Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 352.00 | 352.69 | 345.90 | 347.90 | 1,282,822 | -4.97(-1.41%) |
Feb 27, 2023 | 357.58 | 358.43 | 351.35 | 352.87 | 762,711 | -3.76(-1.06%) |
Feb 24, 2023 | 357.49 | 358.27 | 353.40 | 356.63 | 658,026 | -1.18(-0.33%) |
Feb 23, 2023 | 358.48 | 362.40 | 353.18 | 357.82 | 1,164,837 | -0.37(-0.10%) |
Feb 22, 2023 | 359.26 | 360.61 | 357.49 | 358.18 | 513,466 | -0.81(-0.22%) |
Feb 21, 2023 | 364.16 | 365.52 | 358.87 | 358.99 | 857,833 | -5.31(-1.46%) |
Feb 17, 2023 | 361.16 | 366.37 | 360.59 | 364.30 | 836,097 | +3.09(+0.85%) |
Feb 16, 2023 | 360.47 | 363.73 | 358.47 | 361.21 | 594,219 | +0.11(+0.03%) |
Feb 15, 2023 | 362.21 | 363.62 | 360.42 | 361.10 | 871,021 | -2.19(-0.60%) |
Feb 14, 2023 | 365.39 | 367.65 | 363.20 | 363.30 | 844,899 | -1.10(-0.30%) |
Feb 13, 2023 | 365.85 | 366.85 | 363.49 | 364.40 | 634,928 | -1.10(-0.30%) |
Feb 10, 2023 | 361.74 | 367.05 | 361.74 | 365.50 | 926,070 | +5.67(+1.58%) |
Feb 09, 2023 | 365.32 | 367.41 | 359.73 | 359.83 | 1,023,967 | -4.29(-1.18%) |
Feb 08, 2023 | 361.07 | 367.31 | 360.80 | 364.12 | 766,322 | +3.05(+0.84%) |
Feb 07, 2023 | 355.20 | 362.00 | 353.25 | 361.07 | 960,135 | +5.44(+1.53%) |
Feb 06, 2023 | 361.48 | 364.44 | 355.14 | 355.63 | 1,344,760 | -4.42(-1.23%) |
Feb 03, 2023 | 364.66 | 370.43 | 359.02 | 360.05 | 1,329,829 | -3.87(-1.06%) |
Feb 02, 2023 | 373.38 | 378.64 | 353.05 | 363.92 | 2,711,243 | -4.47(-1.21%) |
Feb 01, 2023 | 372.08 | 376.11 | 366.86 | 368.39 | 1,750,982 | -7.65(-2.03%) |
Jan 31, 2023 | 375.42 | 377.41 | 371.02 | 376.04 | 1,261,168 | -0.01(-0.00%) |
Jan 30, 2023 | 377.07 | 380.57 | 375.75 | 376.05 | 679,590 | -0.51(-0.13%) |
Jan 27, 2023 | 382.55 | 384.87 | 375.84 | 376.55 | 756,063 | -4.89(-1.28%) |
Jan 26, 2023 | 374.36 | 381.46 | 372.47 | 381.44 | 864,272 | +8.01(+2.15%) |
Jan 25, 2023 | 373.42 | 378.30 | 373.30 | 373.43 | 992,348 | -0.45(-0.12%) |
Jan 24, 2023 | 373.28 | 374.61 | 365.85 | 373.87 | 925,427 | +1.46(+0.39%) |
Jan 23, 2023 | 375.71 | 378.39 | 372.28 | 372.41 | 1,140,199 | -2.99(-0.80%) |
Jan 20, 2023 | 377.52 | 377.81 | 372.01 | 375.40 | 1,471,969 | -0.68(-0.18%) |
Jan 19, 2023 | 375.83 | 377.32 | 373.21 | 376.08 | 795,765 | +0.32(+0.08%) |
Jan 18, 2023 | 379.26 | 381.75 | 375.64 | 375.76 | 739,503 | -5.03(-1.32%) |
Jan 17, 2023 | 379.15 | 382.67 | 378.44 | 380.79 | 809,302 | +1.65(+0.43%) |
Jan 13, 2023 | 376.98 | 381.56 | 376.95 | 379.15 | 706,745 | +0.96(+0.25%) |
Jan 12, 2023 | 376.91 | 380.39 | 374.96 | 378.18 | 761,317 | +0.04(+0.01%) |
Jan 11, 2023 | 382.29 | 382.29 | 377.77 | 378.14 | 963,249 | -1.86(-0.49%) |
Jan 10, 2023 | 379.06 | 380.60 | 377.12 | 380.00 | 747,689 | +0.70(+0.19%) |
Jan 09, 2023 | 383.29 | 388.76 | 379.30 | 379.30 | 1,099,607 | -4.06(-1.06%) |
Jan 06, 2023 | 375.36 | 383.98 | 374.44 | 383.36 | 1,000,771 | +11.92(+3.21%) |
Jan 05, 2023 | 371.39 | 371.51 | 368.51 | 371.44 | 1,083,243 | +0.04(+0.01%) |
Jan 04, 2023 | 371.00 | 373.02 | 366.28 | 371.40 | 966,178 | -0.32(-0.09%) |
Jan 03, 2023 | 370.14 | 372.77 | 365.43 | 371.72 | 737,940 | -0.78(-0.21%) |
Dec 30, 2022 | 372.40 | 373.45 | 368.84 | 372.50 | 502,746 | +0.00(+0.00%) |
Dec 29, 2022 | 376.03 | 376.49 | 371.16 | 372.50 | 653,096 | -2.37(-0.63%) |
Dec 28, 2022 | 377.75 | 379.07 | 374.57 | 374.88 | 788,485 | -2.66(-0.70%) |
Dec 27, 2022 | 382.05 | 382.37 | 377.11 | 377.54 | 848,805 | -3.46(-0.91%) |
Dec 23, 2022 | 379.33 | 382.53 | 377.71 | 380.99 | 517,744 | +1.87(+0.49%) |
Dec 22, 2022 | 377.75 | 383.73 | 376.57 | 379.13 | 757,712 | +1.32(+0.35%) |
Dec 21, 2022 | 374.86 | 378.38 | 372.59 | 377.81 | 749,952 | +4.88(+1.31%) |
Dec 20, 2022 | 373.50 | 376.93 | 372.91 | 372.93 | 1,117,228 | +0.01(+0.00%) |
Dec 19, 2022 | 370.13 | 378.28 | 369.21 | 372.92 | 1,501,551 | +2.88(+0.78%) |
Dec 16, 2022 | 362.43 | 370.82 | 360.55 | 370.04 | 2,871,045 | +4.33(+1.18%) |
Dec 15, 2022 | 369.17 | 369.44 | 363.46 | 365.71 | 1,455,639 | -4.00(-1.08%) |
Dec 14, 2022 | 369.87 | 371.55 | 363.15 | 369.71 | 1,581,456 | +1.21(+0.33%) |
Dec 13, 2022 | 374.67 | 374.81 | 365.38 | 368.50 | 1,264,604 | -6.61(-1.76%) |
Dec 12, 2022 | 369.40 | 375.21 | 366.69 | 375.11 | 990,494 | +6.29(+1.71%) |
Dec 09, 2022 | 377.14 | 377.14 | 367.84 | 368.82 | 1,238,034 | -10.16(-2.68%) |
Dec 08, 2022 | 383.31 | 385.23 | 377.81 | 378.98 | 808,915 | -3.84(-1.00%) |
Dec 07, 2022 | 377.77 | 385.28 | 376.95 | 382.82 | 1,149,420 | +7.42(+1.98%) |
Dec 06, 2022 | 379.50 | 381.10 | 372.60 | 375.40 | 972,583 | -4.37(-1.15%) |
Dec 05, 2022 | 380.09 | 381.02 | 375.39 | 379.77 | 870,904 | -4.38(-1.14%) |
Dec 02, 2022 | 375.97 | 386.73 | 375.16 | 384.15 | 1,060,070 | +7.08(+1.88%) |
Dec 01, 2022 | 379.83 | 381.96 | 376.49 | 377.07 | 934,112 | -1.95(-0.51%) |
Nov 30, 2022 | 377.30 | 379.64 | 372.15 | 379.02 | 2,075,063 | +0.44(+0.12%) |
Nov 29, 2022 | 376.26 | 380.21 | 375.01 | 378.58 | 879,075 | +1.43(+0.38%) |
Nov 28, 2022 | 379.32 | 383.71 | 376.83 | 377.15 | 1,027,101 | -2.98(-0.78%) |
Nov 25, 2022 | 380.38 | 383.79 | 377.72 | 380.13 | 333,194 | +2.57(+0.68%) |
Nov 23, 2022 | 374.99 | 378.33 | 374.64 | 377.56 | 745,933 | +3.00(+0.80%) |
Nov 22, 2022 | 369.06 | 376.18 | 367.39 | 374.56 | 1,074,431 | +8.87(+2.42%) |
Nov 21, 2022 | 366.32 | 369.00 | 364.12 | 365.70 | 800,077 | -0.93(-0.25%) |
Nov 18, 2022 | 365.93 | 369.27 | 363.06 | 366.63 | 865,820 | +3.15(+0.87%) |
Nov 17, 2022 | 358.78 | 364.89 | 357.25 | 363.48 | 923,185 | +3.32(+0.92%) |
Nov 16, 2022 | 352.91 | 364.73 | 352.91 | 360.16 | 1,255,325 | +9.44(+2.69%) |
Nov 15, 2022 | 355.22 | 356.09 | 345.80 | 350.71 | 1,428,604 | -7.34(-2.05%) |
Nov 14, 2022 | 355.84 | 364.96 | 354.22 | 358.05 | 1,229,470 | +4.83(+1.37%) |
Nov 11, 2022 | 361.25 | 362.47 | 338.45 | 353.22 | 3,056,601 | -13.99(-3.81%) |
Nov 10, 2022 | 387.74 | 389.11 | 363.23 | 367.22 | 1,944,583 | -15.77(-4.12%) |
Nov 09, 2022 | 387.42 | 391.41 | 382.58 | 382.98 | 904,068 | -4.51(-1.16%) |
Nov 08, 2022 | 390.50 | 391.39 | 385.06 | 387.50 | 1,253,426 | -4.99(-1.27%) |
Nov 07, 2022 | 391.88 | 395.88 | 389.07 | 392.48 | 578,473 | -0.84(-0.21%) |
Nov 04, 2022 | 394.35 | 398.41 | 383.11 | 393.32 | 1,257,828 | -0.92(-0.23%) |
Nov 03, 2022 | 384.53 | 398.27 | 380.08 | 394.25 | 1,221,806 | +7.72(+2.00%) |
Nov 02, 2022 | 378.83 | 386.52 | 1,639,961 | +7.69(+2.03%) | ||
Nov 01, 2022 | 384.75 | 386.33 | 378.09 | 378.84 | 1,531,792 | -7.27(-1.88%) |
Oct 31, 2022 | 389.18 | 390.81 | 385.18 | 386.11 | 1,155,196 | -5.31(-1.36%) |
Oct 28, 2022 | 386.19 | 392.68 | 384.83 | 391.41 | 893,145 | +6.59(+1.71%) |
Oct 27, 2022 | 383.69 | 386.27 | 381.78 | 384.82 | 979,570 | +2.64(+0.69%) |
Oct 26, 2022 | 383.83 | 386.37 | 380.71 | 382.18 | 1,005,977 | +2.96(+0.78%) |
Oct 25, 2022 | 374.24 | 380.57 | 374.24 | 379.22 | 935,027 | +3.29(+0.88%) |
Oct 24, 2022 | 371.79 | 378.33 | 370.82 | 375.93 | 1,127,715 | +8.40(+2.29%) |
Oct 21, 2022 | 354.99 | 369.07 | 353.53 | 367.53 | 1,041,650 | +11.35(+3.19%) |
Oct 20, 2022 | 358.41 | 358.92 | 354.55 | 356.18 | 686,388 | -1.46(-0.41%) |
Oct 19, 2022 | 358.24 | 363.70 | 355.66 | 357.64 | 799,091 | -0.22(-0.06%) |
Oct 18, 2022 | 355.95 | 359.78 | 352.68 | 357.86 | 873,840 | +6.34(+1.80%) |
Oct 17, 2022 | 351.65 | 353.58 | 350.20 | 351.52 | 842,172 | +1.82(+0.52%) |
Oct 14, 2022 | 353.20 | 354.93 | 346.04 | 349.69 | 733,215 | -1.81(-0.51%) |
Oct 13, 2022 | 337.66 | 352.34 | 336.31 | 351.50 | 1,206,819 | +9.00(+2.63%) |
Oct 12, 2022 | 350.23 | 352.10 | 342.46 | 342.50 | 799,717 | -6.11(-1.75%) |
Oct 11, 2022 | 342.72 | 353.01 | 342.11 | 348.60 | 694,492 | +4.19(+1.22%) |
Oct 10, 2022 | 344.22 | 347.81 | 343.74 | 344.41 | 604,258 | +0.63(+0.18%) |
Oct 07, 2022 | 345.00 | 347.21 | 342.20 | 343.77 | 684,934 | -4.18(-1.20%) |
Oct 06, 2022 | 350.03 | 352.04 | 347.66 | 347.95 | 590,493 | -3.45(-0.98%) |
Oct 05, 2022 | 350.20 | 354.44 | 348.33 | 351.40 | 503,434 | -0.98(-0.28%) |
Oct 04, 2022 | 345.80 | 353.08 | 343.17 | 352.38 | 884,463 | +8.55(+2.49%) |
Oct 03, 2022 | 339.23 | 345.42 | 336.50 | 343.83 | 770,200 | +6.81(+2.02%) |
Sep 30, 2022 | 340.48 | 343.67 | 336.65 | 337.02 | 866,586 | -2.11(-0.62%) |
Sep 29, 2022 | 346.14 | 346.14 | 335.65 | 339.13 | 664,850 | -6.88(-1.99%) |
Sep 28, 2022 | 345.33 | 348.06 | 338.18 | 346.01 | 1,118,084 | +7.41(+2.19%) |
Sep 27, 2022 | 342.50 | 346.57 | 338.28 | 338.61 | 943,765 | -1.40(-0.41%) |
Sep 26, 2022 | 337.89 | 342.51 | 337.45 | 340.01 | 716,233 | -0.39(-0.11%) |
Sep 23, 2022 | 341.74 | 342.00 | 335.42 | 340.39 | 822,046 | -3.66(-1.06%) |
Sep 22, 2022 | 342.83 | 347.04 | 341.13 | 344.05 | 1,121,231 | +1.48(+0.43%) |
Sep 21, 2022 | 345.91 | 350.73 | 342.31 | 342.57 | 777,001 | -0.09(-0.03%) |
Sep 20, 2022 | 343.84 | 345.27 | 339.84 | 342.66 | 675,256 | -3.36(-0.97%) |
Sep 19, 2022 | 340.25 | 346.75 | 337.25 | 346.02 | 1,145,235 | +2.68(+0.78%) |
Sep 16, 2022 | 336.86 | 344.40 | 335.64 | 343.35 | 2,122,419 | +5.19(+1.53%) |
Sep 15, 2022 | 341.06 | 341.19 | 334.35 | 338.16 | 981,479 | -0.38(-0.11%) |
Sep 14, 2022 | 345.20 | 345.90 | 335.54 | 338.54 | 1,551,926 | -6.44(-1.87%) |
Sep 13, 2022 | 356.98 | 356.98 | 344.33 | 344.97 | 1,147,178 | -15.71(-4.35%) |
Sep 12, 2022 | 363.58 | 366.43 | 358.65 | 360.68 | 1,019,772 | -2.46(-0.68%) |
Sep 09, 2022 | 367.75 | 367.90 | 362.89 | 363.14 | 1,003,911 | -3.92(-1.07%) |
Sep 08, 2022 | 364.13 | 368.69 | 363.02 | 367.06 | 925,720 | +3.17(+0.87%) |
Sep 07, 2022 | 357.70 | 364.53 | 354.31 | 363.88 | 806,611 | +6.11(+1.71%) |
Sep 06, 2022 | 360.95 | 364.86 | 355.77 | 357.78 | 1,116,129 | -3.00(-0.83%) |
Sep 02, 2022 | 362.30 | 367.79 | 359.75 | 360.77 | 955,454 | -0.01(-0.00%) |
Sep 01, 2022 | 363.85 | 366.24 | 358.01 | 360.78 | 1,376,907 | -3.14(-0.86%) |
Aug 31, 2022 | 360.37 | 366.49 | 359.74 | 363.92 | 1,592,833 | +3.50(+0.97%) |
Aug 30, 2022 | 360.21 | 361.36 | 354.54 | 360.42 | 1,113,632 | +0.98(+0.27%) |
Aug 29, 2022 | 350.93 | 363.42 | 347.65 | 359.44 | 1,037,570 | +6.17(+1.75%) |
Aug 26, 2022 | 363.17 | 364.33 | 353.19 | 353.27 | 687,085 | -10.00(-2.75%) |
Aug 25, 2022 | 360.44 | 363.58 | 358.62 | 363.27 | 976,821 | +3.63(+1.01%) |
Aug 24, 2022 | 360.77 | 361.81 | 358.48 | 359.64 | 781,755 | -0.79(-0.22%) |
Aug 23, 2022 | 363.72 | 364.55 | 360.19 | 360.43 | 564,415 | -4.06(-1.11%) |
Aug 22, 2022 | 365.55 | 368.31 | 363.63 | 364.49 | 968,892 | -2.86(-0.78%) |
Aug 19, 2022 | 366.35 | 369.32 | 363.39 | 367.35 | 884,711 | +2.43(+0.66%) |
Aug 18, 2022 | 364.45 | 365.79 | 360.75 | 364.93 | 660,362 | +1.18(+0.32%) |
Aug 17, 2022 | 368.39 | 370.09 | 363.13 | 363.75 | 885,024 | -6.41(-1.73%) |
Aug 16, 2022 | 366.67 | 371.53 | 366.67 | 370.16 | 641,753 | +2.37(+0.64%) |
Aug 15, 2022 | 360.50 | 368.25 | 358.11 | 367.79 | 963,827 | +6.19(+1.71%) |
Aug 12, 2022 | 354.84 | 361.80 | 353.94 | 361.60 | 777,405 | +6.38(+1.80%) |
Aug 11, 2022 | 355.56 | 359.61 | 354.28 | 355.23 | 1,125,990 | -0.84(-0.24%) |
Aug 10, 2022 | 353.14 | 356.42 | 351.54 | 356.07 | 961,573 | +4.79(+1.36%) |
Aug 09, 2022 | 346.55 | 355.11 | 346.13 | 351.27 | 1,313,702 | +7.32(+2.13%) |
Aug 08, 2022 | 343.53 | 346.41 | 341.05 | 343.96 | 1,201,417 | +0.68(+0.20%) |
Aug 05, 2022 | 333.30 | 343.56 | 333.30 | 343.27 | 1,178,250 | +8.79(+2.63%) |
Aug 04, 2022 | 333.22 | 345.06 | 333.22 | 334.48 | 1,442,766 | +10.61(+3.27%) |
Aug 03, 2022 | 332.74 | 335.59 | 322.98 | 323.88 | 1,374,542 | -7.91(-2.38%) |
Aug 02, 2022 | 341.33 | 341.75 | 331.04 | 331.79 | 983,545 | -7.26(-2.14%) |
Aug 01, 2022 | 336.70 | 342.89 | 336.70 | 339.05 | 868,606 | +0.83(+0.25%) |
Jul 29, 2022 | 336.34 | 339.00 | 334.19 | 338.21 | 844,144 | +1.44(+0.43%) |
Jul 28, 2022 | 335.41 | 339.17 | 330.97 | 336.77 | 718,999 | +0.50(+0.15%) |
Jul 27, 2022 | 333.41 | 337.18 | 328.20 | 336.27 | 767,906 | +1.93(+0.58%) |
Jul 26, 2022 | 334.76 | 336.44 | 333.55 | 334.34 | 716,970 | +1.46(+0.44%) |
Jul 25, 2022 | 329.41 | 338.28 | 329.36 | 332.89 | 1,346,277 | +5.70(+1.74%) |
Jul 22, 2022 | 327.06 | 330.13 | 324.60 | 327.18 | 843,660 | +2.60(+0.80%) |
Jul 21, 2022 | 322.23 | 325.14 | 319.65 | 324.58 | 742,083 | +1.20(+0.37%) |
Jul 20, 2022 | 326.22 | 327.63 | 319.64 | 323.38 | 685,864 | -3.34(-1.02%) |
Jul 19, 2022 | 324.42 | 328.56 | 322.68 | 326.72 | 782,198 | +3.90(+1.21%) |
Jul 18, 2022 | 327.61 | 327.61 | 321.60 | 322.82 | 589,807 | -3.93(-1.20%) |
Jul 15, 2022 | 327.01 | 327.60 | 324.32 | 326.75 | 771,202 | +3.48(+1.08%) |
Jul 14, 2022 | 315.89 | 324.10 | 312.67 | 323.27 | 939,387 | +1.30(+0.40%) |
Jul 13, 2022 | 321.22 | 325.31 | 318.53 | 321.98 | 743,165 | -2.18(-0.67%) |
Jul 12, 2022 | 324.65 | 329.79 | 322.39 | 324.15 | 747,422 | -1.42(-0.43%) |
Jul 11, 2022 | 326.27 | 332.26 | 323.81 | 325.57 | 860,426 | -2.37(-0.72%) |
Jul 08, 2022 | 317.80 | 331.24 | 316.98 | 327.94 | 1,367,122 | +9.85(+3.10%) |
Jul 07, 2022 | 319.88 | 322.66 | 317.84 | 318.08 | 851,339 | -0.29(-0.09%) |
Jul 06, 2022 | 318.66 | 321.36 | 314.87 | 318.37 | 1,226,795 | -0.83(-0.26%) |
Jul 05, 2022 | 324.14 | 325.50 | 313.44 | 319.20 | 1,072,326 | -7.08(-2.17%) |
Jul 01, 2022 | 322.49 | 326.91 | 317.49 | 326.28 | 835,952 | +3.29(+1.02%) |
Jun 30, 2022 | 322.22 | 326.51 | 319.97 | 323.00 | 1,227,955 | -1.83(-0.56%) |
Jun 29, 2022 | 319.47 | 326.42 | 319.42 | 324.83 | 1,107,145 | +6.45(+2.02%) |
Jun 28, 2022 | 324.24 | 325.93 | 316.52 | 318.38 | 861,248 | -4.64(-1.44%) |
Jun 27, 2022 | 319.92 | 325.22 | 318.50 | 323.03 | 930,857 | +4.64(+1.46%) |
Jun 24, 2022 | 313.94 | 318.94 | 307.31 | 318.38 | 3,776,679 | +6.82(+2.19%) |
Jun 23, 2022 | 309.94 | 312.04 | 307.16 | 311.56 | 1,603,132 | +3.57(+1.16%) |
Jun 22, 2022 | 303.98 | 309.44 | 302.58 | 307.99 | 1,138,140 | +1.65(+0.54%) |
Jun 21, 2022 | 302.19 | 306.77 | 298.93 | 306.33 | 1,007,959 | +8.72(+2.93%) |
Jun 17, 2022 | 302.26 | 303.02 | 295.75 | 297.61 | 2,516,513 | -3.42(-1.13%) |
Jun 16, 2022 | 302.38 | 303.21 | 296.33 | 301.02 | 1,473,464 | -3.62(-1.19%) |
Jun 15, 2022 | 303.90 | 308.21 | 301.26 | 304.65 | 1,086,596 | +1.15(+0.38%) |
Jun 14, 2022 | 303.91 | 305.63 | 301.16 | 303.50 | 1,074,776 | -0.46(-0.15%) |
Jun 13, 2022 | 306.48 | 308.86 | 302.47 | 303.96 | 1,030,387 | -6.29(-2.03%) |
Jun 10, 2022 | 305.75 | 313.53 | 305.45 | 310.25 | 759,518 | +1.30(+0.42%) |
Jun 09, 2022 | 311.46 | 314.38 | 308.92 | 308.96 | 782,449 | -2.96(-0.95%) |
Jun 08, 2022 | 317.42 | 317.99 | 310.67 | 311.92 | 729,034 | -6.56(-2.06%) |
Jun 07, 2022 | 316.94 | 320.01 | 314.12 | 318.48 | 1,003,597 | +3.95(+1.26%) |
Jun 06, 2022 | 313.30 | 316.86 | 309.94 | 314.53 | 660,973 | +1.27(+0.40%) |
Jun 03, 2022 | 315.45 | 317.99 | 312.21 | 313.26 | 829,053 | -2.18(-0.69%) |
Jun 02, 2022 | 318.78 | 319.45 | 306.05 | 315.44 | 1,351,594 | -3.59(-1.13%) |
Jun 01, 2022 | 327.87 | 329.71 | 313.58 | 319.04 | 1,298,537 | -6.42(-1.97%) |
May 31, 2022 | 327.43 | 328.74 | 322.63 | 325.45 | 2,238,186 | -5.74(-1.73%) |
May 27, 2022 | 330.31 | 332.90 | 326.44 | 331.19 | 1,102,298 | -1.44(-0.43%) |
May 26, 2022 | 329.06 | 335.02 | 325.49 | 332.64 | 1,191,043 | +2.91(+0.88%) |
May 25, 2022 | 322.11 | 330.66 | 322.11 | 329.73 | 1,061,200 | +4.63(+1.42%) |
May 24, 2022 | 323.23 | 326.00 | 318.54 | 325.10 | 800,510 | +1.16(+0.36%) |
May 23, 2022 | 322.61 | 326.63 | 320.36 | 323.95 | 859,168 | +4.72(+1.48%) |
May 20, 2022 | 316.17 | 320.30 | 312.55 | 319.23 | 1,350,133 | +3.69(+1.17%) |
May 19, 2022 | 314.09 | 317.27 | 308.71 | 315.54 | 1,027,889 | -1.50(-0.47%) |
May 18, 2022 | 327.77 | 330.10 | 315.64 | 317.05 | 990,202 | -12.37(-3.76%) |
May 17, 2022 | 327.70 | 331.98 | 323.46 | 329.42 | 1,076,110 | +5.27(+1.63%) |
May 16, 2022 | 322.06 | 327.72 | 322.06 | 324.14 | 713,751 | +3.55(+1.11%) |
May 13, 2022 | 319.34 | 322.60 | 315.64 | 320.60 | 863,344 | +2.21(+0.69%) |
May 12, 2022 | 322.60 | 323.37 | 309.42 | 318.39 | 1,734,333 | -9.97(-3.04%) |
May 11, 2022 | 327.72 | 336.12 | 327.07 | 328.36 | 1,254,804 | +2.24(+0.69%) |
May 10, 2022 | 325.32 | 329.40 | 322.50 | 326.12 | 1,442,569 | +3.32(+1.03%) |
May 09, 2022 | 327.21 | 328.97 | 321.35 | 322.80 | 1,474,768 | -7.44(-2.25%) |
May 06, 2022 | 310.45 | 330.70 | 308.60 | 330.24 | 2,330,541 | +18.55(+5.95%) |
May 05, 2022 | 312.12 | 315.77 | 309.29 | 311.69 | 1,176,039 | -4.48(-1.42%) |
May 04, 2022 | 306.01 | 317.28 | 303.50 | 316.17 | 1,451,583 | +11.82(+3.88%) |
May 03, 2022 | 304.37 | 308.78 | 303.13 | 304.35 | 1,040,187 | +1.00(+0.33%) |
May 02, 2022 | 308.25 | 310.37 | 300.16 | 303.35 | 1,168,595 | -2.78(-0.91%) |
Apr 29, 2022 | 315.77 | 316.09 | 304.63 | 306.13 | 1,442,328 | -10.87(-3.43%) |
Apr 28, 2022 | 314.74 | 318.14 | 312.48 | 317.00 | 801,102 | +2.72(+0.87%) |
Apr 27, 2022 | 313.61 | 317.72 | 308.43 | 314.28 | 897,263 | +1.57(+0.50%) |
Apr 26, 2022 | 312.33 | 319.99 | 311.81 | 312.70 | 1,100,456 | -1.04(-0.33%) |
Apr 25, 2022 | 312.87 | 314.58 | 308.34 | 313.74 | 1,301,655 | -0.86(-0.27%) |
Apr 22, 2022 | 325.22 | 325.68 | 314.09 | 314.60 | 1,388,704 | -13.12(-4.00%) |
Apr 21, 2022 | 327.78 | 331.83 | 324.55 | 327.72 | 887,455 | -0.09(-0.03%) |
Apr 20, 2022 | 322.27 | 329.69 | 322.27 | 327.81 | 829,224 | +6.76(+2.11%) |
Apr 19, 2022 | 324.41 | 325.29 | 318.76 | 321.05 | 1,008,917 | -1.93(-0.60%) |
Apr 18, 2022 | 319.62 | 325.11 | 319.16 | 322.98 | 893,014 | +3.36(+1.05%) |
Apr 14, 2022 | 322.83 | 325.69 | 319.11 | 319.62 | 980,160 | -2.34(-0.73%) |
Apr 13, 2022 | 319.33 | 322.58 | 316.75 | 321.96 | 754,928 | +3.01(+0.94%) |
Apr 12, 2022 | 315.58 | 319.94 | 313.78 | 318.95 | 1,160,043 | +1.89(+0.60%) |
Apr 11, 2022 | 323.02 | 325.66 | 315.97 | 317.06 | 1,208,932 | -5.11(-1.59%) |
Apr 08, 2022 | 317.41 | 324.13 | 315.32 | 322.18 | 1,300,231 | +5.64(+1.78%) |
Apr 07, 2022 | 307.59 | 318.04 | 307.08 | 316.54 | 1,410,735 | +8.47(+2.75%) |
Apr 06, 2022 | 303.71 | 309.72 | 303.60 | 308.07 | 961,701 | +4.52(+1.49%) |
Apr 05, 2022 | 301.44 | 308.24 | 301.44 | 303.55 | 1,268,586 | +1.23(+0.41%) |
Apr 04, 2022 | 302.01 | 303.55 | 298.82 | 302.32 | 1,540,920 | -1.23(-0.40%) |
Apr 01, 2022 | 302.92 | 305.14 | 302.15 | 303.55 | 864,063 | +0.86(+0.28%) |
Mar 31, 2022 | 302.70 | 305.72 | 301.88 | 302.69 | 1,262,181 | -0.88(-0.29%) |
Mar 30, 2022 | 304.18 | 305.60 | 301.35 | 303.57 | 1,250,737 | +0.02(+0.01%) |
Mar 29, 2022 | 304.80 | 305.55 | 299.78 | 303.55 | 1,060,063 | -1.47(-0.48%) |
Mar 28, 2022 | 305.36 | 306.00 | 302.77 | 305.02 | 1,185,517 | -1.97(-0.64%) |
Mar 25, 2022 | 301.57 | 306.99 | 300.79 | 306.99 | 1,158,198 | +6.46(+2.15%) |
Mar 24, 2022 | 296.10 | 300.57 | 296.10 | 300.53 | 1,913,658 | +3.89(+1.31%) |
Mar 23, 2022 | 296.55 | 299.64 | 295.13 | 296.65 | 1,105,994 | +0.10(+0.03%) |
Mar 22, 2022 | 299.16 | 300.57 | 295.70 | 296.55 | 1,635,614 | -0.02(-0.01%) |
Mar 21, 2022 | 295.69 | 302.27 | 295.06 | 296.57 | 1,404,900 | +0.88(+0.30%) |
Mar 18, 2022 | 294.25 | 296.26 | 289.11 | 295.69 | 3,168,089 | +4.08(+1.40%) |
Mar 17, 2022 | 287.56 | 291.89 | 286.69 | 291.60 | 2,131,610 | +3.52(+1.22%) |
Mar 16, 2022 | 287.92 | 290.10 | 283.91 | 288.08 | 1,230,828 | +0.72(+0.25%) |
Mar 15, 2022 | 281.80 | 288.14 | 280.69 | 287.36 | 1,380,132 | +5.71(+2.03%) |
Mar 14, 2022 | 279.63 | 281.80 | 276.17 | 281.65 | 1,279,786 | +3.58(+1.29%) |
Mar 11, 2022 | 277.00 | 281.08 | 275.64 | 278.07 | 1,030,536 | +1.10(+0.40%) |
Mar 10, 2022 | 270.91 | 278.19 | 270.01 | 276.97 | 1,185,763 | +3.55(+1.30%) |
Mar 09, 2022 | 273.06 | 275.97 | 269.97 | 273.42 | 961,011 | +3.74(+1.39%) |
Mar 08, 2022 | 274.14 | 276.48 | 268.07 | 269.68 | 1,583,671 | -5.61(-2.04%) |
Mar 07, 2022 | 276.45 | 280.47 | 273.42 | 275.29 | 1,965,059 | -3.36(-1.21%) |
Mar 04, 2022 | 270.81 | 279.17 | 270.44 | 278.65 | 1,407,344 | +1.64(+0.59%) |
Mar 03, 2022 | 272.61 | 278.29 | 271.62 | 277.01 | 1,166,290 | +6.29(+2.32%) |
Mar 02, 2022 | 270.33 | 274.70 | 270.09 | 270.72 | 1,645,454 | +2.03(+0.75%) |