Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 329.59 | 332.77 | 328.52 | 332.74 | 2,644,553 | +3.68(+1.12%) |
Jan 30, 2023 | 330.43 | 332.35 | 328.85 | 329.06 | 3,100,689 | -2.49(-0.75%) |
Jan 27, 2023 | 331.35 | 333.43 | 330.13 | 331.55 | 3,183,639 | +0.25(+0.07%) |
Jan 26, 2023 | 330.42 | 331.40 | 328.22 | 331.31 | 2,981,982 | +1.99(+0.60%) |
Jan 25, 2023 | 326.31 | 329.63 | 324.66 | 329.31 | 4,415,610 | +0.21(+0.07%) |
Jan 24, 2023 | 327.01 | 329.70 | 325.78 | 329.10 | 3,430,583 | +0.91(+0.28%) |
Jan 23, 2023 | 326.75 | 329.74 | 325.15 | 328.19 | 4,078,767 | +2.44(+0.75%) |
Jan 20, 2023 | 322.97 | 325.81 | 321.53 | 325.75 | 4,297,169 | +3.24(+1.01%) |
Jan 19, 2023 | 322.93 | 324.29 | 321.86 | 322.51 | 3,485,794 | -2.28(-0.70%) |
Jan 18, 2023 | 331.23 | 331.85 | 324.53 | 324.79 | 5,286,924 | -6.04(-1.83%) |
Jan 17, 2023 | 333.95 | 334.33 | 330.31 | 330.83 | 4,022,938 | -3.79(-1.13%) |
Jan 13, 2023 | 330.83 | 335.05 | 330.82 | 334.62 | 3,560,881 | +1.01(+0.30%) |
Jan 12, 2023 | 332.51 | 334.58 | 329.65 | 333.60 | 4,439,651 | +2.19(+0.66%) |
Jan 11, 2023 | 330.09 | 331.46 | 328.85 | 331.42 | 3,505,532 | +2.47(+0.75%) |
Jan 10, 2023 | 326.72 | 329.05 | 326.08 | 328.95 | 2,332,074 | +1.89(+0.58%) |
Jan 09, 2023 | 329.40 | 331.07 | 326.69 | 327.06 | 3,954,178 | -0.97(-0.29%) |
Jan 06, 2023 | 324.02 | 328.84 | 321.81 | 328.02 | 4,921,704 | +6.89(+2.14%) |
Jan 05, 2023 | 322.84 | 323.02 | 320.04 | 321.13 | 4,453,683 | -3.26(-1.00%) |
Jan 04, 2023 | 324.39 | 325.84 | 322.09 | 324.39 | 4,234,260 | +1.31(+0.40%) |
Jan 03, 2023 | 324.26 | 325.63 | 320.29 | 323.08 | 4,003,159 | -0.11(-0.03%) |
Dec 30, 2022 | 322.50 | 323.26 | 320.28 | 323.19 | 3,979,548 | -0.71(-0.22%) |
Dec 29, 2022 | 322.41 | 324.68 | 322.02 | 323.90 | 2,517,325 | +3.40(+1.06%) |
Dec 28, 2022 | 324.52 | 325.54 | 320.50 | 320.50 | 3,161,981 | -3.71(-1.14%) |
Dec 27, 2022 | 324.18 | 325.62 | 322.45 | 324.21 | 3,168,963 | +0.43(+0.13%) |
Dec 23, 2022 | 321.52 | 324.03 | 320.00 | 323.78 | 4,098,579 | +1.63(+0.51%) |
Dec 22, 2022 | 323.36 | 323.70 | 317.65 | 322.15 | 4,992,720 | -3.26(-1.00%) |
Dec 21, 2022 | 323.40 | 326.12 | 322.99 | 325.41 | 5,212,214 | +5.09(+1.59%) |
Dec 20, 2022 | 319.55 | 321.77 | 318.39 | 320.31 | 4,824,215 | +0.98(+0.31%) |
Dec 19, 2022 | 320.79 | 322.22 | 317.71 | 319.34 | 3,799,993 | -1.55(-0.48%) |
Dec 16, 2022 | 321.20 | 322.38 | 318.43 | 320.89 | 6,840,277 | -3.00(-0.93%) |
Dec 15, 2022 | 327.57 | 328.34 | 321.93 | 323.89 | 6,026,851 | -7.22(-2.18%) |
Dec 14, 2022 | 332.63 | 335.44 | 328.61 | 331.12 | 5,637,959 | -1.55(-0.47%) |
Dec 13, 2022 | 338.86 | 338.90 | 330.42 | 332.66 | 5,411,223 | +1.16(+0.35%) |
Dec 12, 2022 | 327.14 | 331.54 | 327.07 | 331.50 | 5,150,302 | +5.11(+1.57%) |
Dec 09, 2022 | 328.63 | 330.04 | 326.28 | 326.40 | 3,920,563 | -3.01(-0.91%) |
Dec 08, 2022 | 328.70 | 330.56 | 328.04 | 329.40 | 3,366,174 | +1.97(+0.60%) |
Dec 07, 2022 | 327.14 | 329.28 | 326.56 | 327.44 | 3,670,329 | -0.02(-0.01%) |
Dec 06, 2022 | 330.68 | 331.53 | 325.76 | 327.46 | 5,666,729 | -3.47(-1.05%) |
Dec 05, 2022 | 333.29 | 334.12 | 329.96 | 330.93 | 3,923,980 | -4.58(-1.37%) |
Dec 02, 2022 | 331.74 | 336.17 | 331.74 | 335.51 | 3,839,224 | +0.32(+0.10%) |
Dec 01, 2022 | 337.47 | 337.48 | 332.55 | 335.19 | 5,467,480 | -1.69(-0.50%) |
Nov 30, 2022 | 329.59 | 336.93 | 327.18 | 336.89 | 7,117,131 | +7.46(+2.27%) |
Nov 29, 2022 | 328.89 | 330.29 | 327.60 | 329.42 | 3,018,849 | -0.01(-0.00%) |
Nov 28, 2022 | 332.55 | 333.80 | 328.91 | 329.43 | 3,174,697 | -4.90(-1.46%) |
Nov 25, 2022 | 332.94 | 334.60 | 332.88 | 334.33 | 1,539,489 | +1.53(+0.46%) |
Nov 23, 2022 | 331.50 | 333.41 | 330.89 | 332.80 | 3,193,998 | +0.96(+0.29%) |
Nov 22, 2022 | 329.82 | 331.99 | 329.33 | 331.84 | 4,504,076 | +3.81(+1.16%) |
Nov 21, 2022 | 328.62 | 329.58 | 326.56 | 328.03 | 2,364,969 | -0.31(-0.09%) |
Nov 18, 2022 | 328.43 | 329.10 | 326.29 | 328.34 | 3,759,711 | +1.90(+0.58%) |
Nov 17, 2022 | 323.17 | 327.10 | 323.17 | 326.44 | 3,714,535 | +0.03(+0.01%) |
Nov 16, 2022 | 326.03 | 327.56 | 325.91 | 326.42 | 3,173,499 | -0.14(-0.04%) |
Nov 15, 2022 | 328.76 | 330.35 | 323.84 | 326.55 | 4,957,870 | +0.43(+0.13%) |
Nov 14, 2022 | 327.04 | 330.11 | 325.92 | 326.12 | 3,396,162 | -1.96(-0.60%) |
Nov 11, 2022 | 328.19 | 328.65 | 324.54 | 328.08 | 5,344,242 | +0.51(+0.16%) |
Nov 10, 2022 | 324.62 | 327.79 | 322.35 | 327.57 | 6,131,719 | +11.58(+3.66%) |
Nov 09, 2022 | 320.24 | 321.36 | 315.62 | 315.99 | 4,927,544 | -6.19(-1.92%) |
Nov 08, 2022 | 320.00 | 323.98 | 318.86 | 322.18 | 6,524,020 | +3.20(+1.00%) |
Nov 07, 2022 | 315.80 | 319.50 | 314.84 | 318.98 | 4,642,052 | +4.16(+1.32%) |
Nov 04, 2022 | 314.31 | 316.77 | 310.17 | 314.83 | 6,449,054 | +4.15(+1.33%) |
Nov 03, 2022 | 310.18 | 312.60 | 308.07 | 310.68 | 4,233,729 | -1.45(-0.46%) |
Nov 02, 2022 | 316.11 | 321.25 | 312.09 | 312.13 | 7,317,523 | -4.90(-1.55%) |
Nov 01, 2022 | 319.91 | 320.35 | 315.47 | 317.03 | 4,497,539 | -0.98(-0.31%) |
Oct 31, 2022 | 317.53 | 319.37 | 316.50 | 318.01 | 5,279,290 | -1.13(-0.35%) |
Oct 28, 2022 | 312.52 | 319.44 | 312.22 | 319.14 | 5,406,834 | +7.89(+2.53%) |
Oct 27, 2022 | 312.32 | 314.56 | 310.73 | 311.25 | 4,382,139 | +2.02(+0.65%) |
Oct 26, 2022 | 308.84 | 312.48 | 308.64 | 309.23 | 5,145,595 | -0.11(-0.03%) |
Oct 25, 2022 | 305.32 | 309.62 | 305.08 | 309.34 | 6,196,774 | +3.34(+1.09%) |
Oct 24, 2022 | 303.55 | 306.92 | 302.65 | 306.00 | 4,459,510 | +4.05(+1.34%) |
Oct 21, 2022 | 294.37 | 302.26 | 293.33 | 301.95 | 5,536,627 | +7.53(+2.56%) |
Oct 20, 2022 | 295.89 | 299.33 | 293.87 | 294.42 | 3,680,713 | -1.01(-0.34%) |
Oct 19, 2022 | 295.42 | 297.66 | 293.43 | 295.43 | 3,025,409 | -1.09(-0.37%) |
Oct 18, 2022 | 299.22 | 299.34 | 294.16 | 296.52 | 4,823,272 | +3.31(+1.13%) |
Oct 17, 2022 | 292.07 | 294.32 | 291.19 | 293.21 | 3,660,142 | +5.09(+1.77%) |
Oct 14, 2022 | 293.67 | 295.43 | 287.51 | 288.12 | 5,694,019 | -3.63(-1.24%) |
Oct 13, 2022 | 278.72 | 292.88 | 278.22 | 291.75 | 7,610,901 | +8.15(+2.88%) |
Oct 12, 2022 | 283.89 | 285.94 | 282.83 | 283.60 | 4,506,854 | -0.13(-0.04%) |
Oct 11, 2022 | 282.64 | 287.45 | 282.20 | 283.72 | 3,963,693 | +0.32(+0.11%) |
Oct 10, 2022 | 285.65 | 286.27 | 281.59 | 283.40 | 3,245,981 | -0.98(-0.34%) |
Oct 07, 2022 | 288.03 | 288.19 | 282.89 | 284.38 | 3,120,781 | -6.08(-2.09%) |
Oct 06, 2022 | 292.63 | 294.42 | 289.86 | 290.46 | 3,172,557 | -3.45(-1.18%) |
Oct 05, 2022 | 290.94 | 295.62 | 290.04 | 293.91 | 2,827,098 | -0.34(-0.12%) |
Oct 04, 2022 | 289.86 | 294.29 | 289.69 | 294.25 | 4,288,279 | +8.11(+2.83%) |
Oct 03, 2022 | 282.03 | 287.68 | 280.99 | 286.15 | 3,559,611 | +7.27(+2.61%) |
Sep 30, 2022 | 282.67 | 284.86 | 278.63 | 278.88 | 3,942,763 | -4.77(-1.68%) |
Sep 29, 2022 | 286.13 | 286.21 | 281.35 | 283.64 | 3,450,330 | -4.39(-1.52%) |
Sep 28, 2022 | 283.78 | 289.29 | 282.52 | 288.03 | 4,114,232 | +5.27(+1.86%) |
Sep 27, 2022 | 286.14 | 287.84 | 281.01 | 282.76 | 4,000,994 | -1.38(-0.48%) |
Sep 26, 2022 | 285.96 | 287.56 | 282.95 | 284.14 | 4,289,785 | -3.05(-1.06%) |
Sep 23, 2022 | 289.09 | 289.26 | 283.82 | 287.19 | 5,098,814 | -4.52(-1.55%) |
Sep 22, 2022 | 292.72 | 294.09 | 291.10 | 291.71 | 3,596,889 | -1.25(-0.43%) |
Sep 21, 2022 | 299.48 | 301.18 | 292.88 | 292.96 | 5,263,349 | -5.06(-1.70%) |
Sep 20, 2022 | 298.67 | 298.96 | 295.65 | 298.02 | 2,905,729 | -3.04(-1.01%) |
Sep 19, 2022 | 296.42 | 301.10 | 296.34 | 301.06 | 2,810,830 | +2.04(+0.68%) |
Sep 16, 2022 | 296.99 | 299.53 | 296.40 | 299.02 | 4,193,934 | -1.44(-0.48%) |
Sep 15, 2022 | 301.69 | 303.52 | 299.66 | 300.46 | 3,392,283 | -1.65(-0.54%) |
Sep 14, 2022 | 302.40 | 303.48 | 299.66 | 302.11 | 2,961,350 | +0.32(+0.11%) |
Sep 13, 2022 | 308.63 | 309.40 | 300.92 | 301.79 | 4,440,513 | -12.43(-3.96%) |
Sep 12, 2022 | 312.98 | 315.30 | 312.90 | 314.22 | 2,565,194 | +2.22(+0.71%) |
Sep 09, 2022 | 309.87 | 312.64 | 309.31 | 312.00 | 2,560,925 | +3.91(+1.27%) |
Sep 08, 2022 | 304.65 | 308.25 | 303.68 | 308.09 | 3,408,594 | +1.85(+0.60%) |
Sep 07, 2022 | 301.70 | 306.83 | 301.52 | 306.24 | 2,600,975 | +4.00(+1.32%) |
Sep 06, 2022 | 304.52 | 305.15 | 301.01 | 302.25 | 3,429,200 | -1.51(-0.50%) |
Sep 02, 2022 | 309.57 | 310.52 | 302.35 | 303.75 | 3,952,260 | -3.19(-1.04%) |
Sep 01, 2022 | 304.27 | 307.13 | 302.73 | 306.95 | 3,333,201 | +1.37(+0.45%) |
Aug 31, 2022 | 308.31 | 309.96 | 305.54 | 305.58 | 3,073,193 | -2.31(-0.75%) |
Aug 30, 2022 | 311.82 | 311.90 | 306.48 | 307.90 | 3,021,368 | -2.96(-0.95%) |
Aug 29, 2022 | 310.32 | 313.02 | 309.55 | 310.86 | 2,990,222 | -1.77(-0.57%) |
Aug 26, 2022 | 322.86 | 323.03 | 312.53 | 312.63 | 4,329,092 | -9.89(-3.07%) |
Aug 25, 2022 | 319.56 | 322.53 | 318.51 | 322.53 | 2,585,242 | +3.19(+1.00%) |
Aug 24, 2022 | 318.44 | 320.47 | 317.86 | 319.34 | 2,663,017 | +0.73(+0.23%) |
Aug 23, 2022 | 319.78 | 320.88 | 318.16 | 318.62 | 2,991,415 | -1.60(-0.50%) |
Aug 22, 2022 | 322.49 | 322.88 | 319.63 | 320.21 | 2,771,648 | -6.08(-1.86%) |
Aug 19, 2022 | 327.56 | 327.86 | 325.54 | 326.29 | 2,076,549 | -2.79(-0.85%) |
Aug 18, 2022 | 328.72 | 329.49 | 327.53 | 329.08 | 1,942,121 | +0.37(+0.11%) |
Aug 17, 2022 | 328.20 | 330.51 | 327.27 | 328.72 | 3,059,668 | -1.49(-0.45%) |
Aug 16, 2022 | 327.38 | 331.51 | 327.32 | 330.20 | 4,031,876 | +2.29(+0.70%) |
Aug 15, 2022 | 324.76 | 328.38 | 324.72 | 327.92 | 2,003,090 | +1.49(+0.46%) |
Aug 12, 2022 | 323.50 | 326.51 | 322.91 | 326.43 | 2,697,928 | +3.98(+1.23%) |
Aug 11, 2022 | 324.49 | 325.43 | 321.93 | 322.45 | 2,483,921 | +0.49(+0.15%) |
Aug 10, 2022 | 321.37 | 322.56 | 320.76 | 321.95 | 3,034,108 | +5.11(+1.61%) |
Aug 09, 2022 | 317.20 | 317.84 | 316.15 | 316.84 | 1,710,735 | -0.49(-0.16%) |
Aug 08, 2022 | 318.68 | 319.94 | 316.65 | 317.33 | 2,617,678 | +0.44(+0.14%) |
Aug 05, 2022 | 314.10 | 317.11 | 313.96 | 316.90 | 2,765,792 | +0.59(+0.19%) |
Aug 04, 2022 | 316.63 | 317.28 | 315.53 | 316.31 | 2,696,133 | -0.77(-0.24%) |
Aug 03, 2022 | 314.71 | 318.03 | 314.17 | 317.08 | 2,653,203 | +3.98(+1.27%) |
Aug 02, 2022 | 315.93 | 316.72 | 312.97 | 313.10 | 5,666,767 | -3.87(-1.22%) |
Aug 01, 2022 | 315.88 | 318.59 | 315.43 | 316.97 | 2,840,897 | -0.60(-0.19%) |
Jul 29, 2022 | 314.53 | 318.16 | 313.96 | 317.57 | 3,338,312 | +3.31(+1.05%) |
Jul 28, 2022 | 311.57 | 315.11 | 309.02 | 314.25 | 2,779,895 | +3.11(+1.00%) |
Jul 27, 2022 | 308.12 | 312.52 | 307.31 | 311.14 | 3,449,900 | +4.32(+1.41%) |
Jul 26, 2022 | 308.13 | 308.70 | 306.40 | 306.82 | 2,174,034 | -2.34(-0.76%) |
Jul 25, 2022 | 309.27 | 309.58 | 307.51 | 309.16 | 4,137,385 | +0.87(+0.28%) |
Jul 22, 2022 | 310.90 | 311.32 | 306.63 | 308.29 | 3,378,117 | -1.30(-0.42%) |
Jul 21, 2022 | 306.91 | 309.62 | 304.74 | 309.60 | 2,233,800 | +1.61(+0.52%) |
Jul 20, 2022 | 307.50 | 308.65 | 305.77 | 307.98 | 3,353,681 | +0.61(+0.20%) |
Jul 19, 2022 | 302.50 | 307.65 | 302.11 | 307.37 | 3,103,494 | +7.21(+2.40%) |
Jul 18, 2022 | 305.10 | 305.67 | 299.28 | 300.17 | 2,425,420 | -1.94(-0.64%) |
Jul 15, 2022 | 300.32 | 302.22 | 298.71 | 302.11 | 3,133,299 | +6.17(+2.09%) |
Jul 14, 2022 | 292.32 | 296.38 | 291.17 | 295.93 | 2,994,307 | -1.30(-0.44%) |
Jul 13, 2022 | 295.73 | 299.35 | 294.69 | 297.24 | 3,602,398 | -2.14(-0.72%) |
Jul 12, 2022 | 299.95 | 302.84 | 298.07 | 299.38 | 2,904,264 | -1.67(-0.56%) |
Jul 11, 2022 | 301.01 | 303.02 | 300.54 | 301.05 | 2,723,998 | -1.70(-0.56%) |
Jul 08, 2022 | 302.79 | 304.38 | 301.51 | 302.75 | 2,168,337 | -0.47(-0.16%) |
Jul 07, 2022 | 301.86 | 303.54 | 300.97 | 303.23 | 2,346,455 | +3.42(+1.14%) |
Jul 06, 2022 | 299.41 | 301.62 | 297.42 | 299.81 | 2,580,194 | +0.68(+0.23%) |
Jul 05, 2022 | 296.13 | 299.18 | 293.21 | 299.13 | 3,891,656 | -1.10(-0.37%) |
Jul 01, 2022 | 296.90 | 300.68 | 294.36 | 300.23 | 3,432,253 | +2.93(+0.98%) |
Jun 30, 2022 | 296.27 | 299.24 | 293.86 | 297.31 | 4,257,226 | -2.15(-0.72%) |
Jun 29, 2022 | 299.80 | 300.84 | 298.28 | 299.46 | 2,542,736 | +0.69(+0.23%) |
Jun 28, 2022 | 305.21 | 307.86 | 298.67 | 298.77 | 3,135,225 | -4.85(-1.60%) |
Jun 27, 2022 | 304.63 | 305.10 | 302.68 | 303.62 | 1,962,933 | -0.64(-0.21%) |
Jun 24, 2022 | 298.64 | 304.36 | 298.56 | 304.26 | 3,432,039 | +8.00(+2.70%) |
Jun 23, 2022 | 295.23 | 296.57 | 292.44 | 296.26 | 3,707,933 | +2.06(+0.70%) |
Jun 22, 2022 | 291.23 | 297.17 | 291.04 | 294.20 | 6,578,761 | -0.66(-0.22%) |
Jun 21, 2022 | 292.73 | 296.00 | 292.28 | 294.86 | 3,359,476 | +6.35(+2.20%) |
Jun 17, 2022 | 288.08 | 291.28 | 286.27 | 288.52 | 4,905,533 | -0.47(-0.16%) |
Jun 16, 2022 | 290.40 | 290.68 | 287.18 | 288.99 | 5,123,632 | -7.06(-2.39%) |
Jun 15, 2022 | 295.25 | 299.38 | 291.26 | 296.05 | 7,325,817 | +2.82(+0.96%) |
Jun 14, 2022 | 295.45 | 296.24 | 290.94 | 293.23 | 3,860,467 | -1.23(-0.42%) |
Jun 13, 2022 | 296.31 | 298.35 | 293.09 | 294.46 | 6,550,163 | -8.47(-2.80%) |
Jun 10, 2022 | 306.73 | 307.17 | 302.88 | 302.93 | 4,736,401 | -8.32(-2.67%) |
Jun 09, 2022 | 316.22 | 317.98 | 311.29 | 311.25 | 2,683,468 | -6.15(-1.94%) |
Jun 08, 2022 | 318.53 | 319.85 | 316.61 | 317.39 | 2,108,994 | -2.69(-0.84%) |
Jun 07, 2022 | 314.93 | 320.37 | 314.93 | 320.08 | 2,513,501 | +2.62(+0.83%) |
Jun 06, 2022 | 319.52 | 320.63 | 316.58 | 317.46 | 2,030,816 | +0.10(+0.03%) |
Jun 03, 2022 | 317.87 | 319.66 | 316.77 | 317.37 | 4,307,592 | -3.30(-1.03%) |
Jun 02, 2022 | 316.60 | 320.67 | 313.52 | 320.66 | 3,858,374 | +4.25(+1.34%) |
Jun 01, 2022 | 320.31 | 320.83 | 314.23 | 316.41 | 3,860,376 | -1.77(-0.56%) |
May 31, 2022 | 318.16 | 320.44 | 315.74 | 318.19 | 4,516,023 | -1.80(-0.56%) |
May 27, 2022 | 315.15 | 320.05 | 314.93 | 319.99 | 2,877,830 | +5.42(+1.72%) |
May 26, 2022 | 311.20 | 315.84 | 311.15 | 314.57 | 3,391,917 | +4.98(+1.61%) |
May 25, 2022 | 306.41 | 310.80 | 305.90 | 309.59 | 4,785,632 | +1.82(+0.59%) |
May 24, 2022 | 305.05 | 308.50 | 302.21 | 307.77 | 5,456,370 | +0.53(+0.17%) |
May 23, 2022 | 303.85 | 308.02 | 303.33 | 307.24 | 4,650,742 | +6.19(+2.05%) |
May 20, 2022 | 303.34 | 303.61 | 295.13 | 301.05 | 4,809,026 | -0.01(-0.00%) |
May 19, 2022 | 300.05 | 304.11 | 298.81 | 301.07 | 3,987,245 | -2.28(-0.75%) |
May 18, 2022 | 311.67 | 311.84 | 302.27 | 303.35 | 3,801,127 | -11.10(-3.53%) |
May 17, 2022 | 314.19 | 314.71 | 310.95 | 314.45 | 3,448,725 | +4.15(+1.34%) |
May 16, 2022 | 309.27 | 312.98 | 307.33 | 310.30 | 3,838,825 | +0.53(+0.17%) |
May 13, 2022 | 307.94 | 310.54 | 306.51 | 309.77 | 4,407,299 | +4.41(+1.44%) |
May 12, 2022 | 304.35 | 307.07 | 300.44 | 305.35 | 7,060,562 | -0.79(-0.26%) |
May 11, 2022 | 309.30 | 313.46 | 305.85 | 306.14 | 9,747,586 | -3.24(-1.05%) |
May 10, 2022 | 313.87 | 314.94 | 306.72 | 309.38 | 8,022,977 | -0.74(-0.24%) |
May 09, 2022 | 312.41 | 313.75 | 308.94 | 310.12 | 8,130,842 | -6.22(-1.97%) |
May 06, 2022 | 315.06 | 317.86 | 312.19 | 316.34 | 11,072,488 | -1.12(-0.35%) |
May 05, 2022 | 324.76 | 325.16 | 314.27 | 317.47 | 9,433,701 | -9.95(-3.04%) |
May 04, 2022 | 318.97 | 327.97 | 317.43 | 327.42 | 10,993,824 | +8.98(+2.82%) |
May 03, 2022 | 318.37 | 320.52 | 316.38 | 318.44 | 6,294,097 | +0.49(+0.15%) |
May 02, 2022 | 317.57 | 319.49 | 311.91 | 317.95 | 9,587,970 | +1.01(+0.32%) |
Apr 29, 2022 | 324.56 | 326.10 | 316.37 | 316.94 | 6,757,031 | -9.23(-2.83%) |
Apr 28, 2022 | 322.27 | 327.36 | 319.63 | 326.17 | 6,216,873 | +6.02(+1.88%) |
Apr 27, 2022 | 320.97 | 323.96 | 318.27 | 320.15 | 7,170,179 | +0.56(+0.17%) |
Apr 26, 2022 | 324.95 | 325.94 | 319.42 | 319.59 | 7,916,171 | -7.80(-2.38%) |
Apr 25, 2022 | 323.44 | 327.89 | 320.31 | 327.39 | 7,079,309 | +2.20(+0.68%) |
Apr 22, 2022 | 332.94 | 333.01 | 324.68 | 325.19 | 7,135,047 | -9.08(-2.71%) |
Apr 21, 2022 | 340.27 | 341.15 | 333.75 | 334.26 | 5,584,687 | -3.67(-1.09%) |
Apr 20, 2022 | 337.48 | 339.41 | 336.73 | 337.93 | 5,902,603 | +2.32(+0.69%) |
Apr 19, 2022 | 330.97 | 336.21 | 330.94 | 335.62 | 4,427,938 | +4.83(+1.46%) |
Apr 18, 2022 | 330.57 | 332.68 | 329.38 | 330.79 | 4,090,824 | -0.18(-0.06%) |
Apr 14, 2022 | 333.30 | 335.24 | 330.93 | 330.97 | 4,347,778 | -1.29(-0.39%) |
Apr 13, 2022 | 328.35 | 332.54 | 328.21 | 332.26 | 3,750,501 | +3.40(+1.03%) |
Apr 12, 2022 | 330.97 | 333.22 | 327.69 | 328.86 | 4,683,185 | -0.94(-0.29%) |
Apr 11, 2022 | 331.88 | 333.53 | 329.36 | 329.81 | 5,527,333 | -4.01(-1.20%) |
Apr 08, 2022 | 332.22 | 335.49 | 331.20 | 333.81 | 4,720,117 | +1.35(+0.40%) |
Apr 07, 2022 | 330.35 | 333.55 | 328.55 | 332.47 | 4,786,128 | +1.17(+0.35%) |
Apr 06, 2022 | 330.18 | 332.55 | 329.32 | 331.29 | 5,645,929 | -1.53(-0.46%) |
Apr 05, 2022 | 334.25 | 337.35 | 332.01 | 332.82 | 4,507,052 | -2.79(-0.83%) |
Apr 04, 2022 | 334.07 | 335.65 | 332.52 | 335.61 | 3,981,921 | +1.18(+0.35%) |
Apr 01, 2022 | 334.56 | 334.75 | 331.76 | 334.43 | 3,704,814 | +1.13(+0.34%) |
Mar 31, 2022 | 337.37 | 337.85 | 333.23 | 333.29 | 4,138,352 | -5.08(-1.50%) |
Mar 30, 2022 | 338.41 | 339.67 | 336.76 | 338.38 | 4,065,690 | -0.82(-0.24%) |
Mar 29, 2022 | 338.90 | 339.90 | 336.46 | 339.19 | 4,959,517 | +3.35(+1.00%) |
Mar 28, 2022 | 334.18 | 335.85 | 331.90 | 335.85 | 3,081,215 | +0.91(+0.27%) |
Mar 25, 2022 | 334.23 | 335.69 | 332.68 | 334.94 | 3,337,805 | +1.42(+0.43%) |
Mar 24, 2022 | 331.05 | 333.51 | 330.03 | 333.51 | 3,701,833 | +3.51(+1.06%) |
Mar 23, 2022 | 332.25 | 332.92 | 329.95 | 330.01 | 4,263,402 | -4.55(-1.36%) |
Mar 22, 2022 | 333.57 | 335.11 | 333.32 | 334.55 | 4,609,136 | +2.59(+0.78%) |
Mar 21, 2022 | 333.08 | 334.35 | 329.90 | 331.96 | 4,504,967 | -1.68(-0.50%) |
Mar 18, 2022 | 330.21 | 333.88 | 329.28 | 333.64 | 6,143,697 | +2.41(+0.73%) |
Mar 17, 2022 | 325.94 | 331.36 | 325.63 | 331.23 | 6,289,659 | +3.92(+1.20%) |
Mar 16, 2022 | 325.22 | 327.36 | 320.76 | 327.30 | 9,983,333 | +4.96(+1.54%) |
Mar 15, 2022 | 318.33 | 322.98 | 317.48 | 322.35 | 6,930,023 | +5.87(+1.85%) |
Mar 14, 2022 | 318.09 | 320.82 | 315.25 | 316.48 | 5,878,914 | +0.05(+0.02%) |
Mar 11, 2022 | 320.34 | 321.91 | 316.12 | 316.43 | 7,220,806 | -2.00(-0.63%) |
Mar 10, 2022 | 315.76 | 319.14 | 315.15 | 318.44 | 3,452,125 | -1.24(-0.39%) |
Mar 09, 2022 | 319.40 | 321.24 | 317.92 | 319.67 | 4,859,936 | +6.59(+2.10%) |
Mar 08, 2022 | 314.96 | 320.63 | 312.63 | 313.08 | 8,540,198 | -1.86(-0.59%) |
Mar 07, 2022 | 321.40 | 321.49 | 314.82 | 314.94 | 6,858,031 | -7.67(-2.38%) |
Mar 04, 2022 | 320.83 | 322.99 | 319.10 | 322.62 | 6,293,171 | -1.59(-0.49%) |
Mar 03, 2022 | 326.68 | 328.00 | 322.82 | 324.21 | 8,051,700 | -0.83(-0.26%) |
Mar 02, 2022 | 321.46 | 326.43 | 320.91 | 325.04 | 7,187,289 | +5.60(+1.75%) |
Mar 01, 2022 | 323.38 | 325.06 | 317.69 | 319.44 | 8,884,668 | -5.93(-1.82%) |
Feb 28, 2022 | 322.12 | 325.83 | 321.00 | 325.37 | 8,564,924 | -1.15(-0.35%) |
Feb 25, 2022 | 319.94 | 326.98 | 321.27 | 326.52 | 9,904,134 | +7.86(+2.47%) |
Feb 24, 2022 | 309.53 | 319.04 | 309.40 | 318.65 | 14,746,737 | +0.79(+0.25%) |
Feb 23, 2022 | 324.24 | 324.33 | 317.20 | 317.87 | 5,960,738 | -4.30(-1.34%) |
Feb 22, 2022 | 324.84 | 326.25 | 319.84 | 322.17 | 8,274,003 | -4.77(-1.46%) |
Feb 18, 2022 | 326.94 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.62 | 332.89 | 328.25 | 329.03 | 4,625,909 | -4.91(-1.47%) |
Feb 16, 2022 | 333.89 | 335.77 | 331.93 | 333.94 | 4,685,459 | -1.35(-0.40%) |
Feb 15, 2022 | 334.06 | 335.80 | 333.50 | 335.29 | 5,151,805 | +4.15(+1.25%) |
Feb 14, 2022 | 331.94 | 332.74 | 328.57 | 331.15 | 7,630,965 | -1.34(-0.40%) |
Feb 11, 2022 | 337.44 | 339.31 | 331.47 | 332.49 | 8,577,116 | -5.03(-1.49%) |
Feb 10, 2022 | 339.66 | 342.80 | 336.07 | 337.52 | 10,746,143 | -4.90(-1.43%) |
Feb 09, 2022 | 342.12 | 342.84 | 341.46 | 342.42 | 4,988,079 | +3.00(+0.88%) |
Feb 08, 2022 | 336.61 | 340.20 | 335.84 | 339.43 | 4,762,160 | +3.49(+1.04%) |
Feb 07, 2022 | 336.29 | 338.11 | 334.93 | 335.94 | 4,953,587 | +0.03(+0.01%) |
Feb 04, 2022 | 335.46 | 338.19 | 332.99 | 335.91 | 8,912,215 | -0.11(-0.03%) |
Feb 03, 2022 | 339.70 | 335.64 | 336.02 | 9,751,409 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.52 | 341.46 | 337.72 | 340.85 | 9,197,102 | +2.00(+0.59%) |