Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 340.71 | 343.45 | 339.06 | 341.64 | 1,748,652 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.18 | 804,402 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,507 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.31 | 331.10 | 969,450 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.56 | 332.71 | 1,213,571 | +1.22(+0.37%) |
Mar 24, 2023 | 325.06 | 332.29 | 324.11 | 331.49 | 1,203,741 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.37 | 329.24 | 1,426,166 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.68 | 1,144,173 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.30 | 334.96 | 338.50 | 1,076,816 | +6.95(+2.09%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.56 | 1,518,730 | +0.10(+0.03%) |
Mar 17, 2023 | 335.98 | 337.24 | 328.20 | 331.46 | 3,449,458 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.28 | 336.82 | 1,367,802 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.47 | 322.95 | 330.95 | 2,087,451 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.66 | 324.59 | 329.71 | 1,971,028 | +7.87(+2.44%) |
Mar 13, 2023 | 321.79 | 326.97 | 318.23 | 321.85 | 2,268,608 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,307 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,515 | -4.90(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,111 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,258 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,433 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.29 | 342.93 | 1,054,702 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.95 | 327.86 | 336.81 | 1,215,425 | +2.09(+0.62%) |
Mar 01, 2023 | 337.00 | 339.90 | 334.08 | 334.72 | 1,204,996 | -3.39(-1.00%) |
Feb 28, 2023 | 337.19 | 341.97 | 335.67 | 338.11 | 2,065,483 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,591 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.27 | 1,081,555 | -4.71(-1.36%) |
Feb 23, 2023 | 345.92 | 347.49 | 341.47 | 344.97 | 1,257,205 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,247 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.35 | 346.71 | 1,220,704 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,592 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.62 | 353.65 | 978,959 | -9.64(-2.65%) |
Feb 15, 2023 | 356.08 | 363.41 | 355.98 | 363.29 | 1,023,481 | +2.68(+0.74%) |
Feb 14, 2023 | 366.15 | 366.52 | 359.08 | 360.61 | 1,434,776 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.13 | 359.50 | 366.29 | 1,475,193 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.13 | 355.14 | 359.62 | 1,340,390 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.42 | 1,500,803 | -2.18(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.42 | 361.59 | 1,165,427 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.77 | 357.94 | 366.79 | 869,393 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.05 | 364.37 | 1,040,504 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.20 | 368.57 | 1,572,779 | -10.13(-2.67%) |
Feb 02, 2023 | 377.06 | 383.90 | 377.06 | 378.70 | 1,281,433 | +5.91(+1.59%) |
Feb 01, 2023 | 368.27 | 375.71 | 365.06 | 372.79 | 1,482,534 | +2.21(+0.60%) |
Jan 31, 2023 | 364.96 | 370.78 | 362.25 | 370.57 | 1,681,744 | +8.70(+2.40%) |
Jan 30, 2023 | 365.33 | 369.45 | 361.34 | 361.88 | 1,216,611 | -7.17(-1.94%) |
Jan 27, 2023 | 360.05 | 370.85 | 358.53 | 369.04 | 1,527,518 | +5.94(+1.64%) |
Jan 26, 2023 | 365.52 | 365.59 | 360.28 | 363.10 | 1,544,500 | +0.99(+0.27%) |
Jan 25, 2023 | 358.94 | 364.35 | 356.19 | 362.12 | 1,060,992 | -1.32(-0.36%) |
Jan 24, 2023 | 368.70 | 368.70 | 360.05 | 363.44 | 927,843 | -3.00(-0.82%) |
Jan 23, 2023 | 363.81 | 369.92 | 361.34 | 366.44 | 1,206,061 | +2.68(+0.74%) |
Jan 20, 2023 | 357.04 | 364.09 | 357.04 | 363.76 | 3,113,676 | +6.84(+1.92%) |
Jan 19, 2023 | 356.04 | 359.56 | 352.38 | 356.93 | 1,164,410 | -2.94(-0.82%) |
Jan 18, 2023 | 363.44 | 370.00 | 359.59 | 359.86 | 1,781,228 | -3.27(-0.90%) |
Jan 17, 2023 | 362.14 | 364.97 | 360.89 | 363.13 | 1,252,049 | +1.02(+0.28%) |
Jan 13, 2023 | 359.71 | 362.45 | 358.70 | 362.12 | 1,464,140 | -1.37(-0.38%) |
Jan 12, 2023 | 361.74 | 364.35 | 356.19 | 363.49 | 1,200,766 | +3.68(+1.02%) |
Jan 11, 2023 | 352.02 | 361.02 | 351.16 | 359.81 | 1,615,952 | +9.55(+2.73%) |
Jan 10, 2023 | 345.10 | 351.26 | 343.95 | 350.26 | 938,638 | +4.00(+1.16%) |
Jan 09, 2023 | 347.08 | 352.33 | 345.98 | 346.26 | 1,719,818 | +2.47(+0.72%) |
Jan 06, 2023 | 335.50 | 345.23 | 332.00 | 343.79 | 1,801,972 | +11.62(+3.50%) |
Jan 05, 2023 | 334.18 | 336.34 | 330.82 | 332.17 | 1,161,541 | -5.48(-1.62%) |
Jan 04, 2023 | 336.48 | 340.92 | 333.90 | 337.64 | 1,410,258 | +6.38(+1.92%) |
Jan 03, 2023 | 338.06 | 339.83 | 328.27 | 331.27 | 1,227,268 | +0.23(+0.07%) |
Dec 30, 2022 | 331.79 | 333.74 | 328.00 | 331.04 | 1,117,163 | -4.81(-1.43%) |
Dec 29, 2022 | 328.15 | 336.26 | 327.69 | 335.85 | 979,553 | +10.09(+3.10%) |
Dec 28, 2022 | 327.58 | 331.12 | 325.60 | 325.76 | 850,000 | -1.70(-0.52%) |
Dec 27, 2022 | 328.42 | 329.80 | 325.94 | 327.46 | 773,945 | -1.60(-0.49%) |
Dec 23, 2022 | 325.94 | 329.08 | 324.62 | 329.06 | 748,785 | +0.82(+0.25%) |
Dec 22, 2022 | 330.63 | 331.01 | 324.58 | 328.24 | 1,472,399 | -5.28(-1.58%) |
Dec 21, 2022 | 331.17 | 334.07 | 330.26 | 333.52 | 1,243,440 | +5.28(+1.61%) |
Dec 20, 2022 | 328.32 | 330.74 | 326.90 | 328.24 | 1,303,399 | -3.51(-1.06%) |
Dec 19, 2022 | 334.86 | 335.43 | 330.95 | 331.75 | 1,493,926 | -3.89(-1.16%) |
Dec 16, 2022 | 336.02 | 337.70 | 333.79 | 335.65 | 4,564,807 | -4.92(-1.45%) |
Dec 15, 2022 | 344.39 | 346.22 | 338.73 | 340.57 | 2,031,438 | -9.15(-2.62%) |
Dec 14, 2022 | 353.33 | 357.15 | 346.01 | 349.72 | 1,731,571 | -3.81(-1.08%) |
Dec 13, 2022 | 358.16 | 362.17 | 350.46 | 353.53 | 1,985,394 | +10.38(+3.02%) |
Dec 12, 2022 | 342.57 | 344.37 | 340.88 | 343.15 | 1,835,347 | +0.44(+0.13%) |
Dec 09, 2022 | 347.25 | 348.92 | 342.38 | 342.71 | 1,520,506 | -5.99(-1.72%) |
Dec 08, 2022 | 346.82 | 353.05 | 346.82 | 348.70 | 1,174,090 | +1.27(+0.37%) |
Dec 07, 2022 | 347.51 | 350.40 | 344.97 | 347.43 | 1,780,775 | -0.17(-0.05%) |
Dec 06, 2022 | 346.93 | 348.64 | 344.41 | 347.60 | 1,556,527 | +1.36(+0.39%) |
Dec 05, 2022 | 350.59 | 353.02 | 344.38 | 346.23 | 2,169,280 | -9.38(-2.64%) |
Dec 02, 2022 | 352.26 | 357.83 | 351.68 | 355.61 | 2,050,312 | -2.75(-0.77%) |
Dec 01, 2022 | 352.74 | 361.54 | 351.81 | 358.36 | 2,709,481 | +9.67(+2.77%) |
Nov 30, 2022 | 343.09 | 349.27 | 336.15 | 348.69 | 6,544,634 | +5.59(+1.63%) |
Nov 29, 2022 | 346.64 | 347.63 | 342.36 | 343.10 | 1,696,060 | -3.82(-1.10%) |
Nov 28, 2022 | 350.33 | 353.18 | 345.86 | 346.92 | 1,969,314 | -6.82(-1.93%) |
Nov 25, 2022 | 350.92 | 354.14 | 348.43 | 353.74 | 788,929 | +0.48(+0.14%) |
Nov 23, 2022 | 348.08 | 356.99 | 346.21 | 353.26 | 2,167,774 | +5.94(+1.71%) |
Nov 22, 2022 | 344.48 | 347.52 | 341.41 | 347.32 | 1,425,018 | +4.76(+1.39%) |
Nov 21, 2022 | 338.45 | 344.41 | 334.27 | 342.56 | 1,856,563 | +1.53(+0.45%) |
Nov 18, 2022 | 347.07 | 348.17 | 335.65 | 341.03 | 1,990,784 | -0.89(-0.26%) |
Nov 17, 2022 | 344.06 | 345.10 | 338.72 | 341.92 | 1,306,725 | -6.80(-1.95%) |
Nov 16, 2022 | 350.37 | 352.81 | 346.98 | 348.72 | 1,410,534 | -0.98(-0.28%) |
Nov 15, 2022 | 348.89 | 352.54 | 346.32 | 349.70 | 1,433,489 | +6.89(+2.01%) |
Nov 14, 2022 | 343.86 | 348.03 | 341.41 | 342.81 | 1,382,225 | -8.41(-2.39%) |
Nov 11, 2022 | 341.23 | 352.73 | 341.23 | 351.22 | 2,071,590 | +9.85(+2.89%) |
Nov 10, 2022 | 326.06 | 342.43 | 325.04 | 341.37 | 2,606,094 | +31.66(+10.22%) |
Nov 09, 2022 | 314.10 | 315.03 | 308.27 | 309.71 | 1,756,045 | -5.76(-1.83%) |
Nov 08, 2022 | 316.65 | 320.70 | 311.92 | 315.46 | 1,227,609 | +0.68(+0.22%) |
Nov 07, 2022 | 316.88 | 317.77 | 310.38 | 314.79 | 1,054,813 | +2.81(+0.90%) |
Nov 04, 2022 | 308.93 | 313.77 | 305.52 | 311.98 | 1,682,690 | +7.00(+2.30%) |
Nov 03, 2022 | 301.04 | 307.28 | 300.78 | 304.97 | 1,935,838 | -1.42(-0.46%) |
Nov 02, 2022 | 311.18 | 316.02 | 304.69 | 306.39 | 1,882,015 | -5.31(-1.70%) |
Nov 01, 2022 | 320.72 | 321.61 | 310.82 | 311.71 | 1,496,981 | -5.05(-1.59%) |
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.76 | 1,872,094 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,142 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,599 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,604 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.39 | 307.67 | 3,016,073 | +11.48(+3.87%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,246 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,545 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.70 | 286.40 | 287.94 | 1,651,212 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,052 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,843 | +3.37(+1.15%) |
Oct 17, 2022 | 288.62 | 295.85 | 287.57 | 293.23 | 1,805,798 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,725 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,785 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.75 | 286.99 | 287.10 | 1,465,369 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,395 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.55 | 294.54 | 1,573,546 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,086 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 311.00 | 311.75 | 1,285,931 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.60 | 312.50 | 317.15 | 1,406,051 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,740 | +8.64(+2.78%) |
Oct 03, 2022 | 302.77 | 312.07 | 302.55 | 310.39 | 1,500,308 | +9.31(+3.09%) |
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,421 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,756 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,062 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,738 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.64 | 307.75 | 311.02 | 2,761,102 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,036 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,529 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.06 | 330.20 | 330.20 | 1,325,989 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,953 | -5.27(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,112 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.93 | 341.23 | 3,438,131 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.57 | 342.21 | 2,104,235 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,747 | -5.28(-1.50%) |
Sep 13, 2022 | 359.14 | 360.17 | 350.80 | 351.52 | 1,662,965 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 369.00 | 363.99 | 366.30 | 1,273,727 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.02 | 361.31 | 364.25 | 1,294,273 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.93 | 1,010,455 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,588 | +6.64(+1.89%) |
Sep 06, 2022 | 345.12 | 354.92 | 344.93 | 351.80 | 1,627,130 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.72 | 342.77 | 1,251,081 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.16 | 341.06 | 347.05 | 1,595,309 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.09 | 347.25 | 1,967,258 | -3.33(-0.95%) |
Aug 30, 2022 | 358.33 | 358.33 | 348.17 | 350.59 | 1,749,927 | -5.36(-1.51%) |
Aug 29, 2022 | 355.51 | 360.01 | 354.48 | 355.95 | 1,268,077 | -3.02(-0.84%) |
Aug 26, 2022 | 374.69 | 374.86 | 358.61 | 358.97 | 1,377,697 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,560 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.96 | 369.62 | 1,807,162 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,902 | -3.59(-0.97%) |
Aug 22, 2022 | 369.10 | 372.29 | 368.11 | 370.35 | 1,209,541 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,607,987 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.95 | 381.10 | 1,660,078 | -0.34(-0.09%) |
Aug 17, 2022 | 377.54 | 384.24 | 376.70 | 381.44 | 1,095,879 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.23 | 380.12 | 382.46 | 1,404,498 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.38 | 383.64 | 384.75 | 1,496,149 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.12 | 379.87 | 385.56 | 1,278,340 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.43 | 379.91 | 1,491,872 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,301 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.98 | 1,194,051 | -1.01(-0.27%) |
Aug 08, 2022 | 373.84 | 374.16 | 368.16 | 371.99 | 887,213 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,045 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,682 | +9.58(+2.65%) |
Aug 03, 2022 | 363.02 | 365.95 | 357.29 | 362.19 | 1,593,972 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.55 | 363.78 | 2,047,297 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.89 | 365.93 | 369.98 | 1,441,843 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.82 | 1,934,508 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,888 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.89 | 349.96 | 355.07 | 1,654,587 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.56 | 344.18 | 350.35 | 2,186,673 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,774 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.92 | 356.07 | 1,743,199 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.05 | 350.90 | 355.75 | 1,824,248 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,020 | +1.44(+0.41%) |
Jul 19, 2022 | 344.09 | 351.74 | 342.98 | 351.35 | 1,815,393 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,899 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.13 | 343.78 | 1,779,395 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.79 | 331.07 | 339.57 | 1,530,727 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.89 | 336.47 | 2,532,919 | -3.96(-1.16%) |
Jul 12, 2022 | 344.17 | 348.65 | 338.55 | 340.44 | 1,691,864 | -5.47(-1.58%) |
Jul 11, 2022 | 348.33 | 350.59 | 342.99 | 345.91 | 1,527,816 | -0.86(-0.25%) |
Jul 08, 2022 | 343.52 | 350.10 | 343.51 | 346.76 | 1,633,438 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.63 | 339.40 | 346.12 | 1,638,005 | +2.76(+0.80%) |
Jul 06, 2022 | 341.13 | 345.97 | 338.65 | 343.36 | 1,786,428 | +4.62(+1.37%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.74 | 2,084,815 | +0.97(+0.29%) |
Jul 01, 2022 | 331.27 | 338.28 | 329.02 | 337.76 | 1,946,842 | +6.17(+1.86%) |
Jun 30, 2022 | 328.11 | 334.28 | 326.44 | 331.59 | 2,189,017 | +2.27(+0.69%) |
Jun 29, 2022 | 327.31 | 332.87 | 326.97 | 329.32 | 1,773,856 | +2.02(+0.62%) |
Jun 28, 2022 | 334.75 | 338.42 | 326.14 | 327.30 | 1,996,239 | -7.64(-2.28%) |
Jun 27, 2022 | 336.90 | 337.69 | 331.79 | 334.95 | 1,757,495 | -1.17(-0.35%) |
Jun 24, 2022 | 330.84 | 336.59 | 328.34 | 336.12 | 4,970,870 | +7.79(+2.37%) |
Jun 23, 2022 | 321.86 | 329.14 | 321.46 | 328.33 | 2,117,642 | +8.43(+2.64%) |
Jun 22, 2022 | 312.54 | 323.21 | 311.49 | 319.90 | 2,034,425 | +5.07(+1.61%) |
Jun 21, 2022 | 317.60 | 321.36 | 313.23 | 314.83 | 3,674,109 | +0.09(+0.03%) |
Jun 17, 2022 | 308.37 | 318.32 | 308.37 | 314.74 | 4,936,130 | +3.84(+1.23%) |
Jun 16, 2022 | 308.37 | 311.71 | 307.20 | 310.90 | 2,736,876 | -5.22(-1.65%) |
Jun 15, 2022 | 314.75 | 321.16 | 312.41 | 316.13 | 2,530,661 | +3.85(+1.23%) |
Jun 14, 2022 | 314.73 | 317.27 | 309.00 | 312.28 | 2,895,950 | -4.85(-1.53%) |
Jun 13, 2022 | 320.87 | 323.66 | 316.25 | 317.13 | 3,412,746 | -10.23(-3.13%) |
Jun 10, 2022 | 325.70 | 331.07 | 323.19 | 327.36 | 2,546,439 | -3.61(-1.09%) |
Jun 09, 2022 | 332.94 | 337.08 | 330.83 | 330.97 | 1,788,375 | -2.22(-0.67%) |
Jun 08, 2022 | 336.17 | 339.63 | 332.31 | 333.20 | 1,647,485 | -5.68(-1.68%) |
Jun 07, 2022 | 333.64 | 340.00 | 332.69 | 338.87 | 1,936,106 | +5.73(+1.72%) |
Jun 06, 2022 | 331.36 | 338.80 | 331.36 | 333.15 | 1,845,733 | +2.67(+0.81%) |
Jun 03, 2022 | 330.97 | 333.24 | 326.45 | 330.48 | 2,313,495 | -6.99(-2.07%) |
Jun 02, 2022 | 325.72 | 337.67 | 325.72 | 337.48 | 2,652,662 | +10.85(+3.32%) |
Jun 01, 2022 | 307.93 | 340.97 | 306.81 | 326.63 | 7,921,115 | -17.19(-5.00%) |
May 31, 2022 | 350.69 | 352.35 | 343.13 | 343.81 | 9,198,068 | -10.98(-3.09%) |
May 27, 2022 | 348.50 | 355.38 | 348.50 | 354.79 | 2,213,687 | +8.04(+2.32%) |
May 26, 2022 | 343.97 | 348.62 | 341.88 | 346.75 | 2,081,786 | +5.57(+1.63%) |
May 25, 2022 | 343.31 | 345.78 | 339.45 | 341.19 | 2,883,761 | -3.15(-0.91%) |
May 24, 2022 | 340.49 | 345.69 | 338.90 | 344.34 | 2,088,149 | +0.34(+0.10%) |
May 23, 2022 | 337.16 | 346.77 | 335.91 | 343.99 | 2,805,553 | +7.95(+2.37%) |
May 20, 2022 | 330.26 | 336.49 | 327.81 | 336.04 | 3,490,197 | +10.16(+3.12%) |
May 19, 2022 | 320.38 | 328.94 | 318.81 | 325.89 | 2,630,833 | +1.91(+0.59%) |
May 18, 2022 | 326.22 | 329.34 | 323.26 | 323.97 | 2,575,639 | -8.99(-2.70%) |
May 17, 2022 | 335.83 | 336.34 | 329.48 | 332.96 | 2,190,138 | +3.85(+1.17%) |
May 16, 2022 | 327.13 | 331.29 | 324.75 | 329.12 | 2,637,162 | -1.46(-0.44%) |
May 13, 2022 | 329.06 | 334.72 | 326.37 | 330.58 | 2,865,101 | +7.06(+2.18%) |
May 12, 2022 | 316.95 | 326.08 | 316.20 | 323.52 | 3,317,175 | +3.78(+1.18%) |
May 11, 2022 | 318.67 | 327.94 | 317.05 | 319.74 | 3,044,641 | -2.14(-0.66%) |
May 10, 2022 | 327.51 | 330.09 | 316.66 | 321.88 | 3,015,773 | -0.76(-0.24%) |
May 09, 2022 | 331.12 | 336.14 | 321.81 | 322.65 | 4,233,733 | -16.67(-4.91%) |
May 06, 2022 | 340.36 | 340.36 | 331.67 | 339.32 | 3,417,402 | -1.12(-0.33%) |
May 05, 2022 | 353.51 | 353.70 | 337.57 | 340.44 | 4,332,893 | -17.10(-4.78%) |
May 04, 2022 | 350.15 | 358.17 | 341.19 | 357.54 | 3,792,892 | +4.60(+1.30%) |
May 03, 2022 | 360.21 | 365.08 | 350.30 | 352.93 | 2,819,596 | -7.55(-2.09%) |
May 02, 2022 | 357.22 | 364.71 | 353.56 | 360.48 | 3,923,045 | -9.01(-2.44%) |
Apr 29, 2022 | 375.21 | 380.05 | 368.38 | 369.49 | 2,150,276 | -9.86(-2.60%) |
Apr 28, 2022 | 377.49 | 381.95 | 372.74 | 379.35 | 1,722,194 | +5.80(+1.55%) |
Apr 27, 2022 | 369.74 | 377.56 | 369.74 | 373.55 | 1,967,315 | +5.04(+1.37%) |
Apr 26, 2022 | 373.17 | 377.05 | 367.73 | 368.51 | 1,720,540 | -5.61(-1.50%) |
Apr 25, 2022 | 370.23 | 374.30 | 366.72 | 374.12 | 2,239,458 | +1.53(+0.41%) |
Apr 22, 2022 | 381.29 | 382.27 | 372.26 | 372.59 | 1,782,457 | -10.96(-2.86%) |
Apr 21, 2022 | 391.80 | 395.97 | 381.99 | 383.55 | 1,567,257 | -6.30(-1.62%) |
Apr 20, 2022 | 390.39 | 395.26 | 389.35 | 389.85 | 1,802,201 | +1.86(+0.48%) |
Apr 19, 2022 | 384.04 | 389.71 | 382.54 | 387.99 | 1,905,111 | +4.70(+1.23%) |
Apr 18, 2022 | 379.29 | 384.30 | 378.68 | 383.29 | 1,235,526 | +2.91(+0.77%) |
Apr 14, 2022 | 390.79 | 392.72 | 379.79 | 380.37 | 2,450,594 | -8.56(-2.20%) |
Apr 13, 2022 | 388.62 | 391.47 | 383.48 | 388.93 | 2,504,828 | -0.98(-0.25%) |
Apr 12, 2022 | 398.40 | 399.35 | 388.71 | 389.91 | 2,268,456 | -8.14(-2.05%) |
Apr 11, 2022 | 403.57 | 404.75 | 393.99 | 398.06 | 1,494,197 | -7.34(-1.81%) |
Apr 08, 2022 | 406.33 | 408.08 | 403.12 | 405.40 | 1,082,082 | -1.87(-0.46%) |
Apr 07, 2022 | 401.68 | 408.61 | 400.48 | 407.26 | 2,213,898 | +4.03(+1.00%) |
Apr 06, 2022 | 399.94 | 405.31 | 398.69 | 403.23 | 1,587,770 | -0.98(-0.24%) |
Apr 05, 2022 | 404.26 | 408.23 | 402.52 | 404.21 | 1,287,657 | -2.38(-0.58%) |
Apr 04, 2022 | 402.33 | 409.60 | 400.46 | 406.58 | 1,651,304 | +6.30(+1.57%) |