Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 339.16 | 340.80 | 337.86 | 340.57 | 2,958,136 | +2.71(+0.80%) |
Mar 30, 2023 | 333.28 | 338.48 | 333.28 | 337.86 | 2,164,787 | +4.78(+1.44%) |
Mar 29, 2023 | 336.19 | 336.95 | 331.80 | 333.08 | 2,766,520 | -1.76(-0.53%) |
Mar 28, 2023 | 333.01 | 336.02 | 331.94 | 334.85 | 2,453,648 | +3.02(+0.91%) |
Mar 27, 2023 | 325.08 | 333.43 | 320.58 | 331.82 | 3,130,993 | -1.52(-0.46%) |
Mar 24, 2023 | 330.23 | 334.13 | 326.04 | 333.34 | 2,815,545 | +3.46(+1.05%) |
Mar 23, 2023 | 328.14 | 332.56 | 327.47 | 329.88 | 2,726,042 | +1.66(+0.50%) |
Mar 22, 2023 | 329.02 | 332.81 | 327.90 | 328.22 | 2,492,994 | -0.11(-0.03%) |
Mar 21, 2023 | 331.61 | 331.66 | 325.35 | 328.33 | 3,267,728 | -2.50(-0.76%) |
Mar 20, 2023 | 326.45 | 331.17 | 326.28 | 330.83 | 3,570,358 | +4.38(+1.34%) |
Mar 17, 2023 | 328.75 | 332.17 | 325.38 | 326.45 | 8,752,477 | -0.35(-0.11%) |
Mar 16, 2023 | 324.92 | 328.95 | 322.34 | 326.79 | 3,527,561 | +0.06(+0.02%) |
Mar 15, 2023 | 323.29 | 328.61 | 321.81 | 326.74 | 4,800,871 | +2.38(+0.73%) |
Mar 14, 2023 | 321.36 | 324.56 | 318.77 | 324.36 | 4,248,692 | +2.56(+0.80%) |
Mar 13, 2023 | 314.61 | 329.05 | 314.61 | 321.80 | 5,323,858 | +9.39(+3.01%) |
Mar 10, 2023 | 316.20 | 323.82 | 311.73 | 312.40 | 4,635,867 | -1.82(-0.58%) |
Mar 09, 2023 | 309.72 | 316.12 | 309.72 | 314.22 | 3,952,669 | +4.28(+1.38%) |
Mar 08, 2023 | 307.92 | 310.43 | 306.75 | 309.94 | 2,395,298 | +1.89(+0.61%) |
Mar 07, 2023 | 316.35 | 317.69 | 307.03 | 308.05 | 2,641,700 | -8.26(-2.61%) |
Mar 06, 2023 | 314.31 | 317.58 | 313.87 | 316.31 | 2,696,607 | +0.53(+0.17%) |
Mar 03, 2023 | 313.74 | 317.50 | 312.62 | 315.79 | 3,028,087 | +3.35(+1.07%) |
Mar 02, 2023 | 309.20 | 313.67 | 307.95 | 312.44 | 2,928,592 | +0.87(+0.28%) |
Mar 01, 2023 | 307.43 | 314.27 | 306.63 | 311.56 | 3,650,823 | +2.93(+0.95%) |
Feb 28, 2023 | 312.87 | 312.87 | 307.07 | 308.64 | 4,041,408 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.28 | 313.99 | 3,068,496 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.51 | 317.43 | 318.97 | 2,616,346 | -5.83(-1.80%) |
Feb 23, 2023 | 325.29 | 330.07 | 322.99 | 324.80 | 2,247,503 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.84 | 323.62 | 326.34 | 2,399,750 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.97 | 323.62 | 324.79 | 2,536,624 | -0.88(-0.27%) |
Feb 17, 2023 | 320.47 | 328.83 | 317.84 | 325.67 | 3,726,689 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.02 | 323.36 | 3,683,340 | -8.87(-2.67%) |
Feb 15, 2023 | 342.98 | 343.99 | 331.57 | 332.23 | 3,630,814 | -12.45(-3.61%) |
Feb 14, 2023 | 347.63 | 350.88 | 344.40 | 344.68 | 2,045,375 | -1.69(-0.49%) |
Feb 13, 2023 | 342.49 | 346.78 | 342.02 | 346.37 | 2,348,532 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.79 | 341.15 | 2,003,047 | +3.29(+0.97%) |
Feb 09, 2023 | 336.97 | 343.36 | 336.58 | 337.86 | 3,106,533 | +1.05(+0.31%) |
Feb 08, 2023 | 334.67 | 338.93 | 333.94 | 336.81 | 2,426,639 | +1.04(+0.31%) |
Feb 07, 2023 | 332.19 | 337.04 | 328.86 | 335.77 | 2,494,194 | +2.00(+0.60%) |
Feb 06, 2023 | 338.05 | 339.47 | 330.77 | 333.78 | 3,090,331 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,714 | +8.28(+2.53%) |
Feb 02, 2023 | 330.16 | 331.44 | 313.36 | 326.90 | 13,180,575 | -11.73(-3.47%) |
Feb 01, 2023 | 338.85 | 341.96 | 333.69 | 338.63 | 3,024,767 | -1.56(-0.46%) |
Jan 31, 2023 | 336.76 | 340.44 | 335.48 | 340.19 | 2,453,357 | +3.61(+1.07%) |
Jan 30, 2023 | 340.37 | 343.80 | 335.56 | 336.58 | 2,678,144 | -1.58(-0.47%) |
Jan 27, 2023 | 342.13 | 344.09 | 337.60 | 338.17 | 2,391,125 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.13 | 342.74 | 344.01 | 2,605,556 | -1.70(-0.49%) |
Jan 25, 2023 | 341.58 | 345.76 | 341.13 | 345.71 | 2,530,504 | +3.30(+0.96%) |
Jan 24, 2023 | 380.02 | 380.02 | 298.67 | 342.41 | 2,267,082 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.31 | 338.27 | 3,433,023 | -3.81(-1.12%) |
Jan 20, 2023 | 343.01 | 345.05 | 337.65 | 342.09 | 5,454,615 | -4.95(-1.43%) |
Jan 19, 2023 | 348.32 | 351.71 | 346.39 | 347.04 | 2,664,186 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.54 | 347.96 | 2,327,863 | -5.66(-1.60%) |
Jan 17, 2023 | 357.46 | 357.84 | 352.45 | 353.63 | 2,463,526 | -3.84(-1.07%) |
Jan 13, 2023 | 355.44 | 359.13 | 354.52 | 357.46 | 1,710,555 | +2.47(+0.70%) |
Jan 12, 2023 | 355.12 | 356.35 | 349.02 | 354.99 | 2,042,191 | -1.27(-0.36%) |
Jan 11, 2023 | 350.26 | 357.60 | 346.96 | 356.26 | 2,632,553 | +7.57(+2.17%) |
Jan 10, 2023 | 344.99 | 349.15 | 339.52 | 348.69 | 2,492,756 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.78 | 345.81 | 3,014,606 | -12.96(-3.61%) |
Jan 06, 2023 | 355.86 | 362.48 | 353.47 | 358.77 | 2,156,078 | +3.97(+1.12%) |
Jan 05, 2023 | 356.80 | 357.33 | 348.90 | 354.79 | 2,031,316 | -4.13(-1.15%) |
Jan 04, 2023 | 360.45 | 362.89 | 356.20 | 358.92 | 1,907,548 | -1.87(-0.52%) |
Jan 03, 2023 | 362.05 | 364.76 | 357.30 | 360.79 | 2,029,780 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.72 | 357.95 | 361.63 | 1,404,251 | -1.17(-0.32%) |
Dec 29, 2022 | 363.87 | 366.68 | 362.25 | 362.80 | 1,090,015 | +1.78(+0.49%) |
Dec 28, 2022 | 361.96 | 363.78 | 359.75 | 361.02 | 1,008,078 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.48 | 360.14 | 360.68 | 1,429,968 | -2.98(-0.82%) |
Dec 23, 2022 | 360.62 | 363.67 | 358.30 | 363.67 | 1,042,252 | +2.56(+0.71%) |
Dec 22, 2022 | 363.10 | 365.51 | 358.12 | 361.11 | 1,980,835 | -2.67(-0.73%) |
Dec 21, 2022 | 358.46 | 366.42 | 357.06 | 363.78 | 2,236,934 | +8.27(+2.33%) |
Dec 20, 2022 | 354.38 | 357.29 | 352.24 | 355.50 | 2,301,995 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.67 | 2,688,948 | -2.07(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.09 | 355.73 | 6,689,971 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.78 | 352.59 | 355.87 | 3,479,668 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.18 | 352.95 | 359.32 | 5,154,162 | +4.78(+1.35%) |
Dec 13, 2022 | 357.47 | 368.45 | 354.20 | 354.54 | 5,094,757 | -8.49(-2.34%) |
Dec 12, 2022 | 358.76 | 363.60 | 358.33 | 363.03 | 2,669,971 | +6.19(+1.73%) |
Dec 09, 2022 | 368.71 | 369.70 | 356.66 | 356.84 | 2,819,601 | -10.68(-2.90%) |
Dec 08, 2022 | 368.97 | 368.97 | 362.29 | 367.51 | 2,115,244 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.92 | 364.52 | 367.69 | 1,647,633 | +3.39(+0.93%) |
Dec 06, 2022 | 362.78 | 366.38 | 361.32 | 364.30 | 1,993,261 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.94 | 364.05 | 365.04 | 2,321,867 | -5.41(-1.46%) |
Dec 02, 2022 | 361.87 | 370.73 | 360.80 | 370.45 | 1,947,984 | +4.38(+1.20%) |
Dec 01, 2022 | 370.48 | 370.87 | 364.25 | 366.07 | 2,542,778 | -0.74(-0.20%) |
Nov 30, 2022 | 360.87 | 368.07 | 357.64 | 366.81 | 5,617,636 | +7.05(+1.96%) |
Nov 29, 2022 | 360.43 | 361.90 | 356.51 | 359.76 | 2,231,488 | -1.80(-0.50%) |
Nov 28, 2022 | 359.27 | 365.26 | 356.85 | 361.56 | 2,510,217 | +0.51(+0.14%) |
Nov 25, 2022 | 358.73 | 361.62 | 357.39 | 361.05 | 1,051,183 | +3.49(+0.98%) |
Nov 23, 2022 | 357.19 | 358.30 | 354.51 | 357.56 | 2,016,406 | +0.83(+0.23%) |
Nov 22, 2022 | 357.84 | 358.63 | 353.19 | 356.73 | 2,488,500 | -0.29(-0.08%) |
Nov 21, 2022 | 356.25 | 359.58 | 351.28 | 357.02 | 2,022,438 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.48 | 355.22 | 357.51 | 2,449,816 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,870 | +7.75(+2.22%) |
Nov 16, 2022 | 345.98 | 352.78 | 345.94 | 348.87 | 3,605,229 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.93 | 4,227,887 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.65 | 336.21 | 351.96 | 4,771,480 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.59 | 339.61 | 347.28 | 6,742,371 | -16.19(-4.45%) |
Nov 10, 2022 | 362.01 | 363.74 | 357.83 | 363.47 | 3,036,644 | +5.37(+1.50%) |
Nov 09, 2022 | 363.19 | 364.53 | 356.75 | 358.09 | 2,393,055 | -3.34(-0.92%) |
Nov 08, 2022 | 359.95 | 363.50 | 356.78 | 361.44 | 3,323,875 | +1.57(+0.44%) |
Nov 07, 2022 | 352.90 | 361.77 | 352.41 | 359.87 | 2,594,835 | +7.55(+2.14%) |
Nov 04, 2022 | 360.00 | 360.66 | 348.30 | 352.32 | 3,048,168 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.66 | 346.50 | 356.53 | 2,639,508 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,065 | +2.35(+0.67%) | ||
Nov 01, 2022 | 340.90 | 353.88 | 335.89 | 347.56 | 7,112,760 | -9.37(-2.63%) |
Oct 31, 2022 | 353.54 | 358.73 | 345.47 | 356.93 | 4,319,378 | +2.16(+0.61%) |
Oct 28, 2022 | 355.19 | 356.84 | 351.95 | 354.77 | 2,984,612 | +3.52(+1.00%) |
Oct 27, 2022 | 353.88 | 355.97 | 350.26 | 351.25 | 2,381,445 | -1.51(-0.43%) |
Oct 26, 2022 | 347.48 | 356.33 | 345.45 | 352.76 | 2,408,083 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.31 | 338.16 | 346.30 | 2,548,919 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.76 | 339.31 | 342.94 | 3,424,767 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,330 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.26 | 324.38 | 1,786,725 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.85 | 321.32 | 324.60 | 2,453,263 | -5.66(-1.71%) |
Oct 18, 2022 | 329.38 | 330.55 | 325.66 | 330.26 | 2,117,441 | +2.24(+0.68%) |
Oct 17, 2022 | 328.05 | 332.77 | 327.02 | 328.02 | 2,261,937 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.51 | 323.55 | 326.67 | 2,263,970 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.37 | 2,701,490 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.90 | 319.26 | 319.94 | 1,790,216 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.88 | 322.93 | 2,636,528 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.35 | 315.68 | 319.27 | 1,984,012 | -2.73(-0.85%) |
Oct 07, 2022 | 328.23 | 328.32 | 320.27 | 322.00 | 2,639,251 | -6.20(-1.89%) |
Oct 06, 2022 | 323.27 | 334.43 | 322.21 | 328.21 | 4,359,279 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,483 | +1.86(+0.57%) |
Oct 04, 2022 | 317.59 | 325.40 | 317.19 | 325.19 | 2,660,129 | +8.22(+2.59%) |
Oct 03, 2022 | 321.35 | 324.65 | 312.53 | 316.97 | 3,388,913 | -1.77(-0.56%) |
Sep 30, 2022 | 322.49 | 324.81 | 317.83 | 318.74 | 4,538,791 | -6.57(-2.02%) |
Sep 29, 2022 | 329.21 | 329.91 | 322.61 | 325.31 | 3,796,417 | -4.31(-1.31%) |
Sep 28, 2022 | 328.78 | 336.83 | 323.43 | 329.62 | 9,571,912 | +22.95(+7.48%) |
Sep 27, 2022 | 304.75 | 309.48 | 303.93 | 306.67 | 3,027,338 | +3.55(+1.17%) |
Sep 26, 2022 | 304.40 | 307.29 | 300.54 | 303.12 | 3,814,327 | -3.90(-1.27%) |
Sep 23, 2022 | 307.43 | 310.69 | 300.77 | 307.02 | 4,638,689 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.69 | 306.44 | 5,999,425 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.10 | 292.25 | 2,272,997 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,920 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.41 | 300.74 | 2,551,831 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.37 | 304.49 | 4,443,745 | -0.57(-0.19%) |
Sep 15, 2022 | 305.30 | 307.83 | 301.39 | 305.06 | 2,381,358 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.37 | 301.54 | 305.20 | 2,035,399 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.86 | 300.64 | 302.11 | 2,305,146 | -8.62(-2.77%) |
Sep 12, 2022 | 314.35 | 315.88 | 310.39 | 310.73 | 2,107,190 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.61 | 310.73 | 313.17 | 2,208,865 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.21 | 311.00 | 2,244,282 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.95 | 300.54 | 307.16 | 2,260,358 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.38 | 297.92 | 302.45 | 2,355,778 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.80 | 295.49 | 297.04 | 2,569,411 | -7.69(-2.52%) |
Sep 01, 2022 | 296.71 | 305.00 | 296.22 | 304.73 | 2,981,627 | +7.79(+2.62%) |
Aug 31, 2022 | 302.76 | 304.42 | 296.82 | 296.94 | 3,230,404 | -5.73(-1.89%) |
Aug 30, 2022 | 305.72 | 307.52 | 301.65 | 302.67 | 2,008,728 | -3.06(-1.00%) |
Aug 29, 2022 | 308.88 | 310.38 | 305.27 | 305.73 | 1,721,505 | -5.33(-1.71%) |
Aug 26, 2022 | 318.98 | 319.96 | 310.77 | 311.06 | 1,884,838 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.33 | 318.54 | 2,006,334 | +4.21(+1.34%) |
Aug 24, 2022 | 311.96 | 316.29 | 310.73 | 314.33 | 1,852,958 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.40 | 310.61 | 3,005,964 | -7.89(-2.48%) |
Aug 22, 2022 | 317.69 | 321.13 | 315.82 | 318.50 | 2,523,705 | +0.32(+0.10%) |
Aug 19, 2022 | 312.99 | 321.11 | 312.98 | 318.17 | 3,442,379 | +5.96(+1.91%) |
Aug 18, 2022 | 312.24 | 314.42 | 309.72 | 312.21 | 2,294,607 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.31 | 2,786,818 | +6.42(+2.10%) |
Aug 16, 2022 | 309.46 | 309.88 | 305.22 | 305.89 | 2,280,057 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.13 | 302.93 | 309.47 | 2,836,173 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.01 | 303.69 | 2,338,427 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.09 | 294.40 | 295.91 | 2,237,908 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.77 | 297.31 | 299.29 | 2,392,808 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,767 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.78 | 291.35 | 297.22 | 3,276,457 | +1.16(+0.39%) |
Aug 05, 2022 | 297.20 | 299.99 | 295.07 | 296.06 | 2,864,332 | -4.39(-1.46%) |
Aug 04, 2022 | 304.79 | 304.83 | 296.96 | 300.45 | 4,779,642 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.38 | 304.80 | 308.35 | 5,240,269 | -6.26(-1.99%) |
Aug 02, 2022 | 321.48 | 323.24 | 313.79 | 314.61 | 3,466,165 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,197 | -5.44(-1.68%) |
Jul 29, 2022 | 325.28 | 325.28 | 321.12 | 323.94 | 3,460,404 | -1.09(-0.34%) |
Jul 28, 2022 | 324.48 | 327.77 | 316.12 | 325.02 | 2,418,199 | +1.83(+0.57%) |
Jul 27, 2022 | 323.24 | 325.09 | 319.51 | 323.20 | 1,674,488 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,482 | +0.01(+0.00%) |
Jul 25, 2022 | 323.01 | 326.47 | 322.33 | 325.76 | 1,772,664 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.01 | 1,883,746 | +1.80(+0.56%) |
Jul 21, 2022 | 315.84 | 322.32 | 314.13 | 321.21 | 1,722,150 | +4.81(+1.52%) |
Jul 20, 2022 | 321.38 | 322.10 | 314.72 | 316.41 | 2,087,477 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.67 | 316.22 | 320.50 | 1,657,127 | +4.35(+1.38%) |
Jul 18, 2022 | 324.36 | 326.18 | 314.13 | 316.15 | 2,153,979 | -9.66(-2.96%) |
Jul 15, 2022 | 326.18 | 329.48 | 322.44 | 325.81 | 3,399,687 | +4.63(+1.44%) |
Jul 14, 2022 | 312.00 | 322.04 | 310.00 | 321.18 | 2,662,046 | +4.35(+1.37%) |
Jul 13, 2022 | 316.39 | 319.01 | 315.23 | 316.83 | 2,609,870 | -1.11(-0.35%) |
Jul 12, 2022 | 324.24 | 326.19 | 317.71 | 317.94 | 2,094,849 | -7.35(-2.26%) |
Jul 11, 2022 | 324.84 | 326.87 | 323.68 | 325.29 | 1,366,796 | +0.59(+0.18%) |
Jul 08, 2022 | 320.85 | 328.68 | 320.47 | 324.70 | 1,932,021 | +2.48(+0.77%) |
Jul 07, 2022 | 321.54 | 324.73 | 320.55 | 322.23 | 2,437,500 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.05 | 324.39 | 2,292,406 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.47 | 2,146,592 | +2.43(+0.76%) |
Jul 01, 2022 | 318.23 | 319.72 | 312.21 | 319.04 | 1,856,461 | +0.47(+0.15%) |
Jun 30, 2022 | 316.51 | 321.34 | 314.42 | 318.57 | 2,782,401 | +1.21(+0.38%) |
Jun 29, 2022 | 312.61 | 319.03 | 312.11 | 317.36 | 2,607,621 | +5.29(+1.69%) |
Jun 28, 2022 | 320.82 | 323.32 | 311.23 | 312.07 | 2,796,768 | -9.48(-2.95%) |
Jun 27, 2022 | 318.57 | 325.07 | 316.38 | 321.56 | 3,276,241 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.94 | 5,546,844 | +12.67(+4.13%) |
Jun 23, 2022 | 304.10 | 307.72 | 301.83 | 307.26 | 3,795,050 | +5.93(+1.97%) |
Jun 22, 2022 | 291.78 | 304.24 | 291.30 | 301.34 | 4,616,403 | +9.19(+3.14%) |
Jun 21, 2022 | 287.28 | 294.06 | 285.24 | 292.15 | 2,871,174 | +6.33(+2.21%) |
Jun 17, 2022 | 284.95 | 295.74 | 284.62 | 285.82 | 7,022,598 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.17 | 283.04 | 2,675,392 | -4.83(-1.68%) |
Jun 15, 2022 | 286.51 | 291.17 | 283.49 | 287.88 | 2,004,766 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,279 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,097 | -5.63(-1.93%) |
Jun 10, 2022 | 294.01 | 296.39 | 291.69 | 291.82 | 2,515,577 | -6.13(-2.06%) |
Jun 09, 2022 | 306.16 | 306.48 | 297.82 | 297.96 | 2,000,042 | -10.06(-3.27%) |
Jun 08, 2022 | 306.98 | 309.99 | 305.38 | 308.02 | 2,731,731 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.70 | 297.73 | 306.65 | 3,716,380 | +8.59(+2.88%) |
Jun 06, 2022 | 309.63 | 309.63 | 297.80 | 298.06 | 3,782,756 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,264 | -0.77(-0.26%) |
Jun 02, 2022 | 305.15 | 305.24 | 292.96 | 297.15 | 3,767,463 | -8.50(-2.78%) |
Jun 01, 2022 | 307.97 | 308.42 | 300.25 | 305.65 | 2,780,261 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.90 | 303.63 | 307.97 | 6,408,767 | -9.87(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.83 | 317.83 | 3,759,927 | +9.85(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.99 | 3,342,604 | +6.34(+2.10%) |
May 25, 2022 | 301.64 | 305.00 | 299.32 | 301.65 | 3,251,962 | +1.03(+0.34%) |
May 24, 2022 | 298.41 | 302.30 | 294.57 | 300.62 | 2,854,460 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.60 | 294.12 | 297.32 | 2,923,367 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.02 | 283.88 | 293.63 | 3,182,382 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.41 | 281.27 | 3,213,513 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.32 | 288.90 | 290.04 | 2,199,594 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.27 | 296.14 | 2,599,720 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.04 | 286.51 | 294.15 | 5,207,110 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.69 | 281.51 | 286.54 | 2,379,207 | +0.80(+0.28%) |
May 12, 2022 | 277.45 | 285.93 | 277.44 | 285.74 | 2,420,203 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.39 | 277.13 | 280.74 | 2,680,673 | +0.97(+0.35%) |
May 10, 2022 | 285.94 | 287.34 | 279.08 | 279.77 | 3,207,510 | -3.46(-1.22%) |
May 09, 2022 | 287.42 | 288.81 | 280.70 | 283.23 | 3,548,334 | -7.51(-2.58%) |
May 06, 2022 | 284.15 | 292.06 | 282.53 | 290.74 | 2,993,300 | +4.44(+1.55%) |
May 05, 2022 | 287.33 | 288.87 | 282.32 | 286.30 | 3,186,463 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.82 | 278.22 | 288.78 | 2,801,651 | +6.69(+2.37%) |
May 03, 2022 | 282.64 | 283.79 | 278.21 | 282.09 | 2,154,187 | -1.46(-0.51%) |
May 02, 2022 | 285.19 | 286.76 | 278.38 | 283.55 | 2,849,154 | -2.52(-0.88%) |
Apr 29, 2022 | 289.65 | 291.14 | 283.14 | 286.07 | 4,010,020 | -5.03(-1.73%) |
Apr 28, 2022 | 289.85 | 294.27 | 282.57 | 291.10 | 6,012,151 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.15 | 274.77 | 279.17 | 2,401,622 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.19 | 276.92 | 276.96 | 2,212,570 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.28 | 2,461,003 | +6.34(+2.32%) |
Apr 22, 2022 | 283.30 | 283.61 | 272.62 | 272.94 | 2,838,469 | -10.65(-3.76%) |
Apr 21, 2022 | 286.84 | 287.36 | 280.71 | 283.60 | 2,773,768 | -3.24(-1.13%) |
Apr 20, 2022 | 290.86 | 292.79 | 286.23 | 286.84 | 2,663,923 | -4.01(-1.38%) |
Apr 19, 2022 | 292.22 | 293.47 | 287.70 | 290.85 | 2,064,924 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.64 | 292.62 | 1,614,811 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.15 | 293.96 | 295.59 | 1,938,340 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.90 | 294.17 | 296.39 | 2,581,990 | -5.30(-1.76%) |
Apr 12, 2022 | 300.22 | 303.18 | 297.87 | 301.69 | 2,745,199 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.25 | 301.66 | 302.55 | 2,223,680 | -2.67(-0.88%) |
Apr 08, 2022 | 301.61 | 305.90 | 301.56 | 305.22 | 3,088,794 | +3.19(+1.06%) |
Apr 07, 2022 | 298.67 | 307.48 | 298.67 | 302.03 | 4,360,708 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.20 | 288.65 | 299.49 | 4,771,691 | +13.07(+4.56%) |
Apr 05, 2022 | 285.67 | 289.69 | 283.10 | 286.42 | 2,373,937 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.86 | 284.91 | 285.37 | 3,078,058 | -1.22(-0.43%) |