Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 393.47 | 399.71 | 388.04 | 391.35 | 5,447,276 | +5.45(+1.41%) |
Apr 27, 2023 | 386.81 | 393.52 | 376.44 | 385.90 | 5,037,808 | +13.92(+3.74%) |
Apr 26, 2023 | 376.78 | 377.16 | 366.46 | 371.99 | 3,304,391 | -8.47(-2.23%) |
Apr 25, 2023 | 380.67 | 386.03 | 379.63 | 380.46 | 2,678,904 | +1.47(+0.39%) |
Apr 24, 2023 | 380.85 | 382.64 | 377.28 | 378.99 | 2,083,513 | -1.87(-0.49%) |
Apr 21, 2023 | 373.70 | 381.87 | 373.70 | 380.85 | 3,724,889 | +10.31(+2.78%) |
Apr 20, 2023 | 367.16 | 371.78 | 365.54 | 370.54 | 2,798,100 | +4.29(+1.17%) |
Apr 19, 2023 | 366.33 | 367.05 | 363.17 | 366.25 | 2,198,231 | +0.55(+0.15%) |
Apr 18, 2023 | 368.75 | 370.00 | 365.45 | 365.70 | 1,947,532 | -2.41(-0.66%) |
Apr 17, 2023 | 370.73 | 371.62 | 366.93 | 368.11 | 2,083,530 | -2.35(-0.64%) |
Apr 14, 2023 | 369.98 | 372.02 | 368.27 | 370.46 | 2,314,283 | -0.41(-0.11%) |
Apr 13, 2023 | 368.38 | 371.28 | 366.09 | 370.88 | 2,872,397 | +6.03(+1.65%) |
Apr 12, 2023 | 359.88 | 368.20 | 359.19 | 364.85 | 2,703,430 | +4.95(+1.38%) |
Apr 11, 2023 | 363.57 | 364.60 | 359.45 | 359.89 | 2,053,924 | -2.93(-0.81%) |
Apr 10, 2023 | 363.99 | 364.15 | 358.90 | 362.82 | 1,889,540 | -1.27(-0.35%) |
Apr 06, 2023 | 360.69 | 365.29 | 360.10 | 364.10 | 3,572,391 | +5.98(+1.67%) |
Apr 05, 2023 | 354.00 | 360.69 | 353.85 | 358.12 | 3,482,169 | +7.53(+2.15%) |
Apr 04, 2023 | 348.06 | 354.91 | 347.27 | 350.58 | 3,626,929 | +3.84(+1.11%) |
Apr 03, 2023 | 339.33 | 347.53 | 338.40 | 346.75 | 3,074,359 | +7.24(+2.13%) |
Mar 31, 2023 | 338.11 | 339.74 | 336.81 | 339.51 | 2,967,369 | +2.70(+0.80%) |
Mar 30, 2023 | 332.24 | 337.42 | 332.24 | 336.81 | 2,171,544 | +4.76(+1.44%) |
Mar 29, 2023 | 335.14 | 335.90 | 330.77 | 332.05 | 2,775,155 | -1.76(-0.53%) |
Mar 28, 2023 | 331.98 | 334.97 | 330.90 | 333.81 | 2,461,306 | +3.01(+0.91%) |
Mar 27, 2023 | 324.07 | 332.39 | 319.58 | 330.79 | 3,140,766 | -1.51(-0.46%) |
Mar 24, 2023 | 329.20 | 333.09 | 325.03 | 332.30 | 2,824,333 | +3.45(+1.05%) |
Mar 23, 2023 | 327.12 | 331.52 | 326.45 | 328.85 | 2,734,551 | +1.65(+0.50%) |
Mar 22, 2023 | 327.99 | 331.78 | 326.88 | 327.20 | 2,500,775 | -0.11(-0.03%) |
Mar 21, 2023 | 330.58 | 330.63 | 324.34 | 327.31 | 3,277,931 | -2.49(-0.76%) |
Mar 20, 2023 | 325.43 | 330.14 | 325.27 | 329.80 | 3,581,501 | +4.37(+1.34%) |
Mar 17, 2023 | 327.73 | 331.13 | 324.36 | 325.43 | 8,779,796 | -0.35(-0.11%) |
Mar 16, 2023 | 323.91 | 327.92 | 321.34 | 325.78 | 3,538,572 | +0.06(+0.02%) |
Mar 15, 2023 | 322.29 | 327.59 | 320.81 | 325.72 | 4,815,856 | +2.37(+0.73%) |
Mar 14, 2023 | 320.36 | 323.55 | 317.78 | 323.35 | 4,261,953 | +2.55(+0.80%) |
Mar 13, 2023 | 313.63 | 328.02 | 313.63 | 320.80 | 5,340,475 | +9.36(+3.01%) |
Mar 10, 2023 | 315.22 | 322.81 | 310.76 | 311.43 | 4,650,337 | -1.81(-0.58%) |
Mar 09, 2023 | 308.75 | 315.14 | 308.75 | 313.24 | 3,965,007 | +4.26(+1.38%) |
Mar 08, 2023 | 306.96 | 309.46 | 305.80 | 308.98 | 2,402,774 | +1.89(+0.61%) |
Mar 07, 2023 | 315.37 | 316.70 | 306.07 | 307.09 | 2,649,945 | -8.23(-2.61%) |
Mar 06, 2023 | 313.33 | 316.59 | 312.90 | 315.33 | 2,705,024 | +0.52(+0.17%) |
Mar 03, 2023 | 312.77 | 316.51 | 311.65 | 314.80 | 3,037,538 | +3.34(+1.07%) |
Mar 02, 2023 | 308.24 | 312.70 | 306.99 | 311.46 | 2,937,733 | +0.87(+0.28%) |
Mar 01, 2023 | 306.47 | 313.30 | 305.68 | 310.59 | 3,662,218 | +2.92(+0.95%) |
Feb 28, 2023 | 311.90 | 311.90 | 306.11 | 307.68 | 4,054,022 | -5.34(-1.71%) |
Feb 27, 2023 | 318.93 | 319.72 | 312.30 | 313.01 | 3,078,074 | -4.96(-1.56%) |
Feb 24, 2023 | 322.29 | 323.50 | 316.44 | 317.98 | 2,624,512 | -5.81(-1.80%) |
Feb 23, 2023 | 324.27 | 329.04 | 321.98 | 323.79 | 2,254,518 | -1.53(-0.47%) |
Feb 22, 2023 | 324.97 | 328.81 | 322.61 | 325.32 | 2,407,240 | +1.54(+0.48%) |
Feb 21, 2023 | 323.43 | 327.94 | 322.61 | 323.78 | 2,544,541 | -0.88(-0.27%) |
Feb 17, 2023 | 319.47 | 327.81 | 316.85 | 324.66 | 3,738,321 | +2.30(+0.71%) |
Feb 16, 2023 | 327.23 | 329.14 | 322.01 | 322.36 | 3,694,836 | -8.84(-2.67%) |
Feb 15, 2023 | 341.91 | 342.92 | 330.54 | 331.19 | 3,642,147 | -12.41(-3.61%) |
Feb 14, 2023 | 346.55 | 349.79 | 343.32 | 343.60 | 2,051,759 | -1.69(-0.49%) |
Feb 13, 2023 | 341.42 | 345.70 | 340.96 | 345.29 | 2,355,863 | +5.20(+1.53%) |
Feb 10, 2023 | 338.27 | 343.35 | 337.73 | 340.09 | 2,009,299 | +3.28(+0.97%) |
Feb 09, 2023 | 335.92 | 342.29 | 335.54 | 336.81 | 3,116,230 | +1.04(+0.31%) |
Feb 08, 2023 | 333.62 | 337.87 | 332.90 | 335.76 | 2,434,213 | +1.04(+0.31%) |
Feb 07, 2023 | 331.15 | 335.99 | 327.84 | 334.73 | 2,501,980 | +1.99(+0.60%) |
Feb 06, 2023 | 337.00 | 338.41 | 329.74 | 332.74 | 3,099,977 | -1.40(-0.42%) |
Feb 03, 2023 | 328.10 | 337.34 | 324.57 | 334.14 | 5,754,620 | +8.26(+2.53%) |
Feb 02, 2023 | 329.13 | 330.41 | 312.38 | 325.88 | 13,221,726 | -11.70(-3.46%) |
Feb 01, 2023 | 337.79 | 340.90 | 332.65 | 337.58 | 3,034,208 | -1.56(-0.46%) |
Jan 31, 2023 | 335.71 | 339.38 | 334.43 | 339.13 | 2,461,015 | +3.60(+1.07%) |
Jan 30, 2023 | 339.31 | 342.73 | 334.51 | 335.54 | 2,686,503 | -1.58(-0.47%) |
Jan 27, 2023 | 341.06 | 343.02 | 336.55 | 337.11 | 2,398,589 | -5.82(-1.70%) |
Jan 26, 2023 | 345.88 | 347.05 | 341.68 | 342.94 | 2,613,689 | -1.69(-0.49%) |
Jan 25, 2023 | 340.51 | 344.68 | 340.07 | 344.63 | 2,538,403 | +3.29(+0.96%) |
Jan 24, 2023 | 378.84 | 378.84 | 297.74 | 341.34 | 2,274,158 | +4.12(+1.22%) |
Jan 23, 2023 | 341.56 | 341.56 | 335.26 | 337.22 | 3,443,738 | -3.80(-1.12%) |
Jan 20, 2023 | 341.94 | 343.98 | 336.60 | 341.03 | 5,471,641 | -4.94(-1.43%) |
Jan 19, 2023 | 347.23 | 350.61 | 345.31 | 345.96 | 2,676,000 | -0.92(-0.26%) |
Jan 18, 2023 | 351.13 | 353.77 | 346.45 | 346.88 | 2,335,129 | -5.65(-1.60%) |
Jan 17, 2023 | 356.35 | 356.72 | 351.35 | 352.53 | 2,471,215 | -3.82(-1.07%) |
Jan 13, 2023 | 354.33 | 358.01 | 353.41 | 356.35 | 1,715,894 | +2.46(+0.70%) |
Jan 12, 2023 | 354.01 | 355.24 | 347.93 | 353.89 | 2,048,566 | -1.27(-0.36%) |
Jan 11, 2023 | 349.18 | 356.49 | 345.88 | 355.16 | 2,640,770 | +7.55(+2.17%) |
Jan 10, 2023 | 343.91 | 348.06 | 338.46 | 347.61 | 2,500,544 | +2.88(+0.83%) |
Jan 09, 2023 | 358.69 | 359.65 | 343.71 | 344.73 | 3,024,016 | -12.92(-3.61%) |
Jan 06, 2023 | 354.75 | 361.36 | 352.37 | 357.65 | 2,162,808 | +3.96(+1.12%) |
Jan 05, 2023 | 355.69 | 356.22 | 347.81 | 353.69 | 2,037,657 | -4.12(-1.15%) |
Jan 04, 2023 | 359.32 | 361.76 | 355.09 | 357.81 | 1,913,502 | -1.86(-0.52%) |
Jan 03, 2023 | 360.92 | 363.62 | 356.19 | 359.67 | 2,036,115 | -0.84(-0.23%) |
Dec 30, 2022 | 362.13 | 362.59 | 356.83 | 360.51 | 1,408,634 | -1.16(-0.32%) |
Dec 29, 2022 | 362.74 | 365.54 | 361.12 | 361.67 | 1,093,417 | +1.77(+0.49%) |
Dec 28, 2022 | 360.83 | 362.65 | 358.63 | 359.90 | 1,011,225 | +0.33(+0.09%) |
Dec 27, 2022 | 364.11 | 364.34 | 359.02 | 359.56 | 1,434,431 | -2.98(-0.82%) |
Dec 23, 2022 | 359.50 | 362.54 | 357.19 | 362.54 | 1,045,505 | +2.55(+0.71%) |
Dec 22, 2022 | 361.97 | 364.37 | 357.01 | 359.99 | 1,987,018 | -2.66(-0.73%) |
Dec 21, 2022 | 357.34 | 365.28 | 355.94 | 362.65 | 2,243,916 | +8.25(+2.33%) |
Dec 20, 2022 | 353.27 | 356.18 | 351.15 | 354.40 | 2,309,180 | +1.83(+0.52%) |
Dec 19, 2022 | 352.60 | 354.46 | 349.44 | 352.56 | 2,697,341 | -2.06(-0.58%) |
Dec 16, 2022 | 352.71 | 355.23 | 349.99 | 354.62 | 6,710,853 | -0.14(-0.04%) |
Dec 15, 2022 | 355.40 | 358.66 | 351.49 | 354.76 | 3,490,529 | -3.44(-0.96%) |
Dec 14, 2022 | 353.78 | 364.04 | 351.85 | 358.20 | 5,170,250 | +4.77(+1.35%) |
Dec 13, 2022 | 356.36 | 367.31 | 353.10 | 353.43 | 5,110,659 | -8.46(-2.34%) |
Dec 12, 2022 | 357.64 | 362.47 | 357.22 | 361.90 | 2,678,305 | +6.17(+1.73%) |
Dec 09, 2022 | 367.56 | 368.55 | 355.55 | 355.73 | 2,828,401 | -10.64(-2.90%) |
Dec 08, 2022 | 367.82 | 367.82 | 361.16 | 366.37 | 2,121,846 | -0.18(-0.05%) |
Dec 07, 2022 | 363.94 | 369.77 | 363.38 | 366.55 | 1,652,776 | +3.38(+0.93%) |
Dec 06, 2022 | 361.65 | 365.24 | 360.19 | 363.17 | 1,999,482 | -0.74(-0.20%) |
Dec 05, 2022 | 368.31 | 369.78 | 362.91 | 363.91 | 2,329,114 | -5.39(-1.46%) |
Dec 02, 2022 | 360.74 | 369.57 | 359.68 | 369.30 | 1,954,064 | +4.37(+1.20%) |
Dec 01, 2022 | 369.33 | 369.72 | 363.12 | 364.93 | 2,550,715 | -0.74(-0.20%) |
Nov 30, 2022 | 359.75 | 366.92 | 356.53 | 365.67 | 5,635,170 | +7.03(+1.96%) |
Nov 29, 2022 | 359.31 | 360.77 | 355.38 | 358.64 | 2,238,454 | -1.79(-0.50%) |
Nov 28, 2022 | 358.15 | 364.12 | 355.74 | 360.44 | 2,518,052 | +0.51(+0.14%) |
Nov 25, 2022 | 357.61 | 360.50 | 356.28 | 359.93 | 1,054,464 | +3.48(+0.98%) |
Nov 23, 2022 | 356.07 | 357.19 | 353.40 | 356.45 | 2,022,700 | +0.83(+0.23%) |
Nov 22, 2022 | 356.72 | 357.51 | 352.09 | 355.62 | 2,496,267 | -0.29(-0.08%) |
Nov 21, 2022 | 355.14 | 358.46 | 350.19 | 355.91 | 2,028,751 | -0.49(-0.14%) |
Nov 18, 2022 | 357.27 | 359.36 | 354.11 | 356.40 | 2,457,463 | +0.89(+0.25%) |
Nov 17, 2022 | 347.77 | 357.02 | 347.57 | 355.51 | 2,974,124 | +7.73(+2.22%) |
Nov 16, 2022 | 344.90 | 351.68 | 344.86 | 347.79 | 3,616,482 | +2.94(+0.85%) |
Nov 15, 2022 | 351.74 | 351.79 | 341.31 | 344.85 | 4,241,083 | -6.02(-1.72%) |
Nov 14, 2022 | 353.84 | 355.54 | 335.16 | 350.87 | 4,786,373 | +4.67(+1.35%) |
Nov 11, 2022 | 359.82 | 361.46 | 338.55 | 346.20 | 6,763,415 | -16.14(-4.45%) |
Nov 10, 2022 | 360.88 | 362.61 | 356.71 | 362.33 | 3,046,122 | +5.36(+1.50%) |
Nov 09, 2022 | 362.06 | 363.40 | 355.64 | 356.98 | 2,400,524 | -3.33(-0.92%) |
Nov 08, 2022 | 358.83 | 362.36 | 355.67 | 360.31 | 3,334,250 | +1.56(+0.44%) |
Nov 07, 2022 | 351.80 | 360.64 | 351.31 | 358.75 | 2,602,934 | +7.53(+2.14%) |
Nov 04, 2022 | 358.88 | 359.54 | 347.22 | 351.22 | 3,057,682 | -4.20(-1.18%) |
Nov 03, 2022 | 347.93 | 356.55 | 345.42 | 355.42 | 2,647,747 | +6.60(+1.89%) |
Nov 02, 2022 | 348.03 | 348.81 | 3,842,020 | +2.34(+0.68%) | ||
Nov 01, 2022 | 339.84 | 352.77 | 334.85 | 346.47 | 7,134,961 | -9.35(-2.63%) |
Oct 31, 2022 | 352.44 | 357.62 | 344.39 | 355.82 | 4,332,860 | +2.15(+0.61%) |
Oct 28, 2022 | 354.08 | 355.73 | 350.86 | 353.67 | 2,993,928 | +3.51(+1.00%) |
Oct 27, 2022 | 352.77 | 354.86 | 349.17 | 350.16 | 2,388,878 | -1.50(-0.43%) |
Oct 26, 2022 | 346.40 | 355.22 | 344.37 | 351.66 | 2,415,599 | +6.44(+1.86%) |
Oct 25, 2022 | 340.52 | 346.23 | 337.11 | 345.23 | 2,556,874 | +3.35(+0.98%) |
Oct 24, 2022 | 338.26 | 345.68 | 338.26 | 341.88 | 3,435,456 | +7.01(+2.09%) |
Oct 21, 2022 | 323.37 | 336.50 | 321.11 | 334.87 | 3,342,731 | +11.50(+3.56%) |
Oct 20, 2022 | 325.42 | 325.70 | 320.26 | 323.37 | 1,792,301 | -0.22(-0.07%) |
Oct 19, 2022 | 329.44 | 329.82 | 320.32 | 323.59 | 2,460,920 | -5.64(-1.71%) |
Oct 18, 2022 | 328.35 | 329.52 | 324.65 | 329.23 | 2,124,050 | +2.23(+0.68%) |
Oct 17, 2022 | 327.03 | 331.73 | 326.00 | 327.00 | 2,268,997 | +1.35(+0.41%) |
Oct 14, 2022 | 325.82 | 329.48 | 322.54 | 325.65 | 2,271,036 | -0.70(-0.21%) |
Oct 13, 2022 | 313.59 | 327.60 | 313.57 | 326.35 | 2,709,922 | +7.40(+2.32%) |
Oct 12, 2022 | 321.71 | 327.87 | 318.27 | 318.95 | 1,795,804 | -2.98(-0.92%) |
Oct 11, 2022 | 314.46 | 323.33 | 313.90 | 321.93 | 2,644,757 | +3.65(+1.15%) |
Oct 10, 2022 | 320.58 | 321.34 | 314.69 | 318.28 | 1,990,204 | -2.72(-0.85%) |
Oct 07, 2022 | 327.20 | 327.30 | 319.27 | 321.00 | 2,647,488 | -6.18(-1.89%) |
Oct 06, 2022 | 322.26 | 333.38 | 321.21 | 327.18 | 4,372,885 | +1.15(+0.35%) |
Oct 05, 2022 | 322.62 | 328.07 | 321.85 | 326.04 | 2,224,404 | +1.86(+0.57%) |
Oct 04, 2022 | 316.60 | 324.38 | 316.21 | 324.18 | 2,668,432 | +8.19(+2.59%) |
Oct 03, 2022 | 320.35 | 323.64 | 311.56 | 315.98 | 3,399,491 | -1.77(-0.56%) |
Sep 30, 2022 | 321.49 | 323.80 | 316.84 | 317.75 | 4,552,957 | -6.54(-2.02%) |
Sep 29, 2022 | 328.19 | 328.88 | 321.60 | 324.30 | 3,808,266 | -4.29(-1.31%) |
Sep 28, 2022 | 327.75 | 335.78 | 322.42 | 328.59 | 9,601,787 | +22.88(+7.48%) |
Sep 27, 2022 | 303.80 | 308.51 | 302.98 | 305.71 | 3,036,787 | +3.54(+1.17%) |
Sep 26, 2022 | 303.45 | 306.33 | 299.60 | 302.18 | 3,826,232 | -3.89(-1.27%) |
Sep 23, 2022 | 306.47 | 309.72 | 299.84 | 306.07 | 4,653,167 | +0.58(+0.19%) |
Sep 22, 2022 | 295.59 | 307.20 | 294.77 | 305.49 | 6,018,150 | +14.14(+4.85%) |
Sep 21, 2022 | 295.79 | 299.26 | 291.19 | 291.35 | 2,280,091 | -5.16(-1.74%) |
Sep 20, 2022 | 298.56 | 298.56 | 293.76 | 296.50 | 1,848,672 | -3.30(-1.10%) |
Sep 19, 2022 | 301.17 | 301.21 | 292.50 | 299.81 | 2,559,796 | -3.73(-1.23%) |
Sep 16, 2022 | 302.64 | 306.56 | 301.43 | 303.54 | 4,457,615 | -0.57(-0.19%) |
Sep 15, 2022 | 304.35 | 306.87 | 300.45 | 304.11 | 2,388,791 | -0.14(-0.05%) |
Sep 14, 2022 | 301.89 | 306.41 | 300.60 | 304.25 | 2,041,752 | +3.08(+1.02%) |
Sep 13, 2022 | 304.64 | 306.90 | 299.71 | 301.17 | 2,312,341 | -8.59(-2.77%) |
Sep 12, 2022 | 313.37 | 314.90 | 309.43 | 309.76 | 2,113,767 | -2.44(-0.78%) |
Sep 09, 2022 | 310.97 | 314.63 | 309.76 | 312.20 | 2,215,759 | +2.16(+0.70%) |
Sep 08, 2022 | 306.55 | 310.26 | 302.26 | 310.04 | 2,251,286 | +3.83(+1.25%) |
Sep 07, 2022 | 303.42 | 306.99 | 299.60 | 306.20 | 2,267,413 | +4.70(+1.56%) |
Sep 06, 2022 | 297.70 | 307.42 | 297.00 | 301.51 | 2,363,131 | +5.39(+1.82%) |
Sep 02, 2022 | 304.74 | 304.85 | 294.57 | 296.11 | 2,577,430 | -7.66(-2.52%) |
Sep 01, 2022 | 295.79 | 304.05 | 295.30 | 303.78 | 2,990,933 | +7.76(+2.62%) |
Aug 31, 2022 | 301.82 | 303.47 | 295.90 | 296.01 | 3,240,487 | -5.71(-1.89%) |
Aug 30, 2022 | 304.77 | 306.57 | 300.71 | 301.72 | 2,014,998 | -3.06(-1.00%) |
Aug 29, 2022 | 307.91 | 309.42 | 304.32 | 304.78 | 1,726,878 | -5.32(-1.71%) |
Aug 26, 2022 | 317.99 | 318.97 | 309.81 | 310.10 | 1,890,721 | -7.45(-2.35%) |
Aug 25, 2022 | 315.05 | 317.77 | 310.36 | 317.54 | 2,012,596 | +4.20(+1.34%) |
Aug 24, 2022 | 310.99 | 315.30 | 309.76 | 313.35 | 1,858,742 | +3.70(+1.20%) |
Aug 23, 2022 | 315.68 | 316.27 | 308.44 | 309.64 | 3,015,346 | -7.86(-2.48%) |
Aug 22, 2022 | 316.70 | 320.13 | 314.84 | 317.50 | 2,531,582 | +0.32(+0.10%) |
Aug 19, 2022 | 312.01 | 320.11 | 312.00 | 317.18 | 3,453,123 | +5.95(+1.91%) |
Aug 18, 2022 | 311.26 | 313.44 | 308.76 | 311.24 | 2,301,769 | -0.10(-0.03%) |
Aug 17, 2022 | 304.64 | 315.05 | 304.64 | 311.33 | 2,795,516 | +6.40(+2.10%) |
Aug 16, 2022 | 308.49 | 308.92 | 304.27 | 304.94 | 2,287,174 | -3.57(-1.16%) |
Aug 15, 2022 | 303.86 | 309.16 | 301.99 | 308.50 | 2,845,025 | +5.76(+1.90%) |
Aug 12, 2022 | 297.67 | 303.15 | 296.08 | 302.75 | 2,345,726 | +7.75(+2.63%) |
Aug 11, 2022 | 294.86 | 299.15 | 293.48 | 294.99 | 2,244,893 | -3.37(-1.13%) |
Aug 10, 2022 | 298.25 | 300.83 | 296.38 | 298.36 | 2,400,277 | +1.56(+0.52%) |
Aug 09, 2022 | 298.83 | 300.41 | 295.12 | 296.80 | 2,167,511 | +0.51(+0.17%) |
Aug 08, 2022 | 294.48 | 299.84 | 290.45 | 296.29 | 3,286,684 | +1.15(+0.39%) |
Aug 05, 2022 | 296.27 | 299.06 | 294.15 | 295.14 | 2,873,272 | -4.38(-1.46%) |
Aug 04, 2022 | 303.84 | 303.88 | 296.04 | 299.52 | 4,794,561 | -7.88(-2.56%) |
Aug 03, 2022 | 314.05 | 314.39 | 303.86 | 307.39 | 5,256,626 | -6.24(-1.99%) |
Aug 02, 2022 | 320.48 | 322.23 | 312.81 | 313.63 | 3,476,984 | -3.87(-1.22%) |
Aug 01, 2022 | 320.79 | 323.65 | 316.82 | 317.50 | 2,514,019 | -5.43(-1.68%) |
Jul 29, 2022 | 324.27 | 324.27 | 320.12 | 322.93 | 3,471,205 | -1.09(-0.34%) |
Jul 28, 2022 | 323.46 | 326.75 | 315.14 | 324.01 | 2,425,747 | +1.82(+0.57%) |
Jul 27, 2022 | 322.23 | 324.08 | 318.52 | 322.19 | 1,679,715 | -2.57(-0.79%) |
Jul 26, 2022 | 324.20 | 325.75 | 321.87 | 324.76 | 1,850,239 | +0.01(+0.00%) |
Jul 25, 2022 | 322.01 | 325.45 | 321.33 | 324.75 | 1,778,197 | +2.74(+0.85%) |
Jul 22, 2022 | 320.24 | 322.47 | 319.15 | 322.01 | 1,889,626 | +1.79(+0.56%) |
Jul 21, 2022 | 314.86 | 321.32 | 313.15 | 320.21 | 1,727,526 | +4.79(+1.52%) |
Jul 20, 2022 | 320.38 | 321.10 | 313.74 | 315.42 | 2,093,993 | -4.08(-1.28%) |
Jul 19, 2022 | 317.44 | 320.66 | 315.24 | 319.51 | 1,662,300 | +4.34(+1.38%) |
Jul 18, 2022 | 323.35 | 325.16 | 313.15 | 315.17 | 2,160,702 | -9.63(-2.96%) |
Jul 15, 2022 | 325.16 | 328.45 | 321.44 | 324.80 | 3,410,298 | +4.61(+1.44%) |
Jul 14, 2022 | 311.03 | 321.04 | 309.04 | 320.18 | 2,670,356 | +4.34(+1.37%) |
Jul 13, 2022 | 315.40 | 318.02 | 314.25 | 315.85 | 2,618,016 | -1.11(-0.35%) |
Jul 12, 2022 | 323.23 | 325.18 | 316.73 | 316.95 | 2,101,388 | -7.33(-2.26%) |
Jul 11, 2022 | 323.83 | 325.86 | 322.67 | 324.28 | 1,371,062 | +0.59(+0.18%) |
Jul 08, 2022 | 319.85 | 327.66 | 319.47 | 323.69 | 1,938,052 | +2.47(+0.77%) |
Jul 07, 2022 | 320.54 | 323.72 | 319.55 | 321.22 | 2,445,108 | -2.16(-0.67%) |
Jul 06, 2022 | 321.27 | 325.91 | 320.05 | 323.38 | 2,299,561 | +2.91(+0.91%) |
Jul 05, 2022 | 315.82 | 320.71 | 312.39 | 320.47 | 2,153,292 | +2.42(+0.76%) |
Jul 01, 2022 | 317.24 | 318.73 | 311.24 | 318.05 | 1,862,256 | +0.47(+0.15%) |
Jun 30, 2022 | 315.52 | 320.34 | 313.44 | 317.58 | 2,791,085 | +1.20(+0.38%) |
Jun 29, 2022 | 311.63 | 318.04 | 311.13 | 316.37 | 2,615,761 | +5.27(+1.69%) |
Jun 28, 2022 | 319.82 | 322.31 | 310.26 | 311.10 | 2,805,498 | -9.45(-2.95%) |
Jun 27, 2022 | 317.58 | 324.06 | 315.39 | 320.56 | 3,286,467 | +1.62(+0.51%) |
Jun 24, 2022 | 313.00 | 319.14 | 312.47 | 318.94 | 5,564,158 | +12.63(+4.12%) |
Jun 23, 2022 | 303.15 | 306.76 | 300.89 | 306.31 | 3,806,895 | +5.91(+1.97%) |
Jun 22, 2022 | 290.87 | 303.30 | 290.39 | 300.40 | 4,630,813 | +9.16(+3.14%) |
Jun 21, 2022 | 286.38 | 293.14 | 284.35 | 291.24 | 2,880,136 | +6.31(+2.21%) |
Jun 17, 2022 | 284.06 | 294.81 | 283.74 | 284.93 | 7,044,517 | +2.77(+0.98%) |
Jun 16, 2022 | 284.25 | 284.25 | 277.30 | 282.16 | 2,683,743 | -4.82(-1.68%) |
Jun 15, 2022 | 285.62 | 290.26 | 282.61 | 286.98 | 2,011,024 | +2.15(+0.76%) |
Jun 14, 2022 | 283.24 | 286.01 | 281.40 | 284.82 | 2,472,974 | -0.48(-0.17%) |
Jun 13, 2022 | 284.47 | 287.15 | 282.59 | 285.31 | 2,959,305 | -5.61(-1.93%) |
Jun 10, 2022 | 293.09 | 295.47 | 290.78 | 290.92 | 2,523,428 | -6.11(-2.06%) |
Jun 09, 2022 | 305.21 | 305.52 | 296.89 | 297.03 | 2,006,284 | -10.03(-3.27%) |
Jun 08, 2022 | 306.02 | 309.03 | 304.43 | 307.06 | 2,740,258 | +1.36(+0.45%) |
Jun 07, 2022 | 297.75 | 305.75 | 296.80 | 305.70 | 3,727,980 | +8.56(+2.88%) |
Jun 06, 2022 | 308.67 | 308.67 | 296.87 | 297.14 | 3,794,563 | +1.68(+0.57%) |
Jun 03, 2022 | 295.96 | 299.54 | 294.53 | 295.46 | 2,542,174 | -0.76(-0.26%) |
Jun 02, 2022 | 304.20 | 304.29 | 292.05 | 296.23 | 3,779,222 | -8.47(-2.78%) |
Jun 01, 2022 | 307.01 | 307.46 | 299.32 | 304.70 | 2,788,939 | -2.31(-0.75%) |
May 31, 2022 | 310.13 | 311.93 | 302.69 | 307.01 | 6,428,771 | -9.83(-3.10%) |
May 27, 2022 | 306.24 | 317.43 | 304.88 | 316.84 | 3,771,663 | +9.81(+3.20%) |
May 26, 2022 | 298.97 | 307.47 | 297.38 | 307.03 | 3,353,037 | +6.32(+2.10%) |
May 25, 2022 | 300.70 | 304.05 | 298.39 | 300.71 | 3,262,112 | +1.03(+0.34%) |
May 24, 2022 | 297.48 | 301.36 | 293.65 | 299.68 | 2,863,370 | +3.29(+1.11%) |
May 23, 2022 | 294.43 | 298.67 | 293.21 | 296.39 | 2,932,492 | +3.67(+1.25%) |
May 20, 2022 | 284.77 | 293.10 | 282.99 | 292.72 | 3,192,315 | +12.32(+4.39%) |
May 19, 2022 | 287.56 | 287.56 | 278.54 | 280.40 | 3,223,543 | -8.74(-3.02%) |
May 18, 2022 | 293.85 | 296.39 | 288.00 | 289.13 | 2,206,460 | -6.08(-2.06%) |
May 17, 2022 | 293.85 | 297.18 | 287.37 | 295.22 | 2,607,835 | +1.98(+0.67%) |
May 16, 2022 | 286.12 | 303.09 | 285.62 | 293.24 | 5,223,363 | +7.59(+2.66%) |
May 13, 2022 | 286.63 | 286.79 | 280.63 | 285.65 | 2,386,633 | +0.79(+0.28%) |
May 12, 2022 | 276.59 | 285.04 | 276.58 | 284.85 | 2,427,757 | +4.99(+1.78%) |
May 11, 2022 | 276.92 | 287.49 | 276.26 | 279.87 | 2,689,040 | +0.97(+0.35%) |
May 10, 2022 | 285.05 | 286.44 | 278.22 | 278.90 | 3,217,521 | -3.45(-1.22%) |
May 09, 2022 | 286.52 | 287.91 | 279.83 | 282.35 | 3,559,409 | -7.49(-2.58%) |
May 06, 2022 | 283.26 | 291.15 | 281.65 | 289.83 | 3,002,643 | +4.42(+1.55%) |
May 05, 2022 | 286.44 | 287.97 | 281.44 | 285.41 | 3,196,408 | -2.47(-0.86%) |
May 04, 2022 | 281.63 | 289.91 | 277.36 | 287.88 | 2,810,396 | +6.67(+2.37%) |
May 03, 2022 | 281.76 | 282.91 | 277.35 | 281.21 | 2,160,911 | -1.45(-0.51%) |