61 | 880,557 | +3.03(+1.07%) |
Dec 09, 2022 | 285.10 | 287.32 | 284.07 | 284.58 | 627,841 | -1.87(-0.65%) |
Dec 08, 2022 | 287.74 | 290.98 | 285.59 | 286.45 | 852,727 | -0.81(-0.28%) |
Dec 07, 2022 | 287.72 | 290.49 | 286.14 | 287.26 | 603,096 | -1.90(-0.66%) |
Dec 06, 2022 | 289.67 | 290.89 | 287.73 | 289.15 | 655,110 | +1.28(+0.45%) |
Dec 05, 2022 | 293.89 | 294.94 | 287.08 | 287.87 | 710,734 | -10.31(-3.46%) |
Dec 02, 2022 | 297.73 | 300.26 | 293.97 | 298.18 | 484,969 | -4.30(-1.42%) |
Dec 01, 2022 | 297.12 | 305.23 | 297.12 | 302.48 | 842,400 | +7.72(+2.62%) |
Nov 30, 2022 | 285.80 | 294.94 | 281.08 | 294.76 | 1,370,538 | +8.64(+3.02%) |
Nov 29, 2022 | 287.66 | 289.42 | 284.73 | 286.12 | 583,105 | -2.33(-0.81%) |
Nov 28, 2022 | 292.53 | 297.47 | 287.96 | 288.45 | 736,095 | -9.00(-3.03%) |
Nov 25, 2022 | 293.00 | 298.77 | 292.25 | 297.45 | 435,511 | +3.00(+1.02%) |
Nov 23, 2022 | 291.08 | 295.59 | 289.73 | 294.45 | 402,628 | +3.56(+1.22%) |
Nov 22, 2022 | 289.08 | 291.78 | 286.86 | 290.89 | 386,107 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.90 | 284.52 | 287.81 | 563,066 | -0.38(-0.13%) |
Nov 18, 2022 | 290.38 | 292.18 | 283.49 | 288.19 | 707,508 | +2.50(+0.87%) |
Nov 17, 2022 | 286.95 | 286.95 | 281.44 | 285.70 | 857,466 | -6.84(-2.34%) |
Nov 16, 2022 | 293.79 | 294.90 | 290.08 | 292.54 | 812,740 | -1.97(-0.67%) |
Nov 15, 2022 | 298.26 | 300.30 | 291.64 | 294.51 | 874,235 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.24 | 289.30 | 289.45 | 1,090,785 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.43 | 291.04 | 305.98 | 1,909,104 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.48 | 271.11 | 290.10 | 1,608,291 | +31.33(+12.11%) |
Nov 09, 2022 | 261.54 | 263.74 | 258.01 | 258.77 | 521,885 | -4.59(-1.74%) |
Nov 08, 2022 | 262.09 | 266.18 | 260.41 | 263.36 | 743,762 | +2.71(+1.04%) |
Nov 07, 2022 | 259.07 | 260.95 | 256.44 | 260.65 | 531,639 | +5.35(+2.10%) |
Nov 04, 2022 | 254.81 | 257.28 | 250.41 | 255.30 | 585,386 | +4.28(+1.70%) |
Nov 03, 2022 | 248.78 | 253.43 | 248.41 | 251.02 | 548,023 | -1.47(-0.58%) |
Nov 02, 2022 | 259.70 | 252.47 | 252.49 | 953,064 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.91 | 259.88 | 260.61 | 800,795 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.90 | 260.15 | 261.12 | 895,261 | -4.16(-1.57%) |
Oct 28, 2022 | 256.57 | 266.17 | 255.49 | 265.28 | 870,888 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.96 | 254.39 | 257.31 | 1,032,026 | +3.97(+1.57%) |
Oct 26, 2022 | 253.46 | 259.16 | 251.28 | 253.34 | 1,173,288 | +0.05(+0.02%) |
Oct 25, 2022 | 237.07 | 254.56 | 235.72 | 253.29 | 1,629,717 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.46 | 236.27 | 240.86 | 1,328,648 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.46 | 229.30 | 237.96 | 1,007,290 | +4.54(+1.95%) |
Oct 20, 2022 | 238.15 | 241.28 | 231.96 | 233.42 | 742,849 | -4.39(-1.85%) |
Oct 19, 2022 | 239.07 | 241.28 | 235.48 | 237.81 | 742,243 | -3.98(-1.65%) |
Oct 18, 2022 | 246.46 | 246.93 | 241.13 | 241.79 | 1,040,750 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.83 | 236.32 | 238.97 | 799,275 | +7.68(+3.32%) |
Oct 14, 2022 | 240.24 | 243.35 | 231.06 | 231.29 | 783,462 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.68 | 226.29 | 237.76 | 881,518 | +2.24(+0.95%) |
Oct 12, 2022 | 237.10 | 238.13 | 234.21 | 235.52 | 771,164 | -1.31(-0.55%) |
Oct 11, 2022 | 237.83 | 240.61 | 234.31 | 236.83 | 916,184 | -2.15(-0.90%) |
Oct 10, 2022 | 243.14 | 243.14 | 236.93 | 238.98 | 775,889 | -2.35(-0.97%) |
Oct 07, 2022 | 246.95 | 248.00 | 239.70 | 241.33 | 978,233 | -8.46(-3.39%) |
Oct 06, 2022 | 256.80 | 258.13 | 248.49 | 249.79 | 878,228 | -7.66(-2.97%) |
Oct 05, 2022 | 253.96 | 259.68 | 253.15 | 257.45 | 834,240 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.80 | 249.51 | 257.57 | 869,659 | +10.92(+4.43%) |
Oct 03, 2022 | 240.35 | 248.06 | 238.53 | 246.65 | 598,589 | +7.63(+3.19%) |
Sep 30, 2022 | 242.19 | 245.41 | 238.62 | 239.02 | 1,002,178 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.53 | 242.41 | 753,331 | -5.33(-2.15%) |
Sep 28, 2022 | 247.23 | 250.07 | 245.31 | 247.74 | 602,936 | +2.20(+0.90%) |
Sep 27, 2022 | 249.22 | 250.51 | 243.67 | 245.54 | 988,715 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.57 | 244.33 | 246.11 | 901,423 | -4.30(-1.72%) |
Sep 23, 2022 | 249.60 | 251.24 | 245.97 | 250.41 | 892,168 | -0.60(-0.24%) |
Sep 22, 2022 | 261.24 | 262.69 | 248.97 | 251.00 | 1,303,477 | -11.21(-4.27%) |
Sep 21, 2022 | 268.50 | 271.29 | 262.20 | 262.21 | 565,903 | -4.04(-1.52%) |
Sep 20, 2022 | 271.18 | 272.04 | 263.42 | 266.25 | 838,109 | -7.57(-2.76%) |
Sep 19, 2022 | 273.42 | 274.97 | 271.26 | 273.82 | 593,235 | -1.75(-0.64%) |
Sep 16, 2022 | 274.33 | 276.12 | 272.17 | 275.57 | 1,496,189 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.47 | 275.78 | 277.56 | 631,807 | -3.83(-1.36%) |
Sep 14, 2022 | 287.27 | 287.58 | 278.25 | 281.39 | 545,062 | -4.43(-1.55%) |
Sep 13, 2022 | 291.71 | 291.71 | 285.45 | 285.82 | 924,728 | -12.41(-4.16%) |
Sep 12, 2022 | 297.02 | 298.63 | 295.57 | 298.23 | 510,023 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.44 | 291.56 | 294.50 | 390,103 | +3.37(+1.16%) |
Sep 08, 2022 | 286.83 | 291.51 | 285.98 | 291.13 | 752,404 | +1.65(+0.57%) |
Sep 07, 2022 | 283.30 | 289.86 | 281.86 | 289.48 | 588,928 | +6.42(+2.27%) |
Sep 06, 2022 | 280.58 | 285.49 | 278.92 | 283.06 | 659,669 | +3.44(+1.23%) |
Sep 02, 2022 | 285.31 | 285.76 | 277.61 | 279.62 | 495,576 | -2.34(-0.83%) |
Sep 01, 2022 | 279.23 | 282.10 | 274.76 | 281.95 | 517,932 | +2.22(+0.79%) |
Aug 31, 2022 | 284.35 | 284.82 | 279.15 | 279.73 | 981,420 | -2.24(-0.80%) |
Aug 30, 2022 | 287.06 | 287.48 | 280.37 | 281.98 | 533,829 | -3.24(-1.14%) |
Aug 29, 2022 | 286.36 | 288.84 | 284.73 | 285.22 | 472,368 | -2.76(-0.96%) |
Aug 26, 2022 | 301.05 | 301.55 | 287.72 | 287.98 | 524,813 | -12.92(-4.29%) |
Aug 25, 2022 | 295.09 | 301.11 | 293.11 | 300.90 | 441,838 | +7.08(+2.41%) |
Aug 24, 2022 | 293.68 | 296.57 | 293.47 | 293.82 | 474,732 | +0.25(+0.08%) |
Aug 23, 2022 | 297.01 | 299.44 | 293.51 | 293.58 | 550,986 | -5.73(-1.92%) |
Aug 22, 2022 | 301.81 | 302.95 | 298.44 | 299.31 | 518,777 | -6.35(-2.08%) |
Aug 19, 2022 | 312.19 | 312.41 | 304.65 | 305.66 | 513,386 | -8.82(-2.80%) |
Aug 18, 2022 | 315.49 | 316.18 | 313.39 | 314.48 | 299,582 | -0.98(-0.31%) |
Aug 17, 2022 | 312.30 | 316.79 | 311.91 | 315.46 | 394,765 | -0.62(-0.20%) |
Aug 16, 2022 | 314.19 | 318.23 | 312.62 | 316.08 | 458,636 | -0.11(-0.03%) |
Aug 15, 2022 | 316.14 | 319.09 | 315.59 | 316.19 | 467,132 | -0.66(-0.21%) |
Aug 12, 2022 | 313.42 | 317.18 | 312.34 | 316.85 | 380,498 | +5.27(+1.69%) |
Aug 11, 2022 | 318.49 | 318.49 | 311.02 | 311.58 | 347,822 | -4.85(-1.53%) |
Aug 10, 2022 | 309.94 | 316.64 | 309.66 | 316.42 | 794,394 | +11.79(+3.87%) |
Aug 09, 2022 | 305.08 | 306.58 | 303.48 | 304.63 | 328,621 | -2.29(-0.74%) |
Aug 08, 2022 | 308.02 | 309.11 | 304.55 | 306.92 | 557,500 | +1.75(+0.57%) |
Aug 05, 2022 | 304.12 | 306.77 | 301.85 | 305.17 | 491,731 | -2.18(-0.71%) |
Aug 04, 2022 | 304.57 | 308.55 | 302.95 | 307.35 | 890,282 | +3.31(+1.09%) |
Aug 03, 2022 | 303.32 | 304.98 | 298.29 | 304.04 | 820,239 | +2.36(+0.78%) |
Aug 02, 2022 | 298.75 | 304.93 | 296.33 | 301.68 | 888,605 | +0.00(+0.00%) |
Aug 01, 2022 | 301.18 | 303.06 | 298.39 | 301.68 | 848,001 | -2.69(-0.88%) |
Jul 29, 2022 | 299.53 | 305.62 | 299.24 | 304.37 | 823,631 | +3.89(+1.30%) |
Jul 28, 2022 | 290.41 | 301.50 | 288.27 | 300.47 | 978,851 | +12.42(+4.31%) |
Jul 27, 2022 | 280.41 | 291.85 | 278.86 | 288.05 | 1,593,472 | +6.92(+2.46%) |
Jul 26, 2022 | 284.49 | 287.63 | 277.75 | 281.13 | 1,197,261 | -3.93(-1.38%) |
Jul 25, 2022 | 289.12 | 289.83 | 283.12 | 285.07 | 1,182,083 | -4.79(-1.65%) |
Jul 22, 2022 | 291.32 | 292.83 | 287.41 | 289.86 | 745,373 | -0.48(-0.17%) |
Jul 21, 2022 | 286.73 | 290.53 | 285.14 | 290.34 | 665,211 | +4.83(+1.69%) |
Jul 20, 2022 | 284.64 | 286.61 | 282.04 | 285.51 | 910,695 | +1.86(+0.65%) |
Jul 19, 2022 | 278.94 | 284.04 | 277.18 | 283.66 | 903,899 | +8.13(+2.95%) |
Jul 18, 2022 | 278.24 | 279.63 | 274.50 | 275.52 | 844,228 | -0.75(-0.27%) |
Jul 15, 2022 | 273.63 | 276.32 | 273.08 | 276.27 | 955,525 | +6.29(+2.33%) |
Jul 14, 2022 | 266.99 | 271.77 | 265.40 | 269.98 | 1,102,067 | -0.51(-0.19%) |
Jul 13, 2022 | 265.84 | 271.24 | 264.54 | 270.49 | 754,996 | +0.26(+0.10%) |
Jul 12, 2022 | 277.94 | 280.18 | 268.85 | 270.23 | 811,431 | -8.04(-2.89%) |
Jul 11, 2022 | 278.63 | 280.42 | 276.99 | 278.26 | 623,736 | -0.48(-0.17%) |
Jul 08, 2022 | 277.78 | 281.23 | 276.42 | 278.74 | 543,133 | -0.80(-0.28%) |
Jul 07, 2022 | 276.54 | 279.97 | 274.82 | 279.54 | 781,756 | +1.91(+0.69%) |
Jul 06, 2022 | 275.41 | 280.02 | 273.37 | 277.62 | 645,794 | +2.88(+1.05%) |
Jul 05, 2022 | 265.96 | 274.84 | 265.87 | 274.74 | 761,704 | +5.04(+1.87%) |
Jul 01, 2022 | 266.31 | 270.37 | 264.90 | 269.70 | 721,439 | +2.88(+1.08%) |
Jun 30, 2022 | 264.88 | 268.94 | 263.00 | 266.81 | 722,566 | +0.03(+0.01%) |
Jun 29, 2022 | 265.77 | 268.76 | 264.10 | 266.78 | 545,232 | +1.31(+0.50%) |
Jun 28, 2022 | 271.71 | 274.36 | 264.94 | 265.47 | 770,624 | -7.06(-2.59%) |
Jun 27, 2022 | 272.86 | 273.98 | 269.84 | 272.53 | 774,642 | +0.29(+0.11%) |
Jun 24, 2022 | 266.85 | 272.53 | 266.28 | 272.24 | 1,228,587 | +7.36(+2.78%) |
Jun 23, 2022 | 259.60 | 265.12 | 259.60 | 264.88 | 774,453 | +6.70(+2.60%) |
Jun 22, 2022 | 253.19 | 260.46 | 252.46 | 258.18 | 857,750 | +3.05(+1.20%) |
Jun 21, 2022 | 255.46 | 258.05 | 253.16 | 255.13 | 838,859 | +4.11(+1.64%) |
Jun 17, 2022 | 247.15 | 254.13 | 246.25 | 251.02 | 1,708,317 | +2.19(+0.88%) |
Jun 16, 2022 | 249.51 | 251.85 | 246.74 | 248.83 | 1,237,031 | -8.49(-3.30%) |
Jun 15, 2022 | 255.48 | 261.64 | 254.08 | 257.32 | 877,973 | +4.53(+1.79%) |
Jun 14, 2022 | 260.92 | 261.31 | 251.97 | 252.79 | 1,104,820 | -7.52(-2.89%) |
Jun 13, 2022 | 262.72 | 264.68 | 259.21 | 260.32 | 954,230 | -7.73(-2.88%) |
Jun 10, 2022 | 268.34 | 271.34 | 265.79 | 268.05 | 933,472 | -6.09(-2.22%) |
Jun 09, 2022 | 277.01 | 280.01 | 273.90 | 274.14 | 629,255 | -4.36(-1.56%) |
Jun 08, 2022 | 281.56 | 284.49 | 278.20 | 278.50 | 577,311 | -5.41(-1.90%) |
Jun 07, 2022 | 276.65 | 284.33 | 276.65 | 283.90 | 735,040 | +4.77(+1.71%) |
Jun 06, 2022 | 281.27 | 284.59 | 279.07 | 279.13 | 576,886 | -0.74(-0.26%) |
Jun 03, 2022 | 281.03 | 283.60 | 277.07 | 279.87 | 965,720 | -8.13(-2.82%) |
Jun 02, 2022 | 277.14 | 288.33 | 275.45 | 288.00 | 825,950 | +10.98(+3.96%) |
Jun 01, 2022 | 266.49 | 295.29 | 264.36 | 277.02 | 3,087,209 | -18.83(-6.36%) |
May 31, 2022 | 299.34 | 300.41 | 294.33 | 295.85 | 2,939,000 | -5.81(-1.93%) |
May 27, 2022 | 296.69 | 301.73 | 296.15 | 301.66 | 583,267 | +7.90(+2.69%) |
May 26, 2022 | 288.31 | 295.16 | 287.70 | 293.76 | 679,486 | +7.31(+2.55%) |
May 25, 2022 | 284.96 | 289.36 | 283.90 | 286.45 | 821,456 | -0.87(-0.30%) |
May 24, 2022 | 288.44 | 289.92 | 283.59 | 287.32 | 777,297 | -2.23(-0.77%) |
May 23, 2022 | 286.46 | 290.60 | 282.96 | 289.55 | 730,166 | +5.77(+2.03%) |
May 20, 2022 | 281.58 | 283.84 | 276.45 | 283.78 | 1,535,052 | +6.39(+2.30%) |
May 19, 2022 | 272.66 | 278.64 | 271.82 | 277.40 | 1,662,821 | +2.81(+1.02%) |
May 18, 2022 | 282.68 | 282.80 | 273.74 | 274.59 | 849,225 | -12.00(-4.19%) |
May 17, 2022 | 286.22 | 287.70 | 282.90 | 286.59 | 899,458 | +4.99(+1.77%) |
May 16, 2022 | 281.11 | 283.88 | 276.20 | 281.60 | 982,397 | -1.18(-0.42%) |
May 13, 2022 | 284.10 | 287.08 | 279.86 | 282.77 | 1,266,653 | +3.30(+1.18%) |
May 12, 2022 | 272.05 | 280.63 | 270.86 | 279.48 | 945,550 | +3.34(+1.21%) |
May 11, 2022 | 277.25 | 281.90 | 274.48 | 276.14 | 970,819 | -2.80(-1.00%) |
May 10, 2022 | 280.53 | 283.10 | 275.48 | 278.94 | 1,206,134 | -0.58(-0.21%) |
May 09, 2022 | 289.62 | 291.41 | 278.37 | 279.51 | 1,289,329 | -14.49(-4.93%) |
May 06, 2022 | 293.32 | 296.08 | 289.06 | 294.01 | 1,084,907 | -3.49(-1.17%) |
May 05, 2022 | 306.96 | 308.25 | 294.71 | 297.50 | 1,274,996 | -13.11(-4.22%) |
May 04, 2022 | 304.53 | 311.79 | 296.15 | 310.61 | 1,367,253 | +7.82(+2.58%) |
May 03, 2022 | 293.00 | 303.75 | 292.65 | 302.80 | 1,659,326 | +8.11(+2.75%) |