Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 338.58 | 340.22 | 337.29 | 339.99 | 2,963,178 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.90 | 332.71 | 337.29 | 2,168,477 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.38 | 331.24 | 332.51 | 2,771,236 | -1.76(-0.53%) |
Mar 28, 2023 | 332.45 | 335.44 | 331.37 | 334.28 | 2,457,830 | +3.02(+0.91%) |
Mar 27, 2023 | 324.53 | 332.86 | 320.03 | 331.26 | 3,136,330 | -1.51(-0.45%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.49 | 332.77 | 2,820,344 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.32 | 2,730,689 | +1.65(+0.50%) |
Mar 22, 2023 | 328.46 | 332.25 | 327.35 | 327.66 | 2,497,243 | -0.11(-0.03%) |
Mar 21, 2023 | 331.05 | 331.10 | 324.80 | 327.77 | 3,273,298 | -2.49(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.73 | 330.27 | 3,576,443 | +4.38(+1.34%) |
Mar 17, 2023 | 328.19 | 331.60 | 324.82 | 325.89 | 8,767,396 | -0.35(-0.11%) |
Mar 16, 2023 | 324.37 | 328.39 | 321.79 | 326.24 | 3,533,574 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.05 | 321.26 | 326.18 | 4,809,054 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.01 | 318.23 | 323.80 | 4,255,934 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.49 | 314.07 | 321.25 | 5,332,932 | +9.38(+3.01%) |
Mar 10, 2023 | 315.67 | 323.27 | 311.20 | 311.87 | 4,643,769 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.59 | 309.19 | 313.69 | 3,959,407 | +4.27(+1.38%) |
Mar 08, 2023 | 307.40 | 309.90 | 306.23 | 309.42 | 2,399,380 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.15 | 306.51 | 307.53 | 2,646,203 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.34 | 315.77 | 2,701,203 | +0.52(+0.17%) |
Mar 03, 2023 | 313.21 | 316.96 | 312.09 | 315.25 | 3,033,248 | +3.35(+1.07%) |
Mar 02, 2023 | 308.68 | 313.14 | 307.43 | 311.90 | 2,933,584 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,045 | +2.92(+0.95%) |
Feb 28, 2023 | 312.34 | 312.34 | 306.55 | 308.11 | 4,048,297 | -5.35(-1.71%) |
Feb 27, 2023 | 319.38 | 320.17 | 312.74 | 313.46 | 3,073,727 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.96 | 316.89 | 318.43 | 2,620,805 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.44 | 324.25 | 2,251,334 | -1.54(-0.47%) |
Feb 22, 2023 | 325.43 | 329.28 | 323.07 | 325.78 | 2,403,840 | +1.55(+0.48%) |
Feb 21, 2023 | 323.88 | 328.41 | 323.07 | 324.24 | 2,540,948 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.30 | 325.12 | 3,733,042 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.61 | 322.47 | 322.81 | 3,689,618 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.01 | 331.66 | 3,637,003 | -12.42(-3.61%) |
Feb 14, 2023 | 347.04 | 350.28 | 343.81 | 344.09 | 2,048,861 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.19 | 341.44 | 345.78 | 2,352,535 | +5.21(+1.53%) |
Feb 10, 2023 | 338.75 | 343.84 | 338.21 | 340.57 | 2,006,461 | +3.29(+0.97%) |
Feb 09, 2023 | 336.40 | 342.77 | 336.01 | 337.29 | 3,111,828 | +1.05(+0.31%) |
Feb 08, 2023 | 334.10 | 338.35 | 333.37 | 336.24 | 2,430,775 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.47 | 328.31 | 335.20 | 2,498,446 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.21 | 333.21 | 3,095,598 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.82 | 325.03 | 334.61 | 5,746,492 | +8.27(+2.53%) |
Feb 02, 2023 | 329.60 | 330.88 | 312.82 | 326.34 | 13,203,042 | -11.71(-3.46%) |
Feb 01, 2023 | 338.27 | 341.38 | 333.12 | 338.05 | 3,029,923 | -1.56(-0.46%) |
Jan 31, 2023 | 336.19 | 339.86 | 334.91 | 339.61 | 2,457,539 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.99 | 336.01 | 2,682,709 | -1.58(-0.47%) |
Jan 27, 2023 | 341.55 | 343.50 | 337.02 | 337.59 | 2,395,201 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.54 | 342.16 | 343.42 | 2,609,997 | -1.70(-0.49%) |
Jan 25, 2023 | 341.00 | 345.17 | 340.55 | 345.12 | 2,534,817 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.16 | 341.82 | 2,270,946 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.74 | 337.70 | 3,438,874 | -3.81(-1.12%) |
Jan 20, 2023 | 342.43 | 344.46 | 337.08 | 341.51 | 5,463,912 | -4.94(-1.43%) |
Jan 19, 2023 | 347.73 | 351.11 | 345.80 | 346.45 | 2,668,727 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.27 | 346.94 | 347.37 | 2,331,831 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.23 | 351.85 | 353.02 | 2,467,725 | -3.83(-1.07%) |
Jan 13, 2023 | 354.83 | 358.52 | 353.91 | 356.85 | 1,713,470 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.43 | 354.39 | 2,045,672 | -1.27(-0.36%) |
Jan 11, 2023 | 349.67 | 356.99 | 346.37 | 355.66 | 2,637,040 | +7.56(+2.17%) |
Jan 10, 2023 | 344.40 | 348.55 | 338.94 | 348.10 | 2,497,005 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.16 | 344.19 | 345.22 | 3,019,744 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.87 | 352.87 | 358.16 | 2,159,753 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.73 | 348.31 | 354.19 | 2,034,779 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.28 | 355.59 | 358.31 | 1,910,799 | -1.86(-0.52%) |
Jan 03, 2023 | 361.43 | 364.14 | 356.69 | 360.18 | 2,033,239 | -0.84(-0.23%) |
Dec 30, 2022 | 362.65 | 363.10 | 357.34 | 361.02 | 1,406,645 | -1.16(-0.32%) |
Dec 29, 2022 | 363.25 | 366.06 | 361.63 | 362.18 | 1,091,872 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.16 | 359.14 | 360.41 | 1,009,797 | +0.34(+0.09%) |
Dec 27, 2022 | 364.63 | 364.86 | 359.53 | 360.07 | 1,432,405 | -2.98(-0.82%) |
Dec 23, 2022 | 360.01 | 363.05 | 357.69 | 363.05 | 1,044,029 | +2.56(+0.71%) |
Dec 22, 2022 | 362.48 | 364.89 | 357.51 | 360.50 | 1,984,211 | -2.66(-0.73%) |
Dec 21, 2022 | 357.85 | 365.79 | 356.45 | 363.16 | 2,240,747 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.69 | 351.64 | 354.90 | 2,305,919 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.96 | 349.94 | 353.06 | 2,693,531 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.73 | 350.49 | 355.13 | 6,701,374 | -0.14(-0.04%) |
Dec 15, 2022 | 355.91 | 359.17 | 351.99 | 355.26 | 3,485,599 | -3.44(-0.96%) |
Dec 14, 2022 | 354.28 | 364.56 | 352.35 | 358.71 | 5,162,947 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.83 | 353.60 | 353.93 | 5,103,441 | -8.48(-2.34%) |
Dec 12, 2022 | 358.15 | 362.98 | 357.72 | 362.41 | 2,674,522 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.07 | 356.05 | 356.23 | 2,824,407 | -10.66(-2.90%) |
Dec 08, 2022 | 368.34 | 368.34 | 361.67 | 366.89 | 2,118,849 | -0.18(-0.05%) |
Dec 07, 2022 | 364.45 | 370.29 | 363.90 | 367.07 | 1,650,441 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.70 | 363.68 | 1,996,658 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.43 | 364.42 | 2,325,824 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.10 | 360.19 | 369.82 | 1,951,304 | +4.37(+1.20%) |
Dec 01, 2022 | 369.85 | 370.24 | 363.63 | 365.45 | 2,547,112 | -0.74(-0.20%) |
Nov 30, 2022 | 360.26 | 367.44 | 357.03 | 366.19 | 5,627,211 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.91 | 359.15 | 2,235,292 | -1.80(-0.50%) |
Nov 28, 2022 | 358.66 | 364.64 | 356.24 | 360.95 | 2,514,495 | +0.51(+0.14%) |
Nov 25, 2022 | 358.12 | 361.01 | 356.78 | 360.44 | 1,052,975 | +3.48(+0.98%) |
Nov 23, 2022 | 356.58 | 357.69 | 353.90 | 356.95 | 2,019,843 | +0.83(+0.23%) |
Nov 22, 2022 | 357.23 | 358.02 | 352.59 | 356.12 | 2,492,742 | -0.29(-0.08%) |
Nov 21, 2022 | 355.64 | 358.96 | 350.69 | 356.41 | 2,025,886 | -0.49(-0.14%) |
Nov 18, 2022 | 357.77 | 359.86 | 354.61 | 356.90 | 2,453,992 | +0.89(+0.25%) |
Nov 17, 2022 | 348.26 | 357.52 | 348.06 | 356.01 | 2,969,924 | +7.74(+2.22%) |
Nov 16, 2022 | 345.39 | 352.18 | 345.35 | 348.28 | 3,611,374 | +2.94(+0.85%) |
Nov 15, 2022 | 352.24 | 352.28 | 341.79 | 345.34 | 4,235,093 | -6.03(-1.72%) |
Nov 14, 2022 | 354.34 | 356.04 | 335.64 | 351.37 | 4,779,613 | +4.68(+1.35%) |
Nov 11, 2022 | 360.33 | 361.97 | 339.03 | 346.69 | 6,753,863 | -16.16(-4.45%) |
Nov 10, 2022 | 361.39 | 363.12 | 357.22 | 362.85 | 3,041,821 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.91 | 356.15 | 357.48 | 2,397,134 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.88 | 356.17 | 360.82 | 3,329,541 | +1.56(+0.44%) |
Nov 07, 2022 | 352.30 | 361.15 | 351.81 | 359.26 | 2,599,258 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.05 | 347.71 | 351.72 | 3,053,363 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.92 | 2,644,008 | +6.61(+1.89%) |
Nov 02, 2022 | 348.52 | 349.31 | 3,836,594 | +2.34(+0.68%) | ||
Nov 01, 2022 | 340.32 | 353.27 | 335.32 | 346.96 | 7,124,884 | -9.36(-2.63%) |
Oct 31, 2022 | 352.94 | 358.12 | 344.88 | 356.32 | 4,326,741 | +2.15(+0.61%) |
Oct 28, 2022 | 354.58 | 356.23 | 351.35 | 354.17 | 2,989,699 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.37 | 349.66 | 350.65 | 2,385,504 | -1.51(-0.43%) |
Oct 26, 2022 | 346.89 | 355.72 | 344.86 | 352.16 | 2,412,187 | +6.45(+1.86%) |
Oct 25, 2022 | 341.00 | 346.72 | 337.59 | 345.71 | 2,553,263 | +3.36(+0.98%) |
Oct 24, 2022 | 338.74 | 346.17 | 338.74 | 342.36 | 3,430,605 | +7.02(+2.09%) |
Oct 21, 2022 | 323.83 | 336.98 | 321.57 | 335.34 | 3,338,010 | +11.51(+3.56%) |
Oct 20, 2022 | 325.88 | 326.16 | 320.71 | 323.83 | 1,789,770 | -0.22(-0.07%) |
Oct 19, 2022 | 329.91 | 330.28 | 320.78 | 324.05 | 2,457,444 | -5.65(-1.71%) |
Oct 18, 2022 | 328.82 | 329.99 | 325.11 | 329.69 | 2,121,051 | +2.23(+0.68%) |
Oct 17, 2022 | 327.49 | 332.20 | 326.47 | 327.46 | 2,265,793 | +1.35(+0.41%) |
Oct 14, 2022 | 326.28 | 329.95 | 323.00 | 326.11 | 2,267,829 | -0.70(-0.21%) |
Oct 13, 2022 | 314.04 | 328.06 | 314.02 | 326.81 | 2,706,094 | +7.41(+2.32%) |
Oct 12, 2022 | 322.17 | 328.34 | 318.72 | 319.40 | 1,793,268 | -2.98(-0.92%) |
Oct 11, 2022 | 314.90 | 323.79 | 314.34 | 322.38 | 2,641,022 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.80 | 315.14 | 318.73 | 1,987,394 | -2.73(-0.85%) |
Oct 07, 2022 | 327.67 | 327.76 | 319.73 | 321.46 | 2,643,750 | -6.19(-1.89%) |
Oct 06, 2022 | 322.72 | 333.86 | 321.66 | 327.65 | 4,366,709 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.50 | 2,221,263 | +1.86(+0.57%) |
Oct 04, 2022 | 317.05 | 324.84 | 316.65 | 324.64 | 2,664,664 | +8.21(+2.59%) |
Oct 03, 2022 | 320.80 | 324.10 | 312.00 | 316.43 | 3,394,690 | -1.77(-0.56%) |
Sep 30, 2022 | 321.94 | 324.26 | 317.29 | 318.20 | 4,546,527 | -6.55(-2.02%) |
Sep 29, 2022 | 328.65 | 329.35 | 322.06 | 324.75 | 3,802,888 | -4.30(-1.31%) |
Sep 28, 2022 | 328.22 | 336.26 | 322.87 | 329.05 | 9,588,227 | +22.91(+7.48%) |
Sep 27, 2022 | 304.23 | 308.95 | 303.41 | 306.14 | 3,032,498 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,829 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.16 | 300.26 | 306.50 | 4,646,596 | +0.58(+0.19%) |
Sep 22, 2022 | 296.01 | 307.63 | 295.18 | 305.92 | 6,009,651 | +14.16(+4.85%) |
Sep 21, 2022 | 296.21 | 299.68 | 291.60 | 291.76 | 2,276,871 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.18 | 296.92 | 1,846,062 | -3.31(-1.10%) |
Sep 19, 2022 | 301.60 | 301.64 | 292.91 | 300.23 | 2,556,181 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.97 | 4,451,320 | -0.57(-0.19%) |
Sep 15, 2022 | 304.78 | 307.31 | 300.88 | 304.54 | 2,385,417 | -0.14(-0.05%) |
Sep 14, 2022 | 302.32 | 306.85 | 301.03 | 304.68 | 2,038,869 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.34 | 300.13 | 301.60 | 2,309,075 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.35 | 309.87 | 310.20 | 2,110,782 | -2.44(-0.78%) |
Sep 09, 2022 | 311.41 | 315.07 | 310.20 | 312.64 | 2,212,630 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.48 | 2,248,107 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.64 | 2,264,211 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.42 | 301.93 | 2,359,794 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.28 | 294.99 | 296.53 | 2,573,790 | -7.68(-2.52%) |
Sep 01, 2022 | 296.21 | 304.48 | 295.71 | 304.21 | 2,986,709 | +7.77(+2.62%) |
Aug 31, 2022 | 302.25 | 303.90 | 296.31 | 296.43 | 3,235,911 | -5.72(-1.89%) |
Aug 30, 2022 | 305.20 | 307.00 | 301.14 | 302.15 | 2,012,152 | -3.06(-1.00%) |
Aug 29, 2022 | 308.35 | 309.86 | 304.75 | 305.21 | 1,724,440 | -5.32(-1.71%) |
Aug 26, 2022 | 318.44 | 319.42 | 310.24 | 310.53 | 1,888,050 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.22 | 310.80 | 317.99 | 2,009,754 | +4.20(+1.34%) |
Aug 24, 2022 | 311.43 | 315.75 | 310.20 | 313.79 | 1,856,117 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,088 | -7.87(-2.48%) |
Aug 22, 2022 | 317.15 | 320.58 | 315.29 | 317.95 | 2,528,007 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.63 | 3,448,247 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.20 | 311.68 | 2,298,518 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,568 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.36 | 304.70 | 305.37 | 2,283,944 | -3.57(-1.16%) |
Aug 15, 2022 | 304.29 | 309.60 | 302.42 | 308.94 | 2,841,007 | +5.77(+1.90%) |
Aug 12, 2022 | 298.10 | 303.58 | 296.50 | 303.17 | 2,342,413 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.58 | 293.90 | 295.41 | 2,241,723 | -3.37(-1.13%) |
Aug 10, 2022 | 298.68 | 301.25 | 296.80 | 298.78 | 2,396,887 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.83 | 295.54 | 297.22 | 2,164,450 | +0.51(+0.17%) |
Aug 08, 2022 | 294.90 | 300.26 | 290.86 | 296.71 | 3,282,042 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.48 | 294.56 | 295.56 | 2,869,214 | -4.38(-1.46%) |
Aug 04, 2022 | 304.27 | 304.31 | 296.46 | 299.94 | 4,787,789 | -7.89(-2.56%) |
Aug 03, 2022 | 314.50 | 314.84 | 304.29 | 307.83 | 5,249,201 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.69 | 313.25 | 314.07 | 3,472,073 | -3.87(-1.22%) |
Aug 01, 2022 | 321.25 | 324.11 | 317.27 | 317.95 | 2,510,469 | -5.43(-1.68%) |
Jul 29, 2022 | 324.73 | 324.73 | 320.57 | 323.38 | 3,466,302 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.21 | 315.58 | 324.47 | 2,422,320 | +1.82(+0.57%) |
Jul 27, 2022 | 322.69 | 324.54 | 318.97 | 322.65 | 1,677,343 | -2.57(-0.79%) |
Jul 26, 2022 | 324.66 | 326.21 | 322.32 | 325.22 | 1,847,626 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.79 | 325.21 | 1,775,686 | +2.75(+0.85%) |
Jul 22, 2022 | 320.70 | 322.92 | 319.60 | 322.46 | 1,886,957 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.67 | 1,725,086 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.55 | 314.18 | 315.87 | 2,091,035 | -4.09(-1.28%) |
Jul 19, 2022 | 317.89 | 321.12 | 315.68 | 319.96 | 1,659,952 | +4.34(+1.38%) |
Jul 18, 2022 | 323.81 | 325.62 | 313.59 | 315.62 | 2,157,651 | -9.64(-2.96%) |
Jul 15, 2022 | 325.62 | 328.92 | 321.89 | 325.26 | 3,405,481 | +4.62(+1.44%) |
Jul 14, 2022 | 311.47 | 321.49 | 309.48 | 320.64 | 2,666,584 | +4.35(+1.37%) |
Jul 13, 2022 | 315.85 | 318.47 | 314.69 | 316.29 | 2,614,318 | -1.11(-0.35%) |
Jul 12, 2022 | 323.69 | 325.64 | 317.17 | 317.40 | 2,098,420 | -7.34(-2.26%) |
Jul 11, 2022 | 324.29 | 326.32 | 323.13 | 324.74 | 1,369,126 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.15 | 1,935,314 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.18 | 320.00 | 321.68 | 2,441,654 | -2.16(-0.67%) |
Jul 06, 2022 | 321.73 | 326.38 | 320.50 | 323.83 | 2,296,313 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.17 | 312.83 | 320.92 | 2,150,251 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.18 | 311.68 | 318.50 | 1,859,626 | +0.47(+0.15%) |
Jun 30, 2022 | 315.97 | 320.79 | 313.89 | 318.03 | 2,787,143 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.49 | 311.57 | 316.82 | 2,612,066 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.77 | 310.70 | 311.54 | 2,801,535 | -9.47(-2.95%) |
Jun 27, 2022 | 318.03 | 324.52 | 315.84 | 321.01 | 3,281,825 | +1.62(+0.51%) |
Jun 24, 2022 | 313.44 | 319.59 | 312.91 | 319.39 | 5,556,299 | +12.65(+4.13%) |
Jun 23, 2022 | 303.58 | 307.20 | 301.31 | 306.74 | 3,801,518 | +5.92(+1.97%) |
Jun 22, 2022 | 291.28 | 303.73 | 290.80 | 300.82 | 4,624,272 | +9.17(+3.14%) |
Jun 21, 2022 | 286.79 | 293.56 | 284.76 | 291.65 | 2,876,068 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.14 | 285.33 | 7,034,568 | +2.78(+0.98%) |
Jun 16, 2022 | 284.65 | 284.65 | 277.69 | 282.56 | 2,679,953 | -4.83(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,183 | +2.16(+0.76%) |
Jun 14, 2022 | 283.64 | 286.41 | 281.79 | 285.23 | 2,469,482 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.71 | 2,955,126 | -5.62(-1.93%) |
Jun 10, 2022 | 293.51 | 295.89 | 291.19 | 291.33 | 2,519,864 | -6.12(-2.06%) |
Jun 09, 2022 | 305.64 | 305.95 | 297.31 | 297.45 | 2,003,451 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,387 | +1.36(+0.45%) |
Jun 07, 2022 | 298.18 | 306.18 | 297.22 | 306.13 | 3,722,715 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.56 | 3,789,204 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.96 | 294.95 | 295.88 | 2,538,583 | -0.76(-0.26%) |
Jun 02, 2022 | 304.63 | 304.72 | 292.46 | 296.64 | 3,773,885 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.13 | 2,785,000 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.37 | 303.12 | 307.44 | 6,419,691 | -9.85(-3.10%) |
May 27, 2022 | 306.67 | 317.88 | 305.31 | 317.29 | 3,766,336 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,302 | +6.33(+2.10%) |
May 25, 2022 | 301.13 | 304.48 | 298.81 | 301.14 | 3,257,505 | +1.03(+0.34%) |
May 24, 2022 | 297.90 | 301.79 | 294.06 | 300.11 | 2,859,326 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.09 | 293.62 | 296.81 | 2,928,350 | +3.68(+1.26%) |
May 20, 2022 | 285.17 | 293.52 | 283.39 | 293.13 | 3,187,806 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,218,990 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,344 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.60 | 287.78 | 295.63 | 2,604,152 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,215,986 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.20 | 281.03 | 286.05 | 2,383,262 | +0.79(+0.28%) |
May 12, 2022 | 276.98 | 285.44 | 276.97 | 285.26 | 2,424,328 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.90 | 276.65 | 280.26 | 2,685,243 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,212,977 | -3.45(-1.22%) |
May 09, 2022 | 286.93 | 288.32 | 280.22 | 282.75 | 3,554,383 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,403 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.38 | 281.83 | 285.81 | 3,191,894 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.75 | 288.29 | 2,806,427 | +6.68(+2.37%) |
May 03, 2022 | 282.16 | 283.31 | 277.74 | 281.61 | 2,157,859 | -1.46(-0.51%) |
May 02, 2022 | 284.70 | 286.27 | 277.91 | 283.07 | 2,854,011 | -2.51(-0.88%) |
Apr 29, 2022 | 289.16 | 290.64 | 282.66 | 285.58 | 4,016,856 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.09 | 290.60 | 6,022,399 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.67 | 274.30 | 278.70 | 2,405,716 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.49 | 2,216,341 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.54 | 270.62 | 278.81 | 2,465,197 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.13 | 272.16 | 272.48 | 2,843,307 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.12 | 2,778,496 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.30 | 285.75 | 286.35 | 2,668,463 | -4.00(-1.38%) |
Apr 19, 2022 | 291.72 | 292.97 | 287.21 | 290.35 | 2,068,444 | -1.77(-0.61%) |
Apr 18, 2022 | 294.32 | 295.29 | 290.14 | 292.12 | 1,617,564 | -2.97(-1.01%) |
Apr 14, 2022 | 296.94 | 297.64 | 293.46 | 295.09 | 1,941,644 | -0.79(-0.27%) |
Apr 13, 2022 | 300.39 | 301.39 | 293.67 | 295.88 | 2,586,391 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.67 | 297.36 | 301.17 | 2,749,878 | -0.86(-0.28%) |
Apr 11, 2022 | 306.07 | 306.72 | 301.14 | 302.03 | 2,227,471 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.38 | 301.05 | 304.70 | 3,094,059 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.96 | 298.16 | 301.51 | 4,368,141 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.69 | 288.16 | 298.98 | 4,779,824 | +13.05(+4.56%) |
Apr 05, 2022 | 285.18 | 289.20 | 282.62 | 285.93 | 2,377,984 | +1.05(+0.37%) |
Apr 04, 2022 | 286.19 | 288.37 | 284.43 | 284.88 | 3,083,304 | -1.22(-0.43%) |