Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.32 | 286.46 | 270.20 | 285.63 | 1,571,456 | -3.52(-1.22%) |
Apr 27, 2023 | 279.31 | 294.23 | 275.07 | 289.15 | 1,614,975 | +12.18(+4.40%) |
Apr 26, 2023 | 290.00 | 293.99 | 275.32 | 276.97 | 2,201,820 | -32.24(-10.43%) |
Apr 25, 2023 | 313.97 | 317.93 | 308.81 | 309.21 | 669,242 | -9.24(-2.90%) |
Apr 24, 2023 | 317.04 | 321.33 | 310.39 | 318.45 | 864,461 | -0.75(-0.23%) |
Apr 21, 2023 | 316.15 | 321.61 | 312.09 | 319.20 | 994,692 | +0.95(+0.30%) |
Apr 20, 2023 | 309.38 | 321.42 | 309.08 | 318.25 | 649,515 | +3.89(+1.24%) |
Apr 19, 2023 | 311.90 | 316.61 | 309.58 | 314.36 | 538,028 | -2.03(-0.64%) |
Apr 18, 2023 | 315.87 | 322.19 | 311.25 | 316.39 | 873,074 | +1.23(+0.39%) |
Apr 17, 2023 | 305.08 | 320.17 | 304.62 | 315.16 | 1,161,539 | +14.70(+4.89%) |
Apr 14, 2023 | 305.95 | 310.00 | 297.11 | 300.46 | 582,753 | -6.43(-2.10%) |
Apr 13, 2023 | 289.32 | 309.00 | 287.47 | 306.89 | 1,196,871 | +21.93(+7.70%) |
Apr 12, 2023 | 293.53 | 296.25 | 284.79 | 284.96 | 718,066 | -3.39(-1.18%) |
Apr 11, 2023 | 284.49 | 290.99 | 282.60 | 288.35 | 528,248 | +5.16(+1.82%) |
Apr 10, 2023 | 275.94 | 283.26 | 275.10 | 283.19 | 537,619 | +2.95(+1.05%) |
Apr 06, 2023 | 276.14 | 281.39 | 273.06 | 280.24 | 624,229 | +1.34(+0.48%) |
Apr 05, 2023 | 290.82 | 293.75 | 275.29 | 278.90 | 1,100,800 | -13.87(-4.74%) |
Apr 04, 2023 | 296.88 | 299.63 | 291.39 | 292.77 | 1,021,471 | -5.54(-1.86%) |
Apr 03, 2023 | 307.89 | 309.25 | 295.40 | 298.31 | 950,818 | -5.64(-1.86%) |
Mar 31, 2023 | 296.18 | 306.64 | 296.18 | 303.95 | 831,564 | +7.92(+2.68%) |
Mar 30, 2023 | 301.00 | 310.58 | 293.46 | 296.03 | 1,042,601 | +4.09(+1.40%) |
Mar 29, 2023 | 283.60 | 291.99 | 274.35 | 291.94 | 1,231,272 | +14.14(+5.09%) |
Mar 28, 2023 | 284.28 | 285.58 | 274.58 | 277.80 | 941,198 | -6.79(-2.39%) |
Mar 27, 2023 | 290.00 | 291.00 | 279.32 | 284.59 | 622,123 | +0.07(+0.02%) |
Mar 24, 2023 | 288.14 | 289.75 | 276.09 | 284.52 | 902,148 | -7.02(-2.41%) |
Mar 23, 2023 | 294.23 | 305.81 | 288.38 | 291.54 | 891,618 | +2.02(+0.70%) |
Mar 22, 2023 | 299.36 | 301.81 | 289.39 | 289.52 | 1,234,292 | -6.99(-2.36%) |
Mar 21, 2023 | 281.23 | 299.49 | 278.50 | 296.51 | 2,111,249 | +24.20(+8.89%) |
Mar 20, 2023 | 270.00 | 273.87 | 258.58 | 272.31 | 1,736,109 | +5.10(+1.91%) |
Mar 17, 2023 | 284.23 | 284.23 | 260.41 | 267.21 | 2,346,528 | -18.36(-6.43%) |
Mar 16, 2023 | 303.18 | 303.68 | 283.54 | 285.57 | 1,708,997 | -20.86(-6.81%) |
Mar 15, 2023 | 306.96 | 309.00 | 296.70 | 306.43 | 1,062,817 | -7.84(-2.49%) |
Mar 14, 2023 | 324.77 | 332.27 | 312.20 | 314.27 | 1,373,376 | -1.94(-0.61%) |
Mar 13, 2023 | 298.15 | 318.14 | 296.35 | 316.21 | 1,129,495 | +11.89(+3.91%) |
Mar 10, 2023 | 312.63 | 316.76 | 297.51 | 304.32 | 1,133,865 | -9.21(-2.94%) |
Mar 09, 2023 | 325.24 | 330.72 | 313.26 | 313.53 | 719,278 | -11.40(-3.51%) |
Mar 08, 2023 | 328.37 | 328.95 | 316.53 | 324.93 | 736,718 | -3.44(-1.05%) |
Mar 07, 2023 | 331.43 | 335.00 | 324.68 | 328.37 | 760,160 | -4.11(-1.24%) |
Mar 06, 2023 | 327.17 | 339.50 | 325.34 | 332.48 | 903,542 | +5.65(+1.73%) |
Mar 03, 2023 | 325.70 | 330.70 | 320.31 | 326.83 | 691,483 | +3.41(+1.05%) |
Mar 02, 2023 | 319.13 | 323.96 | 312.71 | 323.42 | 992,335 | -4.01(-1.22%) |
Mar 01, 2023 | 320.85 | 331.60 | 316.81 | 327.43 | 1,152,129 | +9.51(+2.99%) |
Feb 28, 2023 | 311.31 | 321.60 | 308.95 | 317.92 | 907,131 | +4.29(+1.37%) |
Feb 27, 2023 | 301.99 | 316.06 | 300.29 | 313.63 | 1,130,724 | +17.45(+5.89%) |
Feb 24, 2023 | 295.50 | 299.41 | 292.53 | 296.18 | 823,907 | -5.68(-1.88%) |
Feb 23, 2023 | 302.22 | 305.00 | 290.52 | 301.86 | 963,576 | +6.15(+2.08%) |
Feb 22, 2023 | 296.00 | 298.00 | 289.11 | 295.71 | 953,166 | +1.20(+0.41%) |
Feb 21, 2023 | 300.00 | 302.40 | 291.67 | 294.51 | 1,116,985 | -10.53(-3.45%) |
Feb 17, 2023 | 312.91 | 314.55 | 301.22 | 305.04 | 1,065,658 | -9.90(-3.14%) |
Feb 16, 2023 | 335.50 | 336.54 | 314.85 | 314.94 | 1,460,603 | -29.04(-8.44%) |
Feb 15, 2023 | 316.71 | 345.80 | 311.00 | 343.98 | 2,307,279 | +28.55(+9.05%) |
Feb 14, 2023 | 295.00 | 317.92 | 292.00 | 315.43 | 3,275,071 | +4.72(+1.52%) |
Feb 13, 2023 | 303.72 | 314.07 | 302.93 | 310.71 | 2,220,188 | +10.00(+3.33%) |
Feb 10, 2023 | 295.00 | 300.78 | 288.01 | 300.71 | 1,268,977 | +4.84(+1.64%) |
Feb 09, 2023 | 324.71 | 328.00 | 292.30 | 295.87 | 1,808,096 | -27.74(-8.57%) |
Feb 08, 2023 | 332.37 | 336.50 | 322.64 | 323.61 | 2,108,090 | +4.20(+1.31%) |
Feb 07, 2023 | 319.98 | 321.91 | 311.15 | 319.41 | 905,241 | -0.14(-0.04%) |
Feb 06, 2023 | 310.41 | 321.04 | 310.21 | 319.55 | 601,956 | +3.55(+1.12%) |
Feb 03, 2023 | 318.87 | 326.33 | 313.79 | 316.00 | 656,289 | -11.61(-3.54%) |
Feb 02, 2023 | 335.00 | 338.35 | 319.71 | 327.61 | 933,451 | -0.08(-0.02%) |
Feb 01, 2023 | 315.62 | 331.35 | 312.49 | 327.69 | 1,124,395 | +8.56(+2.68%) |
Jan 31, 2023 | 305.17 | 319.35 | 304.33 | 319.13 | 899,366 | +17.26(+5.72%) |
Jan 30, 2023 | 300.44 | 307.90 | 299.25 | 301.87 | 902,064 | -4.57(-1.49%) |
Jan 27, 2023 | 298.30 | 311.54 | 298.00 | 306.44 | 597,079 | +3.06(+1.01%) |
Jan 26, 2023 | 308.23 | 309.08 | 295.26 | 303.38 | 656,757 | +2.86(+0.95%) |
Jan 25, 2023 | 294.40 | 301.30 | 286.30 | 300.52 | 1,389,927 | -7.85(-2.55%) |
Jan 24, 2023 | 301.25 | 309.99 | 298.00 | 308.37 | 1,025,137 | -0.81(-0.26%) |
Jan 23, 2023 | 295.35 | 314.21 | 291.15 | 309.18 | 811,155 | +14.45(+4.90%) |
Jan 20, 2023 | 290.35 | 296.31 | 285.00 | 294.73 | 1,312,790 | +8.01(+2.79%) |
Jan 19, 2023 | 314.28 | 316.03 | 284.80 | 286.72 | 1,766,089 | -32.98(-10.32%) |
Jan 18, 2023 | 324.10 | 328.88 | 314.51 | 319.70 | 632,398 | -0.40(-0.12%) |
Jan 17, 2023 | 315.00 | 325.52 | 312.31 | 320.10 | 886,910 | +5.08(+1.61%) |
Jan 13, 2023 | 303.01 | 316.79 | 303.01 | 315.02 | 660,879 | +5.56(+1.80%) |
Jan 12, 2023 | 306.73 | 310.59 | 300.26 | 309.46 | 824,056 | +7.31(+2.42%) |
Jan 11, 2023 | 286.41 | 306.16 | 285.50 | 302.15 | 1,200,671 | +16.67(+5.84%) |
Jan 10, 2023 | 284.00 | 288.09 | 277.08 | 285.48 | 796,249 | +1.34(+0.47%) |
Jan 09, 2023 | 284.45 | 297.69 | 283.96 | 284.14 | 887,512 | +2.33(+0.83%) |
Jan 06, 2023 | 280.99 | 284.57 | 269.62 | 281.81 | 1,191,111 | +5.06(+1.83%) |
Jan 05, 2023 | 285.47 | 286.84 | 276.42 | 276.75 | 689,283 | -13.81(-4.75%) |
Jan 04, 2023 | 290.00 | 296.37 | 287.07 | 290.56 | 653,395 | +5.13(+1.80%) |
Jan 03, 2023 | 294.14 | 298.00 | 281.18 | 285.43 | 1,130,796 | +2.16(+0.76%) |
Dec 30, 2022 | 276.16 | 283.59 | 273.67 | 283.27 | 485,681 | +2.61(+0.93%) |
Dec 29, 2022 | 281.37 | 289.97 | 278.12 | 280.66 | 718,393 | +4.82(+1.75%) |
Dec 28, 2022 | 291.19 | 291.19 | 271.10 | 275.84 | 1,470,940 | -17.20(-5.87%) |
Dec 27, 2022 | 307.32 | 307.52 | 291.20 | 293.04 | 724,326 | -17.11(-5.52%) |
Dec 23, 2022 | 312.31 | 312.31 | 304.24 | 310.15 | 413,797 | -1.31(-0.42%) |
Dec 22, 2022 | 317.02 | 318.87 | 306.38 | 311.46 | 706,608 | -11.70(-3.62%) |
Dec 21, 2022 | 311.51 | 323.57 | 307.00 | 323.16 | 688,332 | +13.26(+4.28%) |
Dec 20, 2022 | 308.74 | 318.96 | 300.00 | 309.90 | 628,226 | +0.32(+0.10%) |
Dec 19, 2022 | 322.69 | 322.69 | 307.11 | 309.58 | 609,604 | -10.95(-3.42%) |
Dec 16, 2022 | 323.90 | 327.15 | 314.14 | 320.53 | 1,355,632 | -6.78(-2.07%) |
Dec 15, 2022 | 329.18 | 340.65 | 325.04 | 327.31 | 848,901 | -8.30(-2.47%) |
Dec 14, 2022 | 332.00 | 341.68 | 329.87 | 335.61 | 1,123,989 | +7.97(+2.43%) |
Dec 13, 2022 | 320.34 | 330.88 | 318.52 | 327.64 | 1,078,453 | +12.73(+4.04%) |
Dec 12, 2022 | 310.32 | 317.51 | 309.10 | 314.91 | 533,804 | +0.11(+0.03%) |
Dec 09, 2022 | 313.68 | 320.64 | 312.50 | 314.80 | 712,017 | -0.71(-0.23%) |
Dec 08, 2022 | 311.49 | 317.00 | 307.47 | 315.51 | 836,997 | +4.72(+1.52%) |
Dec 07, 2022 | 308.76 | 321.41 | 305.23 | 310.79 | 1,305,139 | +11.81(+3.95%) |
Dec 06, 2022 | 310.95 | 314.44 | 296.68 | 298.98 | 902,072 | -15.08(-4.80%) |
Dec 05, 2022 | 306.38 | 322.58 | 306.00 | 314.06 | 1,382,817 | +5.29(+1.71%) |
Dec 02, 2022 | 291.16 | 316.28 | 291.16 | 308.77 | 1,144,719 | +13.00(+4.40%) |
Dec 01, 2022 | 300.46 | 301.36 | 290.77 | 295.77 | 786,811 | -3.09(-1.03%) |
Nov 30, 2022 | 295.09 | 300.92 | 285.50 | 298.86 | 1,477,025 | +8.01(+2.75%) |
Nov 29, 2022 | 297.56 | 298.00 | 287.70 | 290.85 | 654,372 | -4.60(-1.56%) |
Nov 28, 2022 | 297.14 | 300.25 | 292.79 | 295.45 | 776,087 | -6.46(-2.14%) |
Nov 25, 2022 | 302.08 | 308.79 | 297.16 | 301.91 | 456,700 | -4.34(-1.42%) |
Nov 23, 2022 | 308.50 | 311.48 | 300.53 | 306.25 | 851,153 | -2.93(-0.95%) |
Nov 22, 2022 | 302.05 | 310.55 | 298.26 | 309.18 | 921,946 | +7.77(+2.58%) |
Nov 21, 2022 | 301.74 | 305.00 | 295.42 | 301.41 | 752,548 | -4.98(-1.63%) |
Nov 18, 2022 | 304.00 | 307.60 | 298.30 | 306.39 | 1,290,881 | +7.18(+2.40%) |
Nov 17, 2022 | 280.00 | 301.36 | 274.27 | 299.21 | 1,240,285 | +9.45(+3.26%) |
Nov 16, 2022 | 285.28 | 294.54 | 283.01 | 289.76 | 859,460 | +1.79(+0.62%) |
Nov 15, 2022 | 291.72 | 294.00 | 287.34 | 287.97 | 879,194 | +3.96(+1.39%) |
Nov 14, 2022 | 287.50 | 290.87 | 280.47 | 284.01 | 1,034,396 | -4.90(-1.70%) |
Nov 11, 2022 | 280.45 | 299.90 | 279.32 | 288.91 | 1,813,413 | +5.24(+1.85%) |
Nov 10, 2022 | 266.46 | 285.46 | 263.84 | 283.67 | 2,691,552 | +34.45(+13.82%) |
Nov 09, 2022 | 250.23 | 271.63 | 249.00 | 249.22 | 2,016,104 | -2.51(-1.00%) |
Nov 08, 2022 | 240.56 | 253.72 | 240.05 | 251.73 | 3,527,076 | +40.43(+19.13%) |
Nov 07, 2022 | 222.40 | 223.68 | 206.60 | 211.30 | 1,833,433 | -7.70(-3.52%) |
Nov 04, 2022 | 231.26 | 232.15 | 211.37 | 219.00 | 894,478 | -5.95(-2.65%) |
Nov 03, 2022 | 217.58 | 228.24 | 215.99 | 224.95 | 670,069 | +7.37(+3.39%) |
Nov 02, 2022 | 225.08 | 230.18 | 217.40 | 217.58 | 1,062,202 | -7.67(-3.41%) |
Nov 01, 2022 | 236.96 | 238.86 | 225.23 | 225.25 | 711,603 | -4.78(-2.08%) |
Oct 31, 2022 | 228.44 | 232.00 | 225.00 | 230.03 | 839,531 | -1.69(-0.73%) |
Oct 28, 2022 | 226.88 | 232.38 | 222.89 | 231.72 | 798,874 | +2.89(+1.26%) |
Oct 27, 2022 | 229.69 | 233.93 | 225.51 | 228.83 | 1,016,456 | +3.15(+1.40%) |
Oct 26, 2022 | 224.20 | 235.24 | 220.55 | 225.68 | 1,926,363 | +10.07(+4.67%) |
Oct 25, 2022 | 205.03 | 219.00 | 205.03 | 215.61 | 1,095,747 | +11.87(+5.83%) |
Oct 24, 2022 | 203.66 | 205.61 | 197.67 | 203.74 | 1,025,741 | +1.08(+0.53%) |
Oct 21, 2022 | 197.33 | 203.35 | 194.00 | 202.66 | 1,677,393 | +4.82(+2.44%) |
Oct 20, 2022 | 200.62 | 203.85 | 194.14 | 197.84 | 1,028,049 | -1.62(-0.81%) |
Oct 19, 2022 | 204.25 | 204.25 | 196.72 | 199.46 | 1,223,034 | -7.96(-3.84%) |
Oct 18, 2022 | 207.00 | 211.86 | 203.39 | 207.42 | 1,571,258 | +10.13(+5.13%) |
Oct 17, 2022 | 199.00 | 203.30 | 195.70 | 197.29 | 1,056,695 | +3.90(+2.02%) |
Oct 14, 2022 | 203.28 | 212.50 | 193.03 | 193.39 | 1,280,601 | -6.68(-3.34%) |
Oct 13, 2022 | 191.93 | 203.87 | 190.15 | 200.07 | 1,237,062 | -0.53(-0.26%) |
Oct 12, 2022 | 205.83 | 206.59 | 195.61 | 200.60 | 1,451,362 | -2.99(-1.47%) |
Oct 11, 2022 | 204.39 | 209.59 | 200.94 | 203.59 | 1,608,709 | -4.25(-2.04%) |
Oct 10, 2022 | 210.30 | 211.95 | 204.12 | 207.84 | 1,013,836 | -1.78(-0.85%) |
Oct 07, 2022 | 216.70 | 219.24 | 208.48 | 209.62 | 1,568,209 | -10.65(-4.83%) |
Oct 06, 2022 | 233.47 | 237.70 | 219.70 | 220.27 | 1,586,942 | -13.97(-5.96%) |
Oct 05, 2022 | 240.37 | 242.32 | 224.94 | 234.24 | 1,461,241 | -11.93(-4.85%) |
Oct 04, 2022 | 245.80 | 250.45 | 243.16 | 246.17 | 703,243 | +9.33(+3.94%) |
Oct 03, 2022 | 236.00 | 240.44 | 231.80 | 236.84 | 781,102 | +5.38(+2.32%) |
Sep 30, 2022 | 233.78 | 238.90 | 227.80 | 231.46 | 1,495,815 | -4.10(-1.74%) |
Sep 29, 2022 | 251.09 | 251.87 | 234.55 | 235.56 | 1,082,113 | -21.23(-8.27%) |
Sep 28, 2022 | 246.73 | 257.50 | 244.16 | 256.79 | 826,903 | +7.21(+2.89%) |
Sep 27, 2022 | 254.69 | 258.41 | 246.24 | 249.58 | 877,992 | +1.93(+0.78%) |
Sep 26, 2022 | 258.52 | 264.76 | 246.36 | 247.65 | 1,044,722 | -11.15(-4.31%) |
Sep 23, 2022 | 265.80 | 269.31 | 255.32 | 258.80 | 1,097,562 | -12.14(-4.48%) |
Sep 22, 2022 | 287.38 | 290.76 | 270.03 | 270.94 | 839,256 | -17.02(-5.91%) |
Sep 21, 2022 | 298.46 | 299.39 | 286.88 | 287.96 | 880,317 | -6.40(-2.17%) |
Sep 20, 2022 | 306.08 | 308.93 | 294.23 | 294.36 | 571,526 | -13.59(-4.41%) |
Sep 19, 2022 | 304.70 | 313.40 | 304.70 | 307.95 | 559,842 | -2.56(-0.82%) |
Sep 16, 2022 | 306.85 | 312.47 | 301.70 | 310.51 | 813,214 | -2.74(-0.87%) |
Sep 15, 2022 | 319.09 | 324.32 | 307.00 | 313.25 | 700,810 | -9.45(-2.93%) |
Sep 14, 2022 | 312.45 | 323.13 | 305.67 | 322.70 | 786,254 | +9.52(+3.04%) |
Sep 13, 2022 | 302.62 | 317.66 | 301.75 | 313.18 | 785,138 | -3.02(-0.96%) |
Sep 12, 2022 | 315.20 | 317.11 | 308.95 | 316.20 | 648,670 | +3.20(+1.02%) |
Sep 09, 2022 | 316.20 | 316.20 | 302.63 | 313.00 | 876,991 | -1.16(-0.37%) |
Sep 08, 2022 | 307.79 | 319.13 | 304.70 | 314.16 | 1,226,839 | +2.80(+0.90%) |
Sep 07, 2022 | 277.96 | 311.96 | 277.66 | 311.37 | 2,248,358 | +32.99(+11.85%) |
Sep 06, 2022 | 268.80 | 280.68 | 265.31 | 278.38 | 1,018,363 | +11.26(+4.22%) |
Sep 02, 2022 | 271.55 | 273.46 | 262.92 | 267.12 | 577,165 | -2.20(-0.82%) |
Sep 01, 2022 | 271.15 | 271.34 | 262.89 | 269.32 | 772,818 | -6.65(-2.41%) |
Aug 31, 2022 | 277.87 | 280.69 | 270.65 | 275.97 | 795,374 | +0.47(+0.17%) |
Aug 30, 2022 | 284.55 | 287.50 | 268.57 | 275.50 | 1,012,423 | -3.96(-1.42%) |
Aug 29, 2022 | 284.23 | 291.63 | 276.71 | 279.46 | 1,231,068 | -8.47(-2.94%) |
Aug 26, 2022 | 302.34 | 307.94 | 287.88 | 287.93 | 589,939 | -12.81(-4.26%) |
Aug 25, 2022 | 296.08 | 302.65 | 295.94 | 300.74 | 508,149 | +6.13(+2.08%) |
Aug 24, 2022 | 289.01 | 299.53 | 289.00 | 294.61 | 707,174 | +6.15(+2.13%) |
Aug 23, 2022 | 291.52 | 295.41 | 288.01 | 288.46 | 646,602 | -0.38(-0.13%) |
Aug 22, 2022 | 294.73 | 296.22 | 286.30 | 288.84 | 903,807 | -11.49(-3.83%) |
Aug 19, 2022 | 307.70 | 309.94 | 298.45 | 300.33 | 901,209 | -16.89(-5.32%) |
Aug 18, 2022 | 316.29 | 320.95 | 312.49 | 317.22 | 472,523 | +6.60(+2.12%) |
Aug 17, 2022 | 305.88 | 313.84 | 300.85 | 310.62 | 769,423 | -0.65(-0.21%) |
Aug 16, 2022 | 322.62 | 323.98 | 309.50 | 311.27 | 697,167 | -12.91(-3.98%) |
Aug 15, 2022 | 322.72 | 330.85 | 318.55 | 324.18 | 728,002 | -6.34(-1.92%) |
Aug 12, 2022 | 322.30 | 333.78 | 316.70 | 330.52 | 772,282 | +11.50(+3.60%) |
Aug 11, 2022 | 326.42 | 329.13 | 318.10 | 319.02 | 866,732 | -4.72(-1.46%) |
Aug 10, 2022 | 321.87 | 324.72 | 313.01 | 323.74 | 915,547 | +11.11(+3.55%) |
Aug 09, 2022 | 295.02 | 314.12 | 291.13 | 312.63 | 1,147,373 | +9.52(+3.14%) |
Aug 08, 2022 | 322.51 | 331.19 | 302.72 | 303.11 | 1,626,815 | -12.39(-3.93%) |
Aug 05, 2022 | 316.22 | 327.80 | 308.00 | 315.50 | 1,558,741 | +6.28(+2.03%) |
Aug 04, 2022 | 297.00 | 319.40 | 292.11 | 309.22 | 2,093,211 | +13.70(+4.64%) |
Aug 03, 2022 | 329.00 | 329.07 | 294.00 | 295.52 | 5,164,276 | -69.89(-19.13%) |
Aug 02, 2022 | 350.00 | 374.48 | 350.00 | 365.41 | 1,732,344 | +6.82(+1.90%) |
Aug 01, 2022 | 352.85 | 363.99 | 348.60 | 358.59 | 1,325,628 | -1.54(-0.43%) |
Jul 29, 2022 | 339.34 | 362.79 | 337.29 | 360.13 | 1,384,064 | +18.94(+5.55%) |
Jul 28, 2022 | 345.66 | 375.90 | 334.21 | 341.19 | 2,423,260 | +16.00(+4.92%) |
Jul 27, 2022 | 315.40 | 326.09 | 309.20 | 325.19 | 1,784,191 | +28.71(+9.68%) |
Jul 26, 2022 | 298.28 | 302.84 | 294.50 | 296.48 | 798,707 | -2.90(-0.97%) |
Jul 25, 2022 | 289.00 | 299.98 | 284.18 | 299.38 | 666,662 | +10.45(+3.62%) |
Jul 22, 2022 | 294.75 | 300.99 | 285.45 | 288.93 | 553,953 | -4.05(-1.38%) |
Jul 21, 2022 | 298.63 | 298.63 | 283.52 | 292.98 | 625,923 | -2.88(-0.97%) |
Jul 20, 2022 | 289.66 | 299.86 | 287.39 | 295.86 | 847,572 | +5.56(+1.92%) |
Jul 19, 2022 | 282.30 | 290.47 | 279.23 | 290.30 | 610,711 | +9.62(+3.43%) |
Jul 18, 2022 | 273.43 | 289.00 | 272.81 | 280.68 | 976,108 | +14.83(+5.58%) |
Jul 15, 2022 | 259.03 | 266.36 | 245.25 | 265.85 | 1,309,154 | -3.17(-1.18%) |
Jul 14, 2022 | 265.92 | 269.78 | 257.83 | 269.02 | 675,522 | -0.01(-0.00%) |
Jul 13, 2022 | 257.00 | 275.36 | 255.58 | 269.03 | 655,358 | +3.66(+1.38%) |
Jul 12, 2022 | 279.61 | 281.98 | 257.24 | 265.37 | 916,039 | -14.30(-5.11%) |
Jul 11, 2022 | 292.51 | 294.00 | 276.38 | 279.67 | 797,710 | -15.44(-5.23%) |
Jul 08, 2022 | 282.00 | 297.58 | 278.08 | 295.11 | 678,574 | +8.25(+2.88%) |
Jul 07, 2022 | 273.81 | 289.24 | 272.96 | 286.86 | 660,925 | +17.07(+6.33%) |
Jul 06, 2022 | 272.02 | 275.49 | 265.02 | 269.79 | 442,503 | -1.48(-0.55%) |
Jul 05, 2022 | 268.05 | 272.02 | 256.19 | 271.27 | 758,031 | -5.03(-1.82%) |
Jul 01, 2022 | 271.70 | 284.00 | 271.69 | 276.30 | 555,333 | +2.62(+0.96%) |
Jun 30, 2022 | 259.61 | 278.64 | 258.00 | 273.68 | 853,086 | +10.72(+4.08%) |
Jun 29, 2022 | 270.55 | 271.74 | 256.75 | 262.96 | 1,030,363 | -16.28(-5.83%) |
Jun 28, 2022 | 299.00 | 300.74 | 277.53 | 279.24 | 696,377 | -19.28(-6.46%) |
Jun 27, 2022 | 287.21 | 303.98 | 286.55 | 298.52 | 949,710 | +12.18(+4.25%) |
Jun 24, 2022 | 292.91 | 294.50 | 272.31 | 286.34 | 739,720 | -5.19(-1.78%) |
Jun 23, 2022 | 282.78 | 293.14 | 276.55 | 291.53 | 800,290 | +11.13(+3.97%) |
Jun 22, 2022 | 278.00 | 290.94 | 274.77 | 280.40 | 824,992 | -2.70(-0.95%) |
Jun 21, 2022 | 281.56 | 291.77 | 280.00 | 283.10 | 721,237 | +7.69(+2.79%) |
Jun 17, 2022 | 258.76 | 277.93 | 256.17 | 275.41 | 2,001,427 | +21.43(+8.44%) |
Jun 16, 2022 | 262.28 | 269.00 | 250.79 | 253.98 | 815,161 | -20.15(-7.35%) |
Jun 15, 2022 | 267.36 | 277.38 | 260.85 | 274.13 | 680,674 | +9.50(+3.59%) |
Jun 14, 2022 | 265.33 | 269.56 | 260.42 | 264.63 | 566,773 | +0.29(+0.11%) |
Jun 13, 2022 | 268.45 | 271.54 | 255.82 | 264.34 | 1,226,177 | -20.02(-7.04%) |
Jun 10, 2022 | 282.03 | 292.00 | 278.58 | 284.36 | 843,185 | -7.31(-2.51%) |
Jun 09, 2022 | 296.14 | 302.00 | 291.34 | 291.67 | 527,486 | -6.77(-2.27%) |
Jun 08, 2022 | 308.39 | 312.99 | 296.63 | 298.44 | 615,913 | -7.98(-2.60%) |
Jun 07, 2022 | 300.57 | 307.37 | 300.16 | 306.42 | 634,954 | -0.46(-0.15%) |
Jun 06, 2022 | 311.26 | 314.52 | 299.61 | 306.88 | 954,824 | +8.54(+2.86%) |
Jun 03, 2022 | 292.02 | 307.49 | 290.30 | 298.34 | 568,387 | -2.15(-0.72%) |
Jun 02, 2022 | 280.07 | 304.80 | 278.47 | 300.49 | 990,571 | +28.01(+10.28%) |
Jun 01, 2022 | 273.29 | 279.27 | 268.60 | 272.48 | 533,909 | -0.31(-0.11%) |
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |