Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 290.90 | 293.70 | 290.56 | 291.16 | 48,411,412 | -0.38(-0.13%) |
Feb 27, 2023 | 292.66 | 294.07 | 290.94 | 291.54 | 49,869,496 | +2.07(+0.72%) |
Feb 24, 2023 | 289.38 | 290.57 | 287.68 | 289.46 | 75,005,624 | -4.93(-1.67%) |
Feb 23, 2023 | 295.53 | 295.69 | 290.16 | 294.39 | 69,754,224 | +2.55(+0.87%) |
Feb 22, 2023 | 292.21 | 293.94 | 290.17 | 291.85 | 51,642,344 | +0.22(+0.07%) |
Feb 21, 2023 | 294.83 | 296.29 | 291.49 | 291.63 | 46,750,532 | -7.07(-2.37%) |
Feb 17, 2023 | 298.61 | 299.46 | 295.66 | 298.70 | 58,728,476 | -2.12(-0.71%) |
Feb 16, 2023 | 301.89 | 305.91 | 300.67 | 300.82 | 60,037,264 | -5.75(-1.88%) |
Feb 15, 2023 | 302.41 | 306.74 | 301.71 | 306.57 | 43,458,960 | +2.33(+0.77%) |
Feb 14, 2023 | 300.41 | 305.20 | 298.45 | 304.24 | 64,482,496 | +2.23(+0.74%) |
Feb 13, 2023 | 298.67 | 302.61 | 297.48 | 302.01 | 40,852,756 | +4.76(+1.60%) |
Feb 10, 2023 | 297.03 | 299.11 | 294.82 | 297.25 | 50,561,684 | -1.96(-0.66%) |
Feb 09, 2023 | 306.32 | 306.44 | 297.75 | 299.21 | 49,568,092 | -2.67(-0.88%) |
Feb 08, 2023 | 306.02 | 306.97 | 301.19 | 301.88 | 57,066,784 | -5.46(-1.78%) |
Feb 07, 2023 | 300.98 | 308.49 | 299.85 | 307.35 | 68,003,968 | +6.24(+2.07%) |
Feb 06, 2023 | 301.03 | 303.41 | 299.75 | 301.11 | 41,028,376 | -2.57(-0.85%) |
Feb 03, 2023 | 302.45 | 309.84 | 302.16 | 303.68 | 77,528,912 | -5.50(-1.78%) |
Feb 02, 2023 | 305.06 | 311.12 | 304.22 | 309.17 | 84,065,424 | +10.71(+3.59%) |
Feb 01, 2023 | 292.00 | 300.95 | 289.91 | 298.46 | 67,541,952 | +6.25(+2.14%) |
Jan 31, 2023 | 287.94 | 292.31 | 287.83 | 292.21 | 46,902,880 | +4.31(+1.50%) |
Jan 30, 2023 | 290.54 | 291.97 | 287.52 | 287.90 | 49,693,608 | -5.94(-2.02%) |
Jan 27, 2023 | 289.61 | 295.82 | 289.49 | 293.84 | 57,651,644 | +2.90(+1.00%) |
Jan 26, 2023 | 288.84 | 291.12 | 286.16 | 290.94 | 51,844,716 | +5.56(+1.95%) |
Jan 25, 2023 | 281.45 | 286.00 | 278.88 | 285.38 | 52,374,648 | -0.63(-0.22%) |
Jan 24, 2023 | 284.96 | 287.18 | 284.44 | 286.01 | 44,229,020 | -0.59(-0.20%) |
Jan 23, 2023 | 281.22 | 287.84 | 280.42 | 286.60 | 53,142,936 | +6.23(+2.22%) |
Jan 20, 2023 | 274.53 | 280.71 | 273.46 | 280.37 | 61,784,752 | +7.47(+2.74%) |
Jan 19, 2023 | 273.96 | 275.11 | 271.65 | 272.90 | 44,125,372 | -2.71(-0.98%) |
Jan 18, 2023 | 280.80 | 282.36 | 275.40 | 275.61 | 47,980,836 | -3.63(-1.30%) |
Jan 17, 2023 | 278.48 | 280.54 | 277.30 | 279.24 | 36,841,740 | +0.57(+0.20%) |
Jan 13, 2023 | 274.24 | 278.92 | 273.90 | 278.67 | 45,373,820 | +1.90(+0.69%) |
Jan 12, 2023 | 275.85 | 277.81 | 271.50 | 276.77 | 60,957,748 | +1.49(+0.54%) |
Jan 11, 2023 | 271.68 | 275.39 | 270.89 | 275.28 | 44,253,240 | +4.68(+1.73%) |
Jan 10, 2023 | 267.29 | 270.71 | 266.77 | 270.60 | 35,471,912 | +2.27(+0.85%) |
Jan 09, 2023 | 268.62 | 273.04 | 267.71 | 268.33 | 45,752,936 | +1.73(+0.65%) |
Jan 06, 2023 | 261.20 | 267.73 | 258.21 | 266.60 | 55,255,516 | +7.16(+2.76%) |
Jan 05, 2023 | 261.88 | 262.05 | 259.12 | 259.44 | 45,318,360 | -4.13(-1.57%) |
Jan 04, 2023 | 264.46 | 265.26 | 260.38 | 263.57 | 47,937,904 | +1.25(+0.48%) |
Jan 03, 2023 | 266.45 | 267.95 | 259.99 | 262.32 | 42,752,708 | -1.79(-0.68%) |
Dec 30, 2022 | 261.46 | 264.23 | 260.15 | 264.10 | 38,252,568 | -0.16(-0.06%) |
Dec 29, 2022 | 260.81 | 265.22 | 260.11 | 264.26 | 46,194,328 | +6.29(+2.44%) |
Dec 28, 2022 | 261.02 | 263.30 | 257.61 | 257.97 | 47,407,520 | -3.45(-1.32%) |
Dec 27, 2022 | 264.56 | 264.66 | 260.88 | 261.43 | 38,334,212 | -3.75(-1.41%) |
Dec 23, 2022 | 263.30 | 265.85 | 261.38 | 265.18 | 40,112,756 | +0.60(+0.22%) |
Dec 22, 2022 | 268.17 | 268.30 | 260.31 | 264.58 | 60,498,324 | -6.63(-2.45%) |
Dec 21, 2022 | 268.39 | 272.53 | 267.54 | 271.21 | 46,501,108 | +3.88(+1.45%) |
Dec 20, 2022 | 266.37 | 269.10 | 264.77 | 267.34 | 51,841,708 | -0.21(-0.08%) |
Dec 19, 2022 | 271.63 | 271.72 | 266.30 | 267.55 | 44,485,056 | -3.81(-1.41%) |
Dec 16, 2022 | 273.29 | 274.84 | 269.74 | 271.36 | 69,772,096 | -2.61(-0.95%) |
Dec 15, 2022 | 279.35 | 280.03 | 272.76 | 273.97 | 61,401,476 | -9.52(-3.36%) |
Dec 14, 2022 | 285.01 | 288.34 | 280.20 | 283.49 | 65,601,420 | -2.12(-0.74%) |
Dec 13, 2022 | 293.52 | 293.75 | 282.89 | 285.61 | 81,373,880 | +3.04(+1.07%) |
Dec 12, 2022 | 279.24 | 282.63 | 278.19 | 282.57 | 36,018,000 | +3.50(+1.26%) |
Dec 09, 2022 | 279.83 | 282.63 | 278.62 | 279.07 | 48,371,096 | -1.79(-0.64%) |
Dec 08, 2022 | 278.94 | 281.84 | 276.84 | 280.86 | 42,938,436 | +3.29(+1.18%) |
Dec 07, 2022 | 277.51 | 279.59 | 275.84 | 277.57 | 46,307,472 | -1.14(-0.41%) |
Dec 06, 2022 | 284.45 | 284.59 | 277.30 | 278.71 | 54,351,384 | -5.90(-2.07%) |
Dec 05, 2022 | 287.32 | 288.60 | 283.13 | 284.61 | 41,698,700 | -4.86(-1.68%) |
Dec 02, 2022 | 285.50 | 290.36 | 285.32 | 289.46 | 54,310,288 | -1.16(-0.40%) |
Dec 01, 2022 | 290.59 | 292.63 | 287.81 | 290.62 | 51,936,224 | +0.36(+0.12%) |
Nov 30, 2022 | 277.88 | 290.38 | 277.02 | 290.27 | 75,317,504 | +12.65(+4.56%) |
Nov 29, 2022 | 279.96 | 280.36 | 276.23 | 277.61 | 35,911,284 | -2.12(-0.76%) |
Nov 28, 2022 | 281.90 | 283.93 | 278.79 | 279.73 | 39,136,412 | -4.17(-1.47%) |
Nov 25, 2022 | 284.16 | 284.87 | 283.40 | 283.89 | 15,664,060 | -1.88(-0.66%) |
Nov 23, 2022 | 282.95 | 286.41 | 282.78 | 285.77 | 46,964,364 | +2.84(+1.00%) |
Nov 22, 2022 | 279.66 | 283.09 | 277.50 | 282.94 | 40,569,928 | +4.02(+1.44%) |
Nov 21, 2022 | 280.41 | 281.58 | 278.08 | 278.92 | 40,395,028 | -2.90(-1.03%) |
Nov 18, 2022 | 284.85 | 284.95 | 279.34 | 281.82 | 54,283,524 | +0.01(+0.00%) |
Nov 17, 2022 | 277.92 | 283.30 | 277.80 | 281.81 | 55,909,660 | -0.62(-0.22%) |
Nov 16, 2022 | 284.36 | 286.43 | 281.60 | 282.43 | 49,263,292 | -3.91(-1.37%) |
Nov 15, 2022 | 289.13 | 290.17 | 282.95 | 286.34 | 74,547,928 | +3.91(+1.38%) |
Nov 14, 2022 | 282.85 | 286.17 | 281.44 | 282.43 | 55,907,476 | -2.49(-0.88%) |
Nov 11, 2022 | 279.58 | 285.60 | 278.23 | 284.92 | 68,044,656 | +5.15(+1.84%) |
Nov 10, 2022 | 273.10 | 280.06 | 270.96 | 279.77 | 99,997,744 | +19.23(+7.38%) |
Nov 09, 2022 | 264.94 | 265.73 | 260.26 | 260.54 | 65,409,388 | -6.15(-2.31%) |
Nov 08, 2022 | 266.30 | 269.97 | 262.72 | 266.70 | 63,685,092 | +1.93(+0.73%) |
Nov 07, 2022 | 262.95 | 265.31 | 260.79 | 264.77 | 47,732,152 | +2.88(+1.10%) |
Nov 04, 2022 | 262.73 | 263.80 | 256.35 | 261.89 | 79,168,520 | +4.15(+1.61%) |
Nov 03, 2022 | 260.24 | 261.71 | 257.36 | 257.74 | 70,653,216 | -5.14(-1.95%) |
Nov 02, 2022 | 272.18 | 275.28 | 262.81 | 262.88 | 80,556,944 | -9.33(-3.43%) |
Nov 01, 2022 | 278.52 | 279.10 | 271.84 | 272.21 | 46,349,224 | -2.81(-1.02%) |
Oct 31, 2022 | 275.98 | 276.81 | 273.08 | 275.02 | 48,476,536 | -3.24(-1.16%) |
Oct 28, 2022 | 269.36 | 278.73 | 269.19 | 278.25 | 63,555,640 | +8.26(+3.06%) |
Oct 27, 2022 | 273.87 | 275.35 | 269.47 | 269.99 | 58,304,184 | -5.01(-1.82%) |
Oct 26, 2022 | 275.52 | 280.99 | 274.50 | 275.00 | 64,485,592 | -6.21(-2.21%) |
Oct 25, 2022 | 276.46 | 281.60 | 274.97 | 281.21 | 59,431,156 | +5.70(+2.07%) |
Oct 24, 2022 | 272.78 | 276.45 | 269.10 | 275.51 | 64,588,196 | +3.00(+1.10%) |
Oct 21, 2022 | 265.15 | 273.06 | 264.01 | 272.52 | 78,727,856 | +6.24(+2.34%) |
Oct 20, 2022 | 266.74 | 271.94 | 265.10 | 266.27 | 61,228,400 | -1.37(-0.51%) |
Oct 19, 2022 | 267.08 | 270.79 | 265.24 | 267.64 | 53,572,092 | -0.98(-0.36%) |
Oct 18, 2022 | 273.61 | 274.29 | 265.91 | 268.62 | 70,365,448 | +2.11(+0.79%) |
Oct 17, 2022 | 264.03 | 267.39 | 263.93 | 266.51 | 65,047,452 | +8.52(+3.30%) |
Oct 14, 2022 | 268.34 | 268.94 | 257.40 | 257.99 | 78,547,528 | -8.00(-3.01%) |
Oct 13, 2022 | 252.47 | 267.32 | 251.58 | 265.99 | 114,004,104 | +6.10(+2.35%) |
Oct 12, 2022 | 260.62 | 262.56 | 259.19 | 259.89 | 50,961,680 | -0.09(-0.03%) |
Oct 11, 2022 | 261.91 | 264.81 | 258.28 | 259.98 | 67,119,904 | -3.62(-1.37%) |
Oct 10, 2022 | 266.46 | 266.86 | 260.86 | 263.60 | 61,083,036 | -2.66(-1.00%) |
Oct 07, 2022 | 272.12 | 272.25 | 264.92 | 266.26 | 72,115,064 | -10.55(-3.81%) |
Oct 06, 2022 | 278.00 | 281.18 | 276.48 | 276.81 | 54,216,804 | -2.20(-0.79%) |
Oct 05, 2022 | 275.35 | 280.82 | 272.52 | 279.01 | 56,178,020 | -0.15(-0.05%) |
Oct 04, 2022 | 276.05 | 279.87 | 276.05 | 279.15 | 67,329,904 | +8.51(+3.14%) |
Oct 03, 2022 | 266.23 | 272.26 | 264.71 | 270.65 | 62,431,924 | +6.20(+2.35%) |
Sep 30, 2022 | 268.17 | 272.29 | 264.28 | 264.44 | 79,318,856 | -4.56(-1.70%) |
Sep 29, 2022 | 272.95 | 273.34 | 266.00 | 269.00 | 82,332,896 | -7.99(-2.88%) |
Sep 28, 2022 | 271.57 | 278.28 | 270.07 | 276.99 | 80,854,728 | +5.40(+1.99%) |
Sep 27, 2022 | 274.88 | 277.25 | 269.24 | 271.59 | 70,437,320 | +0.11(+0.04%) |
Sep 26, 2022 | 272.13 | 276.54 | 270.68 | 271.48 | 71,794,616 | -1.13(-0.41%) |
Sep 23, 2022 | 274.62 | 274.92 | 269.15 | 272.61 | 75,676,024 | -4.51(-1.63%) |
Sep 22, 2022 | 279.03 | 280.05 | 275.88 | 277.12 | 63,434,700 | -3.45(-1.23%) |
Sep 21, 2022 | 286.54 | 290.85 | 280.43 | 280.57 | 83,602,912 | -5.12(-1.79%) |
Sep 20, 2022 | 285.45 | 288.00 | 283.36 | 285.69 | 51,688,136 | -2.30(-0.80%) |
Sep 19, 2022 | 283.08 | 288.14 | 283.02 | 287.98 | 53,115,008 | +2.23(+0.78%) |
Sep 16, 2022 | 284.18 | 286.15 | 282.10 | 285.76 | 80,994,232 | -1.76(-0.61%) |
Sep 15, 2022 | 290.45 | 292.88 | 285.89 | 287.51 | 68,300,696 | -4.87(-1.67%) |
Sep 14, 2022 | 291.23 | 293.27 | 289.45 | 292.38 | 55,484,644 | +2.30(+0.79%) |
Sep 13, 2022 | 298.08 | 299.29 | 289.18 | 290.08 | 80,410,880 | -16.83(-5.48%) |
Sep 12, 2022 | 304.70 | 307.25 | 304.38 | 306.91 | 46,384,288 | +3.60(+1.19%) |
Sep 09, 2022 | 299.10 | 303.81 | 296.82 | 303.31 | 56,825,208 | +6.49(+2.19%) |
Sep 08, 2022 | 293.19 | 298.15 | 291.81 | 296.82 | 56,423,360 | +1.53(+0.52%) |
Sep 07, 2022 | 289.92 | 296.30 | 289.66 | 295.29 | 50,101,336 | +5.85(+2.02%) |
Sep 06, 2022 | 292.02 | 292.95 | 287.29 | 289.44 | 57,743,320 | -2.09(-0.72%) |
Sep 02, 2022 | 298.62 | 300.01 | 289.90 | 291.53 | 65,583,140 | -4.18(-1.41%) |
Sep 01, 2022 | 293.06 | 296.09 | 289.34 | 295.71 | 58,643,212 | +0.13(+0.04%) |
Aug 31, 2022 | 300.25 | 301.15 | 295.48 | 295.58 | 51,500,336 | -1.73(-0.58%) |
Aug 30, 2022 | 302.33 | 302.95 | 294.76 | 297.31 | 51,755,700 | -3.35(-1.11%) |
Aug 29, 2022 | 300.87 | 303.42 | 299.54 | 300.66 | 48,875,724 | -2.99(-0.99%) |
Aug 26, 2022 | 316.33 | 317.55 | 303.56 | 303.65 | 70,637,424 | -12.98(-4.10%) |
Aug 25, 2022 | 312.93 | 316.65 | 311.87 | 316.63 | 38,726,224 | +5.50(+1.77%) |
Aug 24, 2022 | 309.75 | 312.97 | 309.13 | 311.13 | 39,007,788 | +0.90(+0.29%) |
Aug 23, 2022 | 310.25 | 313.10 | 309.47 | 310.23 | 39,944,736 | -0.26(-0.08%) |
Aug 22, 2022 | 314.58 | 314.81 | 309.67 | 310.49 | 51,693,424 | -8.39(-2.63%) |
Aug 19, 2022 | 322.15 | 322.81 | 318.11 | 318.88 | 52,800,928 | -6.34(-1.95%) |
Aug 18, 2022 | 324.39 | 326.42 | 322.76 | 325.22 | 42,519,500 | +0.78(+0.24%) |
Aug 17, 2022 | 325.02 | 327.35 | 322.34 | 324.44 | 48,391,968 | -3.74(-1.14%) |
Aug 16, 2022 | 327.96 | 330.30 | 325.11 | 328.19 | 41,663,040 | -0.77(-0.23%) |
Aug 15, 2022 | 325.36 | 329.46 | 325.34 | 328.96 | 39,372,520 | +2.64(+0.81%) |
Aug 12, 2022 | 322.15 | 326.51 | 321.10 | 326.32 | 41,438,828 | +6.23(+1.95%) |
Aug 11, 2022 | 324.26 | 326.29 | 319.38 | 320.09 | 46,441,180 | -1.83(-0.57%) |
Aug 10, 2022 | 320.59 | 322.21 | 318.09 | 321.92 | 52,024,796 | +8.74(+2.79%) |
Aug 09, 2022 | 314.84 | 315.10 | 311.54 | 313.17 | 40,196,304 | -3.59(-1.13%) |
Aug 08, 2022 | 318.71 | 322.45 | 315.28 | 316.76 | 44,582,892 | -1.03(-0.32%) |
Aug 05, 2022 | 315.26 | 319.84 | 314.47 | 317.79 | 54,598,692 | -2.62(-0.82%) |
Aug 04, 2022 | 318.99 | 320.72 | 316.82 | 320.40 | 39,385,520 | +1.49(+0.47%) |
Aug 03, 2022 | 312.16 | 319.74 | 312.10 | 318.91 | 54,413,832 | +8.45(+2.72%) |
Aug 02, 2022 | 309.07 | 314.62 | 308.00 | 310.46 | 49,233,812 | -0.93(-0.30%) |
Aug 01, 2022 | 309.79 | 314.88 | 308.68 | 311.39 | 46,993,752 | -0.19(-0.06%) |
Jul 29, 2022 | 307.55 | 312.49 | 306.11 | 311.57 | 58,218,312 | +5.58(+1.82%) |
Jul 28, 2022 | 302.81 | 306.57 | 299.02 | 305.99 | 55,754,352 | +2.96(+0.98%) |
Jul 27, 2022 | 295.36 | 304.74 | 294.78 | 303.03 | 70,044,016 | +12.29(+4.23%) |
Jul 26, 2022 | 294.85 | 295.11 | 289.92 | 290.74 | 50,604,076 | -5.83(-1.96%) |
Jul 25, 2022 | 298.30 | 298.77 | 294.55 | 296.57 | 40,948,068 | -1.70(-0.57%) |
Jul 22, 2022 | 302.66 | 304.75 | 296.42 | 298.27 | 58,115,920 | -5.32(-1.75%) |
Jul 21, 2022 | 299.76 | 303.64 | 297.07 | 303.59 | 55,633,324 | +4.30(+1.44%) |
Jul 20, 2022 | 295.05 | 300.49 | 294.26 | 299.30 | 68,460,440 | +4.67(+1.59%) |
Jul 19, 2022 | 289.50 | 294.92 | 287.88 | 294.63 | 55,829,520 | +8.79(+3.08%) |
Jul 18, 2022 | 291.09 | 292.51 | 284.65 | 285.83 | 60,078,560 | -2.44(-0.85%) |
Jul 15, 2022 | 286.16 | 288.38 | 284.53 | 288.27 | 64,723,384 | +5.14(+1.81%) |
Jul 14, 2022 | 279.50 | 284.02 | 276.35 | 283.14 | 64,331,924 | +1.01(+0.36%) |
Jul 13, 2022 | 277.14 | 284.50 | 276.57 | 282.13 | 74,826,576 | -0.58(-0.21%) |
Jul 12, 2022 | 286.74 | 288.68 | 281.10 | 282.71 | 56,293,392 | -2.77(-0.97%) |
Jul 11, 2022 | 289.27 | 289.50 | 284.59 | 285.48 | 55,904,720 | -6.23(-2.14%) |
Jul 08, 2022 | 288.48 | 293.10 | 287.53 | 291.71 | 60,862,488 | +0.37(+0.13%) |
Jul 07, 2022 | 286.06 | 292.06 | 286.06 | 291.35 | 57,621,416 | +6.10(+2.14%) |
Jul 06, 2022 | 283.81 | 287.37 | 282.07 | 285.24 | 63,933,824 | +1.82(+0.64%) |
Jul 05, 2022 | 274.88 | 283.54 | 273.34 | 283.43 | 62,436,648 | +4.77(+1.71%) |
Jul 01, 2022 | 275.51 | 279.05 | 273.62 | 278.65 | 57,382,912 | +1.83(+0.66%) |
Jun 30, 2022 | 277.29 | 280.45 | 272.38 | 276.83 | 80,246,888 | -3.48(-1.24%) |
Jun 29, 2022 | 279.91 | 281.82 | 277.38 | 280.30 | 58,406,988 | +0.26(+0.09%) |
Jun 28, 2022 | 289.39 | 292.01 | 279.86 | 280.05 | 62,565,972 | -8.80(-3.05%) |
Jun 27, 2022 | 292.35 | 292.93 | 287.70 | 288.85 | 56,314,176 | -2.13(-0.73%) |
Jun 24, 2022 | 284.20 | 291.41 | 283.96 | 290.98 | 59,595,356 | +9.64(+3.43%) |
Jun 23, 2022 | 279.72 | 282.20 | 276.86 | 281.34 | 58,022,836 | +4.13(+1.49%) |
Jun 22, 2022 | 275.09 | 281.67 | 274.49 | 277.21 | 68,082,800 | -0.40(-0.15%) |
Jun 21, 2022 | 275.32 | 279.96 | 275.21 | 277.62 | 52,234,836 | +6.83(+2.52%) |
Jun 17, 2022 | 268.31 | 273.25 | 266.67 | 270.79 | 84,576,568 | +3.25(+1.22%) |
Jun 16, 2022 | 271.67 | 272.14 | 265.45 | 267.53 | 82,852,576 | -11.25(-4.03%) |
Jun 15, 2022 | 275.45 | 282.75 | 272.68 | 278.78 | 87,573,864 | +6.79(+2.50%) |
Jun 14, 2022 | 273.71 | 274.70 | 269.45 | 271.99 | 65,624,720 | +0.49(+0.18%) |
Jun 13, 2022 | 275.77 | 278.33 | 270.63 | 271.50 | 95,743,928 | -13.24(-4.65%) |
Jun 10, 2022 | 289.48 | 290.68 | 284.29 | 284.73 | 87,556,264 | -10.41(-3.53%) |
Jun 09, 2022 | 301.56 | 304.66 | 294.98 | 295.14 | 56,546,452 | -8.12(-2.68%) |
Jun 08, 2022 | 304.66 | 307.29 | 302.41 | 303.27 | 38,858,972 | -2.20(-0.72%) |
Jun 07, 2022 | 299.49 | 306.25 | 298.39 | 305.47 | 45,442,420 | +2.61(+0.86%) |
Jun 06, 2022 | 306.33 | 307.91 | 301.28 | 302.85 | 52,494,912 | +1.00(+0.33%) |
Jun 03, 2022 | 304.64 | 306.06 | 300.59 | 301.85 | 62,305,220 | -8.06(-2.60%) |
Jun 02, 2022 | 300.52 | 310.09 | 299.09 | 309.91 | 60,041,856 | +8.26(+2.74%) |
Jun 01, 2022 | 306.06 | 308.21 | 299.41 | 301.65 | 66,183,584 | -2.25(-0.74%) |
May 31, 2022 | 304.68 | 306.90 | 300.00 | 303.90 | 61,755,588 | -0.81(-0.27%) |
May 27, 2022 | 298.24 | 304.85 | 298.12 | 304.71 | 67,956,296 | +9.63(+3.26%) |
May 26, 2022 | 286.31 | 296.64 | 286.03 | 295.07 | 60,271,996 | +7.95(+2.77%) |
May 25, 2022 | 281.65 | 289.22 | 281.44 | 287.12 | 68,878,128 | +3.96(+1.40%) |
May 24, 2022 | 284.04 | 284.75 | 278.24 | 283.16 | 74,509,240 | -6.15(-2.13%) |
May 23, 2022 | 285.63 | 289.69 | 283.21 | 289.31 | 64,369,956 | +4.73(+1.66%) |
May 20, 2022 | 288.96 | 289.62 | 276.23 | 284.58 | 91,678,104 | -0.89(-0.31%) |
May 19, 2022 | 285.18 | 290.21 | 283.49 | 285.46 | 81,193,088 | -1.54(-0.54%) |
May 18, 2022 | 297.25 | 297.95 | 285.73 | 287.00 | 80,533,568 | -14.82(-4.91%) |
May 17, 2022 | 300.12 | 302.20 | 296.28 | 301.82 | 63,528,148 | +7.62(+2.59%) |
May 16, 2022 | 295.88 | 297.96 | 292.91 | 294.20 | 59,971,484 | -3.45(-1.16%) |
May 13, 2022 | 291.52 | 298.69 | 289.90 | 297.65 | 85,165,184 | +10.64(+3.71%) |
May 12, 2022 | 283.36 | 291.55 | 280.89 | 287.01 | 122,382,496 | -0.68(-0.24%) |
May 11, 2022 | 294.20 | 299.77 | 286.81 | 287.69 | 142,904,448 | -8.79(-2.97%) |
May 10, 2022 | 300.18 | 301.41 | 292.36 | 296.49 | 125,802,600 | +3.56(+1.21%) |
May 09, 2022 | 299.17 | 304.95 | 291.52 | 292.93 | 114,959,024 | -11.93(-3.91%) |
May 06, 2022 | 306.53 | 310.61 | 300.77 | 304.85 | 141,586,192 | -3.70(-1.20%) |
May 05, 2022 | 320.55 | 320.63 | 305.22 | 308.55 | 156,614,432 | -16.36(-5.04%) |
May 04, 2022 | 314.77 | 325.60 | 309.43 | 324.92 | 117,627,672 | +10.63(+3.38%) |
May 03, 2022 | 313.97 | 316.61 | 311.49 | 314.29 | 79,211,736 | +0.34(+0.11%) |
May 02, 2022 | 308.38 | 314.19 | 305.24 | 313.95 | 117,090,728 | +5.16(+1.67%) |
Apr 29, 2022 | 319.10 | 322.57 | 308.16 | 308.80 | 93,391,480 | -14.55(-4.50%) |
Apr 28, 2022 | 317.27 | 325.20 | 313.01 | 323.35 | 100,825,256 | +11.09(+3.55%) |
Apr 27, 2022 | 312.73 | 318.29 | 310.52 | 312.26 | 112,652,016 | -0.37(-0.12%) |
Apr 26, 2022 | 322.81 | 323.00 | 312.35 | 312.63 | 107,112,184 | -12.26(-3.77%) |
Apr 25, 2022 | 319.13 | 325.21 | 317.85 | 324.89 | 103,093,488 | +4.12(+1.28%) |
Apr 22, 2022 | 329.56 | 330.79 | 320.34 | 320.77 | 83,949,704 | -8.62(-2.62%) |
Apr 21, 2022 | 340.28 | 342.93 | 328.46 | 329.40 | 76,865,608 | -6.96(-2.07%) |
Apr 20, 2022 | 342.16 | 342.62 | 335.13 | 336.36 | 66,266,892 | -4.98(-1.46%) |
Apr 19, 2022 | 333.23 | 341.92 | 332.19 | 341.34 | 57,167,508 | +7.46(+2.23%) |
Apr 18, 2022 | 332.56 | 336.19 | 331.02 | 333.88 | 59,706,292 | +0.26(+0.08%) |
Apr 14, 2022 | 341.52 | 342.04 | 333.40 | 333.62 | 74,779,144 | -7.81(-2.29%) |
Apr 13, 2022 | 334.97 | 342.49 | 334.24 | 341.43 | 62,087,584 | +6.80(+2.03%) |
Apr 12, 2022 | 340.85 | 342.75 | 333.23 | 334.62 | 73,696,664 | -1.42(-0.42%) |
Apr 11, 2022 | 339.91 | 340.84 | 335.69 | 336.05 | 66,887,688 | -8.14(-2.37%) |
Apr 08, 2022 | 347.31 | 348.07 | 343.55 | 344.19 | 62,850,220 | -4.88(-1.40%) |
Apr 07, 2022 | 347.23 | 351.29 | 343.73 | 349.07 | 64,619,260 | +0.83(+0.24%) |
Apr 06, 2022 | 350.60 | 351.71 | 345.58 | 348.24 | 91,465,288 | -7.73(-2.17%) |
Apr 05, 2022 | 362.58 | 363.30 | 354.81 | 355.97 | 63,580,376 | -8.08(-2.22%) |
Apr 04, 2022 | 357.55 | 364.06 | 357.29 | 364.05 | 47,096,444 | +7.34(+2.06%) |
Apr 01, 2022 | 357.65 | 358.44 | 353.49 | 356.71 | 55,994,964 | -0.68(-0.19%) |
Mar 31, 2022 | 362.02 | 362.38 | 356.54 | 357.39 | 67,955,128 | -4.49(-1.24%) |
Mar 30, 2022 | 364.02 | 365.71 | 360.37 | 361.87 | 69,978,232 | -4.04(-1.10%) |
Mar 29, 2022 | 363.66 | 366.55 | 360.86 | 365.91 | 69,090,768 | +6.19(+1.72%) |
Mar 28, 2022 | 354.23 | 359.82 | 352.98 | 359.72 | 57,580,596 | +5.48(+1.55%) |
Mar 25, 2022 | 354.48 | 355.54 | 349.90 | 354.24 | 58,511,856 | -0.30(-0.08%) |
Mar 24, 2022 | 348.77 | 354.59 | 346.60 | 354.54 | 54,273,980 | +7.71(+2.22%) |
Mar 23, 2022 | 348.98 | 352.58 | 346.77 | 346.83 | 71,751,544 | -5.06(-1.44%) |
Mar 22, 2022 | 345.61 | 352.76 | 345.22 | 351.89 | 64,121,728 | +6.78(+1.97%) |
Mar 21, 2022 | 345.22 | 347.47 | 340.66 | 345.10 | 74,779,888 | -0.96(-0.28%) |
Mar 18, 2022 | 337.45 | 346.36 | 336.28 | 346.07 | 86,937,928 | +6.94(+2.05%) |
Mar 17, 2022 | 333.15 | 339.18 | 331.84 | 339.12 | 69,173,728 | +4.06(+1.21%) |
Mar 16, 2022 | 327.05 | 335.19 | 323.33 | 335.07 | 106,807,520 | +11.98(+3.71%) |
Mar 15, 2022 | 315.93 | 323.87 | 314.30 | 323.09 | 77,608,696 | +9.83(+3.14%) |
Mar 14, 2022 | 318.14 | 321.55 | 312.55 | 313.26 | 81,002,448 | -6.13(-1.92%) |
Mar 11, 2022 | 329.16 | 329.48 | 318.90 | 319.39 | 67,266,824 | -6.90(-2.12%) |
Mar 10, 2022 | 325.71 | 327.38 | 321.67 | 326.30 | 70,401,328 | -3.53(-1.07%) |
Mar 09, 2022 | 326.63 | 331.19 | 324.01 | 329.82 | 65,092,948 | +11.40(+3.58%) |
Mar 08, 2022 | 319.05 | 328.07 | 315.00 | 318.42 | 117,972,936 | -1.43(-0.45%) |
Mar 07, 2022 | 332.09 | 333.26 | 319.64 | 319.85 | 91,003,928 | -12.25(-3.69%) |
Mar 04, 2022 | 334.60 | 336.04 | 329.75 | 332.10 | 79,091,968 | -4.88(-1.45%) |
Mar 03, 2022 | 344.53 | 344.64 | 335.10 | 336.98 | 70,913,064 | -4.88(-1.43%) |
Mar 02, 2022 | 337.79 | 343.21 | 334.99 | 341.86 | 71,580,576 | +5.64(+1.68%) |