Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,316 | +7.15(+2.29%) |
Apr 27, 2023 | 303.86 | 314.60 | 301.91 | 311.85 | 1,083,245 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.23 | 297.12 | 304.19 | 2,499,928 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.16 | 337.90 | 748,978 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,634 | +5.57(+1.60%) |
Apr 21, 2023 | 345.36 | 351.79 | 344.86 | 347.33 | 709,104 | +1.95(+0.56%) |
Apr 20, 2023 | 341.64 | 349.48 | 340.51 | 345.38 | 626,126 | +0.88(+0.25%) |
Apr 19, 2023 | 340.02 | 345.26 | 339.54 | 344.51 | 440,963 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.01 | 341.91 | 573,945 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.25 | 334.72 | 339.34 | 399,818 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,664 | +5.88(+1.77%) |
Apr 13, 2023 | 339.90 | 339.90 | 325.65 | 331.32 | 812,047 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.47 | 338.58 | 487,011 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.02 | 334.11 | 338.51 | 532,271 | +5.18(+1.55%) |
Apr 10, 2023 | 321.85 | 333.69 | 320.00 | 333.34 | 575,930 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.41 | 324.36 | 491,138 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,712 | -3.79(-1.16%) |
Apr 04, 2023 | 333.31 | 334.20 | 325.46 | 327.35 | 702,668 | -5.41(-1.62%) |
Apr 03, 2023 | 337.24 | 339.42 | 326.71 | 332.76 | 704,607 | -6.60(-1.95%) |
Mar 31, 2023 | 333.34 | 339.86 | 330.37 | 339.36 | 773,178 | +7.20(+2.17%) |
Mar 30, 2023 | 333.33 | 334.03 | 330.73 | 332.16 | 483,195 | +2.22(+0.67%) |
Mar 29, 2023 | 334.40 | 334.95 | 328.22 | 329.94 | 517,698 | -0.65(-0.20%) |
Mar 28, 2023 | 331.44 | 335.07 | 328.82 | 330.59 | 397,273 | -2.45(-0.74%) |
Mar 27, 2023 | 330.65 | 335.18 | 329.43 | 333.04 | 666,894 | +4.97(+1.51%) |
Mar 24, 2023 | 324.86 | 328.85 | 319.46 | 328.07 | 654,793 | +0.00(+0.00%) |
Mar 23, 2023 | 330.39 | 337.61 | 326.63 | 328.07 | 641,691 | -1.31(-0.40%) |
Mar 22, 2023 | 332.83 | 338.36 | 329.27 | 329.38 | 610,287 | -5.31(-1.59%) |
Mar 21, 2023 | 337.38 | 340.40 | 333.40 | 334.69 | 518,453 | +2.71(+0.82%) |
Mar 20, 2023 | 330.39 | 334.21 | 324.96 | 331.98 | 654,242 | +1.86(+0.56%) |
Mar 17, 2023 | 335.55 | 337.92 | 328.62 | 330.12 | 1,263,290 | -5.93(-1.76%) |
Mar 16, 2023 | 328.38 | 338.50 | 327.57 | 336.05 | 811,551 | +5.02(+1.52%) |
Mar 15, 2023 | 328.56 | 331.82 | 323.78 | 331.03 | 607,106 | -1.12(-0.34%) |
Mar 14, 2023 | 332.68 | 340.36 | 324.57 | 332.14 | 839,408 | +4.35(+1.33%) |
Mar 13, 2023 | 328.60 | 332.85 | 321.94 | 327.79 | 1,131,521 | -7.11(-2.12%) |
Mar 10, 2023 | 341.48 | 343.80 | 332.16 | 334.90 | 645,924 | -6.58(-1.93%) |
Mar 09, 2023 | 351.67 | 352.85 | 341.03 | 341.48 | 575,643 | -7.44(-2.13%) |
Mar 08, 2023 | 348.13 | 350.41 | 343.70 | 348.92 | 517,131 | +0.64(+0.18%) |
Mar 07, 2023 | 351.33 | 353.11 | 346.89 | 348.28 | 596,946 | -3.14(-0.89%) |
Mar 06, 2023 | 351.71 | 356.96 | 350.41 | 351.42 | 714,516 | -2.10(-0.59%) |
Mar 03, 2023 | 352.76 | 356.19 | 348.17 | 353.52 | 1,030,815 | +0.29(+0.08%) |
Mar 02, 2023 | 334.81 | 355.60 | 333.81 | 353.23 | 995,190 | +16.09(+4.77%) |
Mar 01, 2023 | 338.13 | 342.23 | 336.26 | 337.14 | 586,268 | -0.65(-0.19%) |
Feb 28, 2023 | 338.18 | 344.04 | 336.99 | 337.79 | 878,127 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,692 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.36 | 337.67 | 718,086 | -5.71(-1.66%) |
Feb 23, 2023 | 343.63 | 345.70 | 338.75 | 343.38 | 441,435 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.13 | 659,101 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,187 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.98 | 352.89 | 655,737 | +2.89(+0.83%) |
Feb 16, 2023 | 347.53 | 353.85 | 345.85 | 349.99 | 721,397 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.53 | 350.34 | 355.24 | 581,968 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,126 | +2.71(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.11 | 354.00 | 968,712 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.41 | 347.08 | 893,990 | -5.97(-1.69%) |
Feb 09, 2023 | 365.58 | 365.88 | 351.51 | 353.05 | 922,619 | -10.84(-2.98%) |
Feb 08, 2023 | 365.32 | 368.29 | 360.01 | 363.89 | 707,071 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.84 | 358.58 | 363.69 | 1,567,195 | -3.85(-1.05%) |
Feb 06, 2023 | 369.20 | 371.09 | 364.64 | 367.54 | 925,949 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.97 | 1,024,538 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.71 | 366.73 | 369.37 | 1,914,590 | +3.77(+1.03%) |
Feb 01, 2023 | 348.07 | 372.07 | 346.17 | 365.60 | 2,663,947 | +34.19(+10.32%) |
Jan 31, 2023 | 321.49 | 331.84 | 320.01 | 331.40 | 963,742 | +11.30(+3.53%) |
Jan 30, 2023 | 322.23 | 327.91 | 319.29 | 320.11 | 830,987 | -11.84(-3.57%) |
Jan 27, 2023 | 315.54 | 336.10 | 315.54 | 331.95 | 1,125,710 | +14.46(+4.55%) |
Jan 26, 2023 | 322.39 | 323.86 | 312.77 | 317.49 | 744,928 | -1.30(-0.41%) |
Jan 25, 2023 | 314.00 | 320.88 | 312.33 | 318.80 | 555,932 | -0.34(-0.11%) |
Jan 24, 2023 | 320.26 | 321.75 | 316.75 | 319.13 | 467,022 | -1.95(-0.61%) |
Jan 23, 2023 | 316.37 | 325.72 | 314.70 | 321.08 | 741,129 | +5.81(+1.84%) |
Jan 20, 2023 | 310.58 | 315.42 | 307.53 | 315.27 | 648,765 | +6.25(+2.02%) |
Jan 19, 2023 | 310.09 | 316.22 | 308.58 | 309.03 | 739,995 | -4.89(-1.56%) |
Jan 18, 2023 | 314.74 | 327.95 | 313.70 | 313.92 | 870,802 | +1.07(+0.34%) |
Jan 17, 2023 | 316.24 | 317.74 | 310.57 | 312.85 | 694,025 | -0.77(-0.24%) |
Jan 13, 2023 | 307.35 | 314.82 | 307.35 | 313.61 | 680,164 | +2.09(+0.67%) |
Jan 12, 2023 | 309.52 | 312.25 | 304.42 | 311.53 | 509,099 | +0.17(+0.05%) |
Jan 11, 2023 | 307.51 | 313.25 | 306.87 | 311.36 | 613,792 | +6.44(+2.11%) |
Jan 10, 2023 | 302.22 | 305.17 | 299.79 | 304.91 | 464,108 | +0.23(+0.08%) |
Jan 09, 2023 | 302.70 | 311.02 | 301.11 | 304.68 | 1,060,508 | +5.64(+1.89%) |
Jan 06, 2023 | 284.14 | 300.38 | 283.24 | 299.05 | 1,060,934 | +19.12(+6.83%) |
Jan 05, 2023 | 283.45 | 284.34 | 278.70 | 279.93 | 592,454 | -7.27(-2.53%) |
Jan 04, 2023 | 283.67 | 288.74 | 282.64 | 287.20 | 732,723 | +6.24(+2.22%) |
Jan 03, 2023 | 284.44 | 284.92 | 278.45 | 280.96 | 443,589 | -1.25(-0.44%) |
Dec 30, 2022 | 281.47 | 285.00 | 278.64 | 282.22 | 518,914 | -2.78(-0.98%) |
Dec 29, 2022 | 283.78 | 289.00 | 282.71 | 285.00 | 433,958 | +4.31(+1.53%) |
Dec 28, 2022 | 285.26 | 286.91 | 280.45 | 280.70 | 331,256 | -4.49(-1.58%) |
Dec 27, 2022 | 284.79 | 287.10 | 283.03 | 285.19 | 529,608 | +0.67(+0.23%) |
Dec 23, 2022 | 280.45 | 285.73 | 279.45 | 284.52 | 432,844 | +4.11(+1.46%) |
Dec 22, 2022 | 282.44 | 283.32 | 275.96 | 280.42 | 595,352 | -5.31(-1.86%) |
Dec 21, 2022 | 287.39 | 289.15 | 281.51 | 285.73 | 786,349 | +3.08(+1.09%) |
Dec 20, 2022 | 287.00 | 287.46 | 280.84 | 282.64 | 660,387 | -5.95(-2.06%) |
Dec 19, 2022 | 293.37 | 293.43 | 286.37 | 288.59 | 816,438 | -4.67(-1.59%) |
Dec 16, 2022 | 292.62 | 300.29 | 290.77 | 293.26 | 2,142,621 | -4.24(-1.42%) |
Dec 15, 2022 | 303.07 | 304.11 | 295.36 | 297.49 | 1,127,489 | -10.20(-3.32%) |
Dec 14, 2022 | 302.63 | 311.21 | 301.95 | 307.70 | 1,290,030 | +4.72(+1.56%) |
Dec 13, 2022 | 317.76 | 320.02 | 300.56 | 302.97 | 1,193,541 | +2.83(+0.94%) |
Dec 12, 2022 | 291.39 | 302.51 | 289.39 | 300.14 | 918,084 | +9.52(+3.28%) |
Dec 09, 2022 | 284.89 | 292.30 | 283.43 | 290.62 | 1,059,584 | +4.93(+1.73%) |
Dec 08, 2022 | 283.54 | 288.15 | 283.43 | 285.69 | 537,567 | +0.62(+0.22%) |
Dec 07, 2022 | 283.85 | 287.85 | 283.33 | 285.07 | 345,386 | -0.47(-0.16%) |
Dec 06, 2022 | 287.02 | 287.13 | 282.45 | 285.54 | 593,949 | -2.33(-0.81%) |
Dec 05, 2022 | 296.10 | 299.13 | 285.89 | 287.87 | 707,288 | -13.00(-4.32%) |
Dec 02, 2022 | 293.62 | 303.05 | 291.13 | 300.87 | 559,893 | +1.95(+0.65%) |
Dec 01, 2022 | 300.31 | 300.33 | 291.70 | 298.92 | 861,172 | -1.71(-0.57%) |
Nov 30, 2022 | 289.57 | 301.60 | 284.95 | 300.63 | 1,126,106 | +10.47(+3.61%) |
Nov 29, 2022 | 289.20 | 290.92 | 285.31 | 290.16 | 596,164 | +3.73(+1.30%) |
Nov 28, 2022 | 290.10 | 294.57 | 286.02 | 286.44 | 683,564 | -5.63(-1.93%) |
Nov 25, 2022 | 292.88 | 295.63 | 291.80 | 292.07 | 228,614 | -3.02(-1.02%) |
Nov 23, 2022 | 294.29 | 298.56 | 290.80 | 295.09 | 597,177 | +1.12(+0.38%) |
Nov 22, 2022 | 299.73 | 299.73 | 292.34 | 293.97 | 862,011 | -2.68(-0.90%) |
Nov 21, 2022 | 296.37 | 298.44 | 294.05 | 296.65 | 505,027 | +0.26(+0.09%) |
Nov 18, 2022 | 300.78 | 301.90 | 292.20 | 296.39 | 972,930 | -0.43(-0.14%) |
Nov 17, 2022 | 299.03 | 299.03 | 289.76 | 296.82 | 1,057,620 | -8.35(-2.73%) |
Nov 16, 2022 | 313.48 | 313.72 | 304.61 | 305.16 | 757,829 | -10.85(-3.43%) |
Nov 15, 2022 | 318.23 | 321.22 | 312.94 | 316.01 | 892,900 | +3.80(+1.22%) |
Nov 14, 2022 | 309.48 | 319.09 | 308.80 | 312.22 | 926,871 | +0.16(+0.05%) |
Nov 11, 2022 | 308.28 | 316.92 | 305.95 | 312.06 | 1,274,973 | +8.42(+2.77%) |
Nov 10, 2022 | 298.33 | 304.25 | 294.37 | 303.63 | 1,449,888 | +23.62(+8.43%) |
Nov 09, 2022 | 284.26 | 289.53 | 278.94 | 280.02 | 906,800 | -8.15(-2.83%) |
Nov 08, 2022 | 282.83 | 289.63 | 280.37 | 288.17 | 1,437,907 | +8.03(+2.87%) |
Nov 07, 2022 | 272.26 | 282.16 | 271.33 | 280.14 | 841,214 | +10.00(+3.70%) |
Nov 04, 2022 | 264.56 | 270.24 | 262.94 | 270.13 | 739,301 | +8.82(+3.38%) |
Nov 03, 2022 | 254.65 | 263.92 | 250.97 | 261.31 | 838,329 | +2.62(+1.01%) |
Nov 02, 2022 | 269.43 | 272.70 | 258.17 | 258.69 | 1,067,401 | -12.40(-4.57%) |
Nov 01, 2022 | 275.49 | 279.75 | 267.53 | 271.09 | 1,107,243 | -1.72(-0.63%) |
Oct 31, 2022 | 265.78 | 275.99 | 262.29 | 272.81 | 885,026 | +3.97(+1.48%) |
Oct 28, 2022 | 264.53 | 270.03 | 261.14 | 268.83 | 680,570 | +6.15(+2.34%) |
Oct 27, 2022 | 270.58 | 274.93 | 259.50 | 262.68 | 1,241,104 | -10.02(-3.68%) |
Oct 26, 2022 | 284.77 | 284.77 | 261.79 | 272.71 | 1,605,270 | +0.47(+0.17%) |
Oct 25, 2022 | 267.63 | 276.25 | 267.53 | 272.24 | 1,078,605 | +4.78(+1.79%) |
Oct 24, 2022 | 260.91 | 269.14 | 258.75 | 267.46 | 855,220 | +8.73(+3.38%) |
Oct 21, 2022 | 255.81 | 259.08 | 251.62 | 258.73 | 1,219,216 | +2.76(+1.08%) |
Oct 20, 2022 | 257.80 | 263.35 | 248.74 | 255.97 | 1,115,172 | -3.09(-1.19%) |
Oct 19, 2022 | 265.01 | 265.87 | 257.04 | 259.06 | 797,793 | -7.82(-2.93%) |
Oct 18, 2022 | 272.04 | 275.63 | 264.69 | 266.88 | 860,985 | +1.51(+0.57%) |
Oct 17, 2022 | 265.07 | 269.89 | 264.64 | 265.37 | 967,653 | +7.52(+2.92%) |
Oct 14, 2022 | 271.05 | 272.37 | 257.50 | 257.84 | 809,513 | -8.95(-3.36%) |
Oct 13, 2022 | 261.62 | 271.60 | 255.13 | 266.80 | 1,635,351 | -6.06(-2.22%) |
Oct 12, 2022 | 268.72 | 274.11 | 264.34 | 272.86 | 1,026,725 | +6.85(+2.57%) |
Oct 11, 2022 | 263.02 | 269.63 | 262.46 | 266.01 | 1,382,407 | -0.09(-0.03%) |
Oct 10, 2022 | 260.62 | 267.31 | 257.13 | 266.10 | 1,311,470 | +7.76(+3.00%) |
Oct 07, 2022 | 269.34 | 270.60 | 257.45 | 258.34 | 1,161,431 | -17.03(-6.18%) |
Oct 06, 2022 | 269.93 | 277.11 | 268.98 | 275.37 | 968,730 | +4.66(+1.72%) |
Oct 05, 2022 | 261.40 | 273.80 | 261.40 | 270.71 | 775,558 | -0.67(-0.25%) |
Oct 04, 2022 | 266.85 | 272.17 | 264.87 | 271.38 | 1,395,821 | +11.22(+4.31%) |
Oct 03, 2022 | 249.42 | 261.76 | 249.42 | 260.16 | 1,022,012 | +13.01(+5.27%) |
Sep 30, 2022 | 252.94 | 255.30 | 246.90 | 247.14 | 800,912 | -5.38(-2.13%) |
Sep 29, 2022 | 251.28 | 253.64 | 250.22 | 252.52 | 680,278 | -1.99(-0.78%) |
Sep 28, 2022 | 248.95 | 256.01 | 246.92 | 254.51 | 700,317 | +6.39(+2.57%) |
Sep 27, 2022 | 249.20 | 251.71 | 245.25 | 248.12 | 934,010 | +1.86(+0.75%) |
Sep 26, 2022 | 246.40 | 251.39 | 244.82 | 246.26 | 688,170 | -0.15(-0.06%) |
Sep 23, 2022 | 239.67 | 246.63 | 238.43 | 246.41 | 1,120,219 | +3.63(+1.49%) |
Sep 22, 2022 | 247.97 | 248.82 | 241.97 | 242.78 | 677,836 | -7.17(-2.87%) |
Sep 21, 2022 | 254.86 | 257.99 | 249.86 | 249.96 | 739,214 | -1.97(-0.78%) |
Sep 20, 2022 | 254.13 | 255.48 | 249.23 | 251.92 | 739,616 | -4.67(-1.82%) |
Sep 19, 2022 | 250.34 | 257.26 | 249.77 | 256.59 | 822,768 | +4.22(+1.67%) |
Sep 16, 2022 | 247.25 | 253.33 | 242.94 | 252.37 | 2,004,642 | -2.31(-0.91%) |
Sep 15, 2022 | 258.60 | 260.59 | 253.25 | 254.69 | 786,129 | -3.35(-1.30%) |
Sep 14, 2022 | 260.13 | 260.15 | 255.46 | 258.03 | 620,165 | -0.86(-0.33%) |
Sep 13, 2022 | 265.15 | 267.63 | 257.95 | 258.90 | 1,095,503 | -15.30(-5.58%) |
Sep 12, 2022 | 267.71 | 276.73 | 267.45 | 274.20 | 816,226 | +7.16(+2.68%) |
Sep 09, 2022 | 259.75 | 267.30 | 259.75 | 267.03 | 760,345 | +8.95(+3.47%) |
Sep 08, 2022 | 260.29 | 260.47 | 254.14 | 258.08 | 1,192,896 | -4.17(-1.59%) |
Sep 07, 2022 | 270.65 | 270.65 | 257.96 | 262.25 | 1,366,258 | -7.97(-2.95%) |
Sep 06, 2022 | 272.29 | 274.96 | 268.59 | 270.22 | 833,694 | +0.07(+0.03%) |
Sep 02, 2022 | 278.50 | 279.16 | 267.83 | 270.15 | 646,937 | -5.44(-1.97%) |
Sep 01, 2022 | 267.01 | 275.82 | 265.21 | 275.59 | 926,614 | +6.25(+2.32%) |
Aug 31, 2022 | 276.62 | 276.62 | 266.81 | 269.34 | 1,106,356 | -4.85(-1.77%) |
Aug 30, 2022 | 278.41 | 279.61 | 270.76 | 274.19 | 922,163 | -3.46(-1.25%) |
Aug 29, 2022 | 281.71 | 282.42 | 277.13 | 277.65 | 628,941 | -5.82(-2.05%) |
Aug 26, 2022 | 296.76 | 300.35 | 282.98 | 283.47 | 824,978 | -15.14(-5.07%) |
Aug 25, 2022 | 291.71 | 298.68 | 289.38 | 298.61 | 615,391 | +9.47(+3.27%) |
Aug 24, 2022 | 291.09 | 292.70 | 288.27 | 289.15 | 591,286 | -0.58(-0.20%) |
Aug 23, 2022 | 289.33 | 292.31 | 287.96 | 289.72 | 482,475 | +0.04(+0.01%) |
Aug 22, 2022 | 290.31 | 292.71 | 287.73 | 289.68 | 807,967 | -5.09(-1.73%) |
Aug 19, 2022 | 297.73 | 298.25 | 292.81 | 294.77 | 673,631 | -6.22(-2.07%) |
Aug 18, 2022 | 300.35 | 304.49 | 299.81 | 301.00 | 513,474 | +0.09(+0.03%) |
Aug 17, 2022 | 302.33 | 303.52 | 294.14 | 300.91 | 958,480 | -6.80(-2.21%) |
Aug 16, 2022 | 308.93 | 311.10 | 305.96 | 307.70 | 523,758 | -2.20(-0.71%) |
Aug 15, 2022 | 311.92 | 313.79 | 306.95 | 309.91 | 700,553 | -2.00(-0.64%) |
Aug 12, 2022 | 314.74 | 316.57 | 309.24 | 311.91 | 729,563 | -1.07(-0.34%) |
Aug 11, 2022 | 315.03 | 321.25 | 312.38 | 312.98 | 858,613 | +0.01(+0.00%) |
Aug 10, 2022 | 306.82 | 314.71 | 304.32 | 312.97 | 896,675 | +13.36(+4.46%) |
Aug 09, 2022 | 303.18 | 305.13 | 297.00 | 299.62 | 875,535 | -4.95(-1.63%) |
Aug 08, 2022 | 302.01 | 307.45 | 300.84 | 304.57 | 758,187 | +3.71(+1.23%) |
Aug 05, 2022 | 292.48 | 301.03 | 292.04 | 300.86 | 656,559 | +4.06(+1.37%) |
Aug 04, 2022 | 293.51 | 296.93 | 291.02 | 296.80 | 534,022 | +3.35(+1.14%) |
Aug 03, 2022 | 293.72 | 295.21 | 289.86 | 293.44 | 733,063 | +1.53(+0.52%) |
Aug 02, 2022 | 300.91 | 300.91 | 291.64 | 291.92 | 1,140,445 | -9.56(-3.17%) |
Aug 01, 2022 | 297.71 | 304.01 | 296.66 | 301.47 | 881,242 | +0.28(+0.09%) |
Jul 29, 2022 | 289.22 | 302.02 | 288.75 | 301.19 | 1,326,514 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,165 | +19.53(+7.20%) |
Jul 27, 2022 | 270.90 | 272.00 | 260.60 | 271.39 | 1,780,843 | +0.38(+0.14%) |
Jul 26, 2022 | 272.49 | 275.98 | 267.32 | 271.02 | 922,979 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.35 | 270.85 | 273.45 | 815,957 | -3.38(-1.22%) |
Jul 22, 2022 | 280.35 | 281.92 | 275.41 | 276.83 | 891,904 | -3.19(-1.14%) |
Jul 21, 2022 | 274.88 | 282.56 | 273.77 | 280.03 | 1,094,438 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,143 | +5.93(+2.21%) |
Jul 19, 2022 | 262.02 | 269.82 | 260.71 | 268.58 | 499,343 | +9.08(+3.50%) |
Jul 18, 2022 | 255.62 | 262.06 | 254.94 | 259.50 | 745,619 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.85 | 250.96 | 253.36 | 734,442 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.99 | 675,275 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,744 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.81 | 964,418 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.30 | 265.91 | 267.47 | 583,535 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.81 | 264.84 | 270.94 | 674,234 | -0.66(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,079 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.75 | 256.57 | 262.17 | 591,517 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,532 | -1.98(-0.76%) |
Jul 01, 2022 | 252.92 | 259.63 | 250.08 | 259.02 | 817,908 | +4.69(+1.85%) |
Jun 30, 2022 | 249.10 | 257.72 | 247.21 | 254.32 | 985,093 | +0.98(+0.39%) |
Jun 29, 2022 | 250.40 | 254.87 | 244.00 | 253.34 | 714,866 | +4.54(+1.82%) |
Jun 28, 2022 | 257.38 | 262.67 | 248.11 | 248.81 | 701,276 | -9.27(-3.59%) |
Jun 27, 2022 | 261.55 | 263.92 | 256.52 | 258.08 | 880,117 | +2.32(+0.91%) |
Jun 24, 2022 | 248.35 | 260.43 | 248.09 | 255.75 | 1,315,033 | +10.02(+4.08%) |
Jun 23, 2022 | 236.04 | 246.14 | 233.75 | 245.73 | 854,768 | +11.83(+5.06%) |
Jun 22, 2022 | 233.51 | 236.45 | 232.04 | 233.90 | 628,631 | -2.63(-1.11%) |
Jun 21, 2022 | 234.70 | 238.44 | 233.24 | 236.53 | 751,091 | +6.20(+2.69%) |
Jun 17, 2022 | 233.50 | 236.38 | 229.93 | 230.33 | 1,495,865 | -2.83(-1.21%) |
Jun 16, 2022 | 234.98 | 236.85 | 230.73 | 233.16 | 1,030,218 | -7.24(-3.01%) |
Jun 15, 2022 | 239.38 | 245.04 | 236.48 | 240.40 | 705,810 | +2.76(+1.16%) |
Jun 14, 2022 | 240.97 | 244.08 | 234.78 | 237.64 | 782,050 | -0.23(-0.10%) |
Jun 13, 2022 | 241.12 | 243.71 | 236.20 | 237.87 | 1,077,145 | -7.42(-3.03%) |
Jun 10, 2022 | 245.60 | 249.07 | 241.63 | 245.29 | 855,154 | -5.05(-2.02%) |
Jun 09, 2022 | 250.52 | 256.76 | 249.43 | 250.34 | 687,231 | -1.60(-0.63%) |
Jun 08, 2022 | 261.98 | 262.63 | 250.65 | 251.94 | 836,233 | -13.06(-4.93%) |
Jun 07, 2022 | 262.92 | 270.02 | 257.41 | 265.00 | 785,892 | -1.99(-0.75%) |
Jun 06, 2022 | 265.62 | 268.31 | 258.19 | 267.00 | 994,699 | +0.85(+0.32%) |
Jun 03, 2022 | 262.87 | 268.74 | 260.86 | 266.14 | 815,571 | +0.70(+0.27%) |
Jun 02, 2022 | 255.47 | 266.39 | 255.47 | 265.44 | 674,779 | +9.98(+3.91%) |
Jun 01, 2022 | 256.22 | 261.13 | 253.44 | 255.46 | 1,126,636 | -0.81(-0.32%) |
May 31, 2022 | 258.32 | 260.04 | 251.47 | 256.27 | 2,106,345 | -5.56(-2.12%) |
May 27, 2022 | 259.99 | 264.01 | 259.33 | 261.83 | 934,391 | +3.15(+1.22%) |
May 26, 2022 | 250.43 | 260.83 | 250.43 | 258.68 | 765,683 | +9.52(+3.82%) |
May 25, 2022 | 241.76 | 251.09 | 241.49 | 249.16 | 839,792 | +4.84(+1.98%) |
May 24, 2022 | 245.65 | 245.92 | 238.91 | 244.32 | 776,221 | -3.55(-1.43%) |
May 23, 2022 | 243.04 | 248.92 | 241.12 | 247.87 | 1,029,751 | +6.82(+2.83%) |
May 20, 2022 | 239.05 | 242.20 | 231.87 | 241.05 | 1,080,680 | +4.67(+1.98%) |
May 19, 2022 | 232.43 | 243.11 | 229.28 | 236.38 | 1,517,487 | +1.98(+0.85%) |
May 18, 2022 | 263.66 | 264.08 | 232.75 | 234.40 | 1,868,601 | -34.94(-12.97%) |
May 17, 2022 | 264.49 | 269.69 | 262.06 | 269.34 | 631,707 | +9.16(+3.52%) |
May 16, 2022 | 269.02 | 269.39 | 259.53 | 260.18 | 770,103 | -10.55(-3.90%) |
May 13, 2022 | 269.24 | 275.73 | 268.11 | 270.73 | 841,551 | +3.44(+1.29%) |
May 12, 2022 | 266.01 | 270.95 | 259.09 | 267.29 | 1,144,902 | -1.17(-0.44%) |
May 11, 2022 | 270.09 | 276.29 | 266.53 | 268.46 | 760,188 | -3.30(-1.21%) |
May 10, 2022 | 273.81 | 276.46 | 264.01 | 271.76 | 1,041,807 | +2.93(+1.09%) |
May 09, 2022 | 273.39 | 275.47 | 267.33 | 268.82 | 1,061,646 | -9.06(-3.26%) |
May 06, 2022 | 279.17 | 281.55 | 268.72 | 277.88 | 819,492 | -2.93(-1.04%) |
May 05, 2022 | 282.65 | 285.03 | 274.86 | 280.82 | 1,017,947 | -7.65(-2.65%) |
May 04, 2022 | 278.67 | 291.04 | 278.67 | 288.47 | 840,001 | +9.40(+3.37%) |
May 03, 2022 | 278.43 | 281.67 | 274.65 | 279.07 | 696,676 | +1.49(+0.54%) |