Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.28 | 290.28 | 278.69 | 287.14 | 954,847 | +1.45(+0.51%) |
Apr 27, 2023 | 284.51 | 286.92 | 281.43 | 285.69 | 376,096 | +3.16(+1.12%) |
Apr 26, 2023 | 289.16 | 289.74 | 280.47 | 282.52 | 415,419 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.31 | 285.50 | 440,034 | -9.72(-3.29%) |
Apr 24, 2023 | 298.23 | 298.53 | 290.07 | 295.22 | 322,172 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.91 | 295.29 | 297.21 | 303,966 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.57 | 295.03 | 296.48 | 395,246 | -5.08(-1.69%) |
Apr 19, 2023 | 300.31 | 302.69 | 299.56 | 301.57 | 308,599 | -0.30(-0.10%) |
Apr 18, 2023 | 308.68 | 308.68 | 298.68 | 301.86 | 366,758 | -1.97(-0.65%) |
Apr 17, 2023 | 300.37 | 305.05 | 298.66 | 303.83 | 351,735 | +4.06(+1.35%) |
Apr 14, 2023 | 297.19 | 301.40 | 292.39 | 299.78 | 470,366 | +0.22(+0.07%) |
Apr 13, 2023 | 292.73 | 300.39 | 292.73 | 299.56 | 425,169 | +8.62(+2.96%) |
Apr 12, 2023 | 296.28 | 299.97 | 290.62 | 290.94 | 332,311 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.28 | 288.39 | 292.62 | 415,235 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.53 | 280.62 | 291.11 | 418,247 | +4.88(+1.70%) |
Apr 06, 2023 | 280.34 | 286.69 | 275.45 | 286.23 | 521,594 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 290.00 | 278.24 | 282.42 | 488,498 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.89 | 289.52 | 367,756 | -5.77(-1.96%) |
Apr 03, 2023 | 297.07 | 298.60 | 290.72 | 295.30 | 397,785 | -5.33(-1.77%) |
Mar 31, 2023 | 294.58 | 302.69 | 293.80 | 300.63 | 539,117 | +7.63(+2.61%) |
Mar 30, 2023 | 289.24 | 300.38 | 288.92 | 292.99 | 942,149 | +10.31(+3.65%) |
Mar 29, 2023 | 273.65 | 282.96 | 271.49 | 282.69 | 520,775 | +12.70(+4.70%) |
Mar 28, 2023 | 268.78 | 270.88 | 267.08 | 269.99 | 298,556 | +0.54(+0.20%) |
Mar 27, 2023 | 270.33 | 274.47 | 267.88 | 269.45 | 306,339 | +0.91(+0.34%) |
Mar 24, 2023 | 269.70 | 269.79 | 265.02 | 268.54 | 316,720 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.03 | 264.19 | 269.29 | 453,433 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,300 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.50 | 274.26 | 550,009 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.01 | 267.36 | 519,888 | -6.50(-2.37%) |
Mar 17, 2023 | 276.67 | 280.03 | 272.02 | 273.86 | 651,602 | -3.09(-1.11%) |
Mar 16, 2023 | 274.88 | 278.92 | 270.83 | 276.94 | 413,088 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.53 | 272.37 | 274.79 | 380,554 | -2.60(-0.94%) |
Mar 14, 2023 | 277.38 | 280.25 | 272.68 | 277.39 | 371,629 | +5.90(+2.17%) |
Mar 13, 2023 | 267.71 | 277.33 | 262.71 | 271.49 | 708,565 | +1.25(+0.46%) |
Mar 10, 2023 | 281.15 | 281.58 | 266.68 | 270.24 | 711,986 | -12.33(-4.36%) |
Mar 09, 2023 | 283.90 | 290.09 | 281.83 | 282.57 | 446,922 | -3.05(-1.07%) |
Mar 08, 2023 | 283.39 | 286.41 | 281.68 | 285.62 | 373,675 | +1.42(+0.50%) |
Mar 07, 2023 | 289.69 | 291.63 | 284.19 | 284.20 | 340,249 | -5.27(-1.82%) |
Mar 06, 2023 | 291.52 | 295.83 | 289.20 | 289.47 | 469,124 | +1.18(+0.41%) |
Mar 03, 2023 | 285.56 | 289.75 | 285.35 | 288.30 | 786,527 | +4.15(+1.46%) |
Mar 02, 2023 | 280.24 | 286.29 | 279.57 | 284.14 | 469,544 | +2.80(+0.99%) |
Mar 01, 2023 | 285.20 | 287.21 | 281.00 | 281.35 | 536,896 | -4.50(-1.57%) |
Feb 28, 2023 | 290.70 | 293.93 | 285.53 | 285.84 | 661,368 | -5.00(-1.72%) |
Feb 27, 2023 | 293.38 | 293.56 | 290.14 | 290.85 | 486,295 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.50 | 288.53 | 290.15 | 316,867 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,417 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.31 | 295.61 | 497,970 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.76 | 292.80 | 293.21 | 470,586 | -7.30(-2.43%) |
Feb 17, 2023 | 302.34 | 302.34 | 294.96 | 300.51 | 977,158 | -3.52(-1.16%) |
Feb 16, 2023 | 306.55 | 312.69 | 303.56 | 304.03 | 604,634 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.79 | 314.37 | 316.44 | 645,243 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.80 | 316.15 | 321.08 | 631,269 | +1.92(+0.60%) |
Feb 13, 2023 | 315.75 | 320.15 | 313.70 | 319.16 | 456,942 | +5.60(+1.78%) |
Feb 10, 2023 | 315.45 | 316.83 | 310.01 | 313.56 | 484,647 | -5.33(-1.67%) |
Feb 09, 2023 | 323.46 | 326.42 | 317.31 | 318.89 | 1,030,222 | +1.26(+0.40%) |
Feb 08, 2023 | 326.33 | 327.03 | 308.72 | 317.64 | 1,553,824 | -23.05(-6.77%) |
Feb 07, 2023 | 324.72 | 343.54 | 321.71 | 340.69 | 509,928 | +14.67(+4.50%) |
Feb 06, 2023 | 329.02 | 332.08 | 325.02 | 326.02 | 584,818 | -7.66(-2.30%) |
Feb 03, 2023 | 338.75 | 346.61 | 333.20 | 333.69 | 392,122 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.33 | 345.29 | 348.49 | 589,908 | +11.51(+3.42%) |
Feb 01, 2023 | 320.46 | 339.23 | 319.95 | 336.98 | 644,031 | +16.64(+5.20%) |
Jan 31, 2023 | 314.21 | 320.34 | 312.54 | 320.34 | 377,103 | +8.09(+2.59%) |
Jan 30, 2023 | 313.91 | 319.24 | 312.14 | 312.25 | 257,315 | -6.41(-2.01%) |
Jan 27, 2023 | 314.68 | 321.77 | 314.24 | 318.65 | 357,670 | +0.77(+0.24%) |
Jan 26, 2023 | 315.72 | 318.82 | 311.45 | 317.88 | 249,598 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.70 | 294.62 | 311.10 | 416,109 | -5.26(-1.66%) |
Jan 24, 2023 | 315.83 | 319.24 | 314.44 | 316.36 | 268,685 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.47 | 318.49 | 344,267 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.62 | 300.74 | 309.97 | 295,902 | +8.56(+2.84%) |
Jan 19, 2023 | 303.50 | 306.95 | 300.44 | 301.41 | 268,322 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.61 | 306.77 | 308.30 | 531,926 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.18 | 298.79 | 306.85 | 465,485 | +5.78(+1.92%) |
Jan 13, 2023 | 296.37 | 302.46 | 295.71 | 301.07 | 420,413 | +0.18(+0.06%) |
Jan 12, 2023 | 303.00 | 306.66 | 295.52 | 300.89 | 425,276 | +0.03(+0.01%) |
Jan 11, 2023 | 298.88 | 302.23 | 297.22 | 300.87 | 394,723 | +5.84(+1.98%) |
Jan 10, 2023 | 286.30 | 296.87 | 282.54 | 295.02 | 666,712 | +5.69(+1.97%) |
Jan 09, 2023 | 286.37 | 294.51 | 285.03 | 289.33 | 1,111,795 | +5.87(+2.07%) |
Jan 06, 2023 | 294.31 | 294.31 | 281.08 | 283.46 | 1,135,022 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.19 | 288.71 | 291.34 | 479,980 | -9.18(-3.05%) |
Jan 04, 2023 | 303.95 | 304.97 | 298.06 | 300.52 | 437,977 | -0.72(-0.24%) |
Jan 03, 2023 | 313.07 | 314.84 | 298.65 | 301.24 | 254,510 | -5.62(-1.83%) |
Dec 30, 2022 | 303.32 | 307.17 | 301.80 | 306.86 | 321,324 | -1.54(-0.50%) |
Dec 29, 2022 | 303.78 | 309.51 | 298.75 | 308.40 | 351,430 | +9.14(+3.05%) |
Dec 28, 2022 | 297.81 | 301.71 | 295.80 | 299.26 | 350,463 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.52 | 295.12 | 298.26 | 214,686 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.17 | 294.20 | 301.77 | 229,829 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.61 | 291.14 | 300.41 | 430,361 | -6.50(-2.12%) |
Dec 21, 2022 | 300.85 | 308.50 | 296.18 | 306.91 | 283,907 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.44 | 426,331 | -5.71(-1.86%) |
Dec 19, 2022 | 307.43 | 309.36 | 303.66 | 306.15 | 423,211 | -1.79(-0.58%) |
Dec 16, 2022 | 309.64 | 311.83 | 302.74 | 307.94 | 529,086 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.43 | 338,914 | -12.65(-3.90%) |
Dec 14, 2022 | 324.50 | 330.56 | 320.78 | 324.07 | 453,317 | -1.04(-0.32%) |
Dec 13, 2022 | 338.56 | 342.14 | 321.00 | 325.11 | 680,003 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.24 | 322.31 | 539,729 | +11.68(+3.76%) |
Dec 09, 2022 | 314.15 | 319.75 | 310.16 | 310.63 | 380,358 | -4.58(-1.45%) |
Dec 08, 2022 | 307.84 | 317.38 | 304.75 | 315.21 | 411,034 | +9.68(+3.17%) |
Dec 07, 2022 | 309.19 | 311.27 | 302.82 | 305.53 | 452,179 | -3.66(-1.18%) |
Dec 06, 2022 | 312.17 | 312.17 | 302.37 | 309.19 | 381,412 | -2.77(-0.89%) |
Dec 05, 2022 | 331.50 | 333.61 | 308.31 | 311.96 | 500,022 | -24.13(-7.18%) |
Dec 02, 2022 | 334.21 | 339.68 | 330.44 | 336.09 | 294,156 | -6.28(-1.83%) |
Dec 01, 2022 | 334.38 | 345.10 | 333.16 | 342.37 | 563,213 | +7.04(+2.10%) |
Nov 30, 2022 | 317.25 | 336.06 | 314.55 | 335.33 | 704,446 | +16.93(+5.32%) |
Nov 29, 2022 | 321.94 | 324.79 | 316.17 | 318.40 | 258,863 | -3.21(-1.00%) |
Nov 28, 2022 | 320.24 | 327.64 | 320.06 | 321.61 | 279,059 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.78 | 320.27 | 323.46 | 126,128 | -0.11(-0.03%) |
Nov 23, 2022 | 315.86 | 325.67 | 311.68 | 323.57 | 193,842 | +7.74(+2.45%) |
Nov 22, 2022 | 311.29 | 315.94 | 305.16 | 315.83 | 249,725 | +4.19(+1.35%) |
Nov 21, 2022 | 309.52 | 314.44 | 307.58 | 311.63 | 354,758 | -1.24(-0.40%) |
Nov 18, 2022 | 321.94 | 321.94 | 304.49 | 312.87 | 638,586 | -1.93(-0.61%) |
Nov 17, 2022 | 326.33 | 327.78 | 311.77 | 314.80 | 557,478 | -19.13(-5.73%) |
Nov 16, 2022 | 338.99 | 341.39 | 332.05 | 333.93 | 481,549 | -9.39(-2.74%) |
Nov 15, 2022 | 337.22 | 346.01 | 335.05 | 343.33 | 452,167 | +17.18(+5.27%) |
Nov 14, 2022 | 332.27 | 335.28 | 323.85 | 326.15 | 340,931 | -10.41(-3.09%) |
Nov 11, 2022 | 327.03 | 343.95 | 323.89 | 336.56 | 604,795 | +10.48(+3.21%) |
Nov 10, 2022 | 317.34 | 333.02 | 317.34 | 326.08 | 664,136 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.90 | 296.18 | 384,065 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.88 | 287.46 | 301.47 | 475,068 | +8.55(+2.92%) |
Nov 07, 2022 | 305.31 | 305.31 | 288.00 | 292.91 | 794,585 | -9.88(-3.26%) |
Nov 04, 2022 | 326.34 | 326.34 | 292.52 | 302.79 | 885,000 | -19.91(-6.17%) |
Nov 03, 2022 | 311.06 | 334.44 | 309.20 | 322.70 | 589,000 | +9.77(+3.12%) |
Nov 02, 2022 | 339.35 | 339.41 | 312.48 | 312.93 | 758,993 | -25.97(-7.66%) |
Nov 01, 2022 | 349.27 | 349.99 | 334.65 | 338.90 | 672,625 | -3.25(-0.95%) |
Oct 31, 2022 | 335.80 | 344.38 | 333.67 | 342.15 | 531,134 | +4.33(+1.28%) |
Oct 28, 2022 | 330.48 | 337.87 | 325.06 | 337.82 | 354,326 | +7.72(+2.34%) |
Oct 27, 2022 | 331.02 | 336.04 | 327.98 | 330.10 | 241,550 | +2.74(+0.84%) |
Oct 26, 2022 | 324.87 | 338.78 | 324.40 | 327.36 | 281,591 | -6.05(-1.82%) |
Oct 25, 2022 | 321.72 | 333.96 | 321.72 | 333.41 | 315,215 | +12.99(+4.06%) |
Oct 24, 2022 | 321.53 | 321.53 | 307.75 | 320.42 | 317,803 | +1.00(+0.31%) |
Oct 21, 2022 | 314.59 | 320.40 | 306.61 | 319.42 | 302,662 | +4.65(+1.48%) |
Oct 20, 2022 | 317.53 | 325.53 | 310.70 | 314.77 | 353,189 | -2.17(-0.68%) |
Oct 19, 2022 | 320.89 | 322.14 | 311.41 | 316.93 | 223,301 | -8.54(-2.63%) |
Oct 18, 2022 | 323.56 | 329.47 | 318.30 | 325.48 | 369,601 | +13.33(+4.27%) |
Oct 17, 2022 | 305.94 | 316.88 | 305.57 | 312.15 | 353,919 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.22 | 294.77 | 295.41 | 383,781 | -14.55(-4.69%) |
Oct 13, 2022 | 297.82 | 312.00 | 293.26 | 309.95 | 415,393 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.05 | 306.85 | 307.91 | 469,906 | -7.96(-2.52%) |
Oct 11, 2022 | 319.96 | 323.67 | 307.99 | 315.87 | 450,693 | -4.51(-1.41%) |
Oct 10, 2022 | 335.43 | 335.43 | 313.35 | 320.38 | 372,306 | -14.26(-4.26%) |
Oct 07, 2022 | 342.68 | 344.01 | 333.61 | 334.63 | 400,382 | -15.03(-4.30%) |
Oct 06, 2022 | 346.80 | 352.89 | 340.89 | 349.67 | 507,587 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.22 | 339.94 | 347.76 | 292,282 | +2.03(+0.59%) |
Oct 04, 2022 | 343.93 | 350.17 | 342.16 | 345.73 | 392,326 | +12.84(+3.86%) |
Oct 03, 2022 | 329.10 | 335.33 | 324.17 | 332.89 | 348,780 | +6.58(+2.02%) |
Sep 30, 2022 | 330.03 | 337.13 | 326.04 | 326.32 | 392,178 | -4.39(-1.33%) |
Sep 29, 2022 | 333.46 | 334.96 | 328.93 | 330.71 | 360,068 | -7.27(-2.15%) |
Sep 28, 2022 | 325.17 | 339.72 | 322.83 | 337.98 | 320,899 | +13.34(+4.11%) |
Sep 27, 2022 | 323.12 | 328.22 | 320.40 | 324.64 | 218,820 | +7.28(+2.29%) |
Sep 26, 2022 | 320.98 | 328.14 | 316.70 | 317.36 | 323,421 | -4.77(-1.48%) |
Sep 23, 2022 | 320.09 | 323.46 | 313.85 | 322.13 | 439,569 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.83 | 324.81 | 363,963 | -14.66(-4.32%) |
Sep 21, 2022 | 346.09 | 351.82 | 338.83 | 339.46 | 200,185 | -3.60(-1.05%) |
Sep 20, 2022 | 345.11 | 347.67 | 340.88 | 343.06 | 210,302 | -4.48(-1.29%) |
Sep 19, 2022 | 342.33 | 348.16 | 342.33 | 347.54 | 204,304 | +1.83(+0.53%) |
Sep 16, 2022 | 343.35 | 348.80 | 339.26 | 345.71 | 440,087 | -1.96(-0.56%) |
Sep 15, 2022 | 356.00 | 362.75 | 345.83 | 347.67 | 322,258 | -12.32(-3.42%) |
Sep 14, 2022 | 360.99 | 365.25 | 354.73 | 359.99 | 286,238 | +2.64(+0.74%) |
Sep 13, 2022 | 356.46 | 361.37 | 354.56 | 357.35 | 264,556 | -14.16(-3.81%) |
Sep 12, 2022 | 367.41 | 371.66 | 364.61 | 371.51 | 300,965 | +5.46(+1.49%) |
Sep 09, 2022 | 363.12 | 368.72 | 362.80 | 366.05 | 270,337 | +5.55(+1.54%) |
Sep 08, 2022 | 349.68 | 360.94 | 348.08 | 360.50 | 264,328 | +8.31(+2.36%) |
Sep 07, 2022 | 343.20 | 353.54 | 341.61 | 352.20 | 196,096 | +10.13(+2.96%) |
Sep 06, 2022 | 341.12 | 343.33 | 336.79 | 342.07 | 261,233 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.24 | 337.67 | 340.63 | 347,498 | -2.09(-0.61%) |
Sep 01, 2022 | 344.58 | 344.98 | 333.82 | 342.71 | 284,065 | -4.58(-1.32%) |
Aug 31, 2022 | 356.65 | 358.37 | 347.10 | 347.29 | 391,263 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.80 | 344.92 | 353.31 | 346,963 | +6.04(+1.74%) |
Aug 29, 2022 | 350.45 | 354.19 | 346.98 | 347.27 | 318,904 | -9.31(-2.61%) |
Aug 26, 2022 | 369.30 | 370.82 | 356.17 | 356.59 | 271,344 | -13.39(-3.62%) |
Aug 25, 2022 | 370.65 | 374.49 | 365.31 | 369.98 | 228,559 | +2.66(+0.72%) |
Aug 24, 2022 | 367.99 | 374.02 | 366.89 | 367.32 | 238,250 | +2.73(+0.75%) |
Aug 23, 2022 | 363.93 | 369.35 | 362.72 | 364.59 | 304,136 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.65 | 363.80 | 361,320 | -9.02(-2.42%) |
Aug 19, 2022 | 378.00 | 380.26 | 372.54 | 372.81 | 437,187 | -9.88(-2.58%) |
Aug 18, 2022 | 386.33 | 388.95 | 381.46 | 382.69 | 268,132 | -3.64(-0.94%) |
Aug 17, 2022 | 387.82 | 391.75 | 384.14 | 386.33 | 338,104 | -6.24(-1.59%) |
Aug 16, 2022 | 393.55 | 396.92 | 388.60 | 392.57 | 302,088 | -1.90(-0.48%) |
Aug 15, 2022 | 387.47 | 398.30 | 387.47 | 394.47 | 444,578 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.60 | 371.84 | 389.53 | 546,937 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.15 | 371.66 | 373.70 | 415,150 | +0.56(+0.15%) |
Aug 10, 2022 | 379.73 | 380.52 | 369.77 | 373.13 | 411,472 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.89 | 356.42 | 367.36 | 469,840 | +3.46(+0.95%) |
Aug 08, 2022 | 365.16 | 371.90 | 363.33 | 363.90 | 368,733 | -2.00(-0.55%) |
Aug 05, 2022 | 350.02 | 369.58 | 350.02 | 365.89 | 565,362 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.11 | 356.76 | 415,030 | +8.35(+2.40%) |
Aug 03, 2022 | 344.13 | 360.05 | 338.68 | 348.41 | 1,057,652 | +14.31(+4.28%) |
Aug 02, 2022 | 325.57 | 337.97 | 325.57 | 334.10 | 525,073 | +5.74(+1.75%) |
Aug 01, 2022 | 326.29 | 333.29 | 320.04 | 328.37 | 501,559 | +1.55(+0.48%) |
Jul 29, 2022 | 323.89 | 327.07 | 318.14 | 326.81 | 440,564 | +3.88(+1.20%) |
Jul 28, 2022 | 316.82 | 324.74 | 301.99 | 322.94 | 768,019 | +6.30(+1.99%) |
Jul 27, 2022 | 306.66 | 318.41 | 304.04 | 316.64 | 363,961 | +17.10(+5.71%) |
Jul 26, 2022 | 312.92 | 312.92 | 296.12 | 299.54 | 494,093 | -13.97(-4.46%) |
Jul 25, 2022 | 316.44 | 316.44 | 310.43 | 313.51 | 261,505 | -7.41(-2.31%) |
Jul 22, 2022 | 327.28 | 331.02 | 317.99 | 320.92 | 290,463 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.07 | 319.59 | 327.29 | 277,578 | +4.96(+1.54%) |
Jul 20, 2022 | 309.19 | 327.36 | 308.51 | 322.32 | 422,297 | +14.30(+4.64%) |
Jul 19, 2022 | 300.62 | 308.67 | 295.89 | 308.02 | 375,800 | +11.58(+3.91%) |
Jul 18, 2022 | 301.51 | 308.93 | 295.47 | 296.44 | 302,057 | -2.03(-0.68%) |
Jul 15, 2022 | 292.27 | 299.08 | 289.02 | 298.47 | 326,949 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.93 | 278.24 | 287.50 | 374,133 | -4.59(-1.57%) |
Jul 13, 2022 | 286.30 | 299.14 | 283.77 | 292.09 | 309,914 | -1.40(-0.48%) |
Jul 12, 2022 | 316.44 | 319.55 | 289.44 | 293.50 | 668,207 | -22.88(-7.23%) |
Jul 11, 2022 | 315.47 | 319.30 | 309.96 | 316.38 | 260,131 | -3.31(-1.04%) |
Jul 08, 2022 | 315.46 | 326.23 | 314.50 | 319.69 | 337,828 | -2.69(-0.83%) |
Jul 07, 2022 | 307.55 | 324.70 | 307.55 | 322.38 | 474,727 | +13.12(+4.24%) |
Jul 06, 2022 | 309.18 | 313.32 | 305.48 | 309.26 | 397,294 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.51 | 281.38 | 309.80 | 515,095 | +21.87(+7.60%) |
Jul 01, 2022 | 277.57 | 288.32 | 276.75 | 287.93 | 304,617 | +10.93(+3.95%) |
Jun 30, 2022 | 277.42 | 280.09 | 270.33 | 277.00 | 387,992 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.62 | 277.11 | 281.02 | 288,495 | -2.43(-0.86%) |
Jun 28, 2022 | 295.36 | 299.41 | 283.33 | 283.45 | 275,145 | -13.29(-4.48%) |
Jun 27, 2022 | 302.99 | 308.13 | 295.98 | 296.74 | 317,779 | -6.38(-2.10%) |
Jun 24, 2022 | 286.96 | 303.54 | 286.96 | 303.12 | 515,707 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.46 | 269.81 | 282.96 | 310,155 | +12.83(+4.75%) |
Jun 22, 2022 | 266.19 | 273.23 | 266.19 | 270.13 | 206,822 | +1.17(+0.43%) |
Jun 21, 2022 | 267.00 | 274.42 | 266.36 | 268.96 | 349,275 | +7.08(+2.70%) |
Jun 17, 2022 | 258.63 | 266.18 | 258.63 | 261.88 | 660,480 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.83 | 252.97 | 257.08 | 483,550 | -13.70(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.04 | 270.77 | 359,565 | +3.33(+1.25%) |
Jun 14, 2022 | 266.24 | 271.00 | 264.49 | 267.44 | 362,523 | +1.93(+0.73%) |
Jun 13, 2022 | 278.23 | 284.05 | 265.19 | 265.51 | 386,216 | -25.60(-8.79%) |
Jun 10, 2022 | 294.55 | 295.47 | 282.92 | 291.12 | 368,186 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.64 | 299.04 | 394,710 | -9.49(-3.08%) |
Jun 08, 2022 | 305.22 | 309.91 | 301.56 | 308.53 | 407,340 | +4.64(+1.53%) |
Jun 07, 2022 | 296.13 | 306.30 | 294.03 | 303.89 | 255,446 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.21 | 292.56 | 298.65 | 408,527 | +3.45(+1.17%) |
Jun 03, 2022 | 292.44 | 299.00 | 291.00 | 295.20 | 322,941 | -4.53(-1.51%) |
Jun 02, 2022 | 279.13 | 299.98 | 279.04 | 299.73 | 372,633 | +20.69(+7.41%) |
Jun 01, 2022 | 285.39 | 291.21 | 278.43 | 279.04 | 355,084 | -2.14(-0.76%) |
May 31, 2022 | 290.47 | 291.99 | 278.07 | 281.18 | 558,173 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.12 | 282.36 | 291.01 | 389,482 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.27 | 278.56 | 380,782 | +6.75(+2.48%) |
May 25, 2022 | 263.03 | 275.32 | 263.03 | 271.80 | 315,244 | +8.08(+3.06%) |
May 24, 2022 | 266.67 | 268.79 | 261.61 | 263.72 | 667,675 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.30 | 263.10 | 271.33 | 366,921 | -2.38(-0.87%) |
May 20, 2022 | 270.95 | 274.32 | 261.90 | 273.71 | 532,065 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.53 | 262.59 | 266.66 | 432,882 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.88 | 262.08 | 265.95 | 305,241 | -12.56(-4.51%) |
May 17, 2022 | 285.22 | 288.24 | 271.64 | 278.51 | 347,164 | +1.81(+0.65%) |
May 16, 2022 | 281.83 | 287.43 | 276.04 | 276.70 | 388,470 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.86 | 276.88 | 285.35 | 436,999 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.29 | 257.06 | 271.93 | 743,030 | +8.75(+3.33%) |
May 11, 2022 | 276.86 | 283.31 | 261.54 | 263.18 | 539,915 | -17.64(-6.28%) |
May 10, 2022 | 283.90 | 290.07 | 269.15 | 280.82 | 708,160 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.35 | 277.05 | 607,876 | -14.90(-5.10%) |
May 06, 2022 | 291.99 | 298.48 | 275.51 | 291.95 | 611,583 | -5.75(-1.93%) |
May 05, 2022 | 318.89 | 320.44 | 293.41 | 297.70 | 633,719 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.86 | 324.55 | 1,361,843 | +39.30(+13.78%) |
May 03, 2022 | 289.13 | 293.71 | 279.59 | 285.25 | 834,913 | -4.21(-1.46%) |