Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.28 | 290.27 | 278.68 | 287.13 | 954,869 | +1.45(+0.51%) |
Apr 27, 2023 | 284.50 | 286.91 | 281.43 | 285.68 | 376,104 | +3.16(+1.12%) |
Apr 26, 2023 | 289.15 | 289.73 | 280.47 | 282.51 | 415,429 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.30 | 285.49 | 440,044 | -9.72(-3.29%) |
Apr 24, 2023 | 298.22 | 298.52 | 290.06 | 295.21 | 322,179 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.90 | 295.28 | 297.20 | 303,973 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.56 | 295.02 | 296.48 | 395,255 | -5.08(-1.69%) |
Apr 19, 2023 | 300.30 | 302.68 | 299.56 | 301.56 | 308,606 | -0.30(-0.10%) |
Apr 18, 2023 | 308.67 | 308.67 | 298.67 | 301.86 | 366,766 | -1.97(-0.65%) |
Apr 17, 2023 | 300.36 | 305.04 | 298.65 | 303.82 | 351,743 | +4.06(+1.35%) |
Apr 14, 2023 | 297.18 | 301.40 | 292.38 | 299.77 | 470,376 | +0.22(+0.07%) |
Apr 13, 2023 | 292.72 | 300.38 | 292.72 | 299.55 | 425,179 | +8.62(+2.96%) |
Apr 12, 2023 | 296.27 | 299.96 | 290.62 | 290.93 | 332,318 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.27 | 288.38 | 292.61 | 415,245 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.52 | 280.62 | 291.10 | 418,256 | +4.88(+1.70%) |
Apr 06, 2023 | 280.33 | 286.68 | 275.44 | 286.22 | 521,606 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 289.99 | 278.23 | 282.42 | 488,510 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.88 | 289.52 | 367,764 | -5.77(-1.96%) |
Apr 03, 2023 | 297.06 | 298.59 | 290.71 | 295.29 | 397,794 | -5.33(-1.77%) |
Mar 31, 2023 | 294.57 | 302.69 | 293.80 | 300.62 | 539,129 | +7.63(+2.61%) |
Mar 30, 2023 | 289.23 | 300.38 | 288.91 | 292.99 | 942,170 | +10.30(+3.65%) |
Mar 29, 2023 | 273.64 | 282.95 | 271.48 | 282.68 | 520,786 | +12.70(+4.70%) |
Mar 28, 2023 | 268.77 | 270.88 | 267.08 | 269.99 | 298,563 | +0.54(+0.20%) |
Mar 27, 2023 | 270.32 | 274.47 | 267.87 | 269.44 | 306,346 | +0.91(+0.34%) |
Mar 24, 2023 | 269.69 | 269.78 | 265.01 | 268.53 | 316,727 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.02 | 264.18 | 269.28 | 453,444 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,308 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.49 | 274.26 | 550,021 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.00 | 267.36 | 519,900 | -6.50(-2.37%) |
Mar 17, 2023 | 276.66 | 280.03 | 272.01 | 273.85 | 651,617 | -3.08(-1.11%) |
Mar 16, 2023 | 274.87 | 278.92 | 270.83 | 276.94 | 413,098 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.52 | 272.36 | 274.78 | 380,563 | -2.60(-0.94%) |
Mar 14, 2023 | 277.37 | 280.24 | 272.68 | 277.38 | 371,638 | +5.90(+2.17%) |
Mar 13, 2023 | 267.70 | 277.32 | 262.70 | 271.48 | 708,581 | +1.25(+0.46%) |
Mar 10, 2023 | 281.14 | 281.57 | 266.67 | 270.23 | 712,002 | -12.33(-4.36%) |
Mar 09, 2023 | 283.89 | 290.08 | 281.82 | 282.56 | 446,932 | -3.05(-1.07%) |
Mar 08, 2023 | 283.38 | 286.40 | 281.68 | 285.61 | 373,683 | +1.41(+0.50%) |
Mar 07, 2023 | 289.68 | 291.62 | 284.19 | 284.20 | 340,257 | -5.27(-1.82%) |
Mar 06, 2023 | 291.51 | 295.82 | 289.19 | 289.47 | 469,135 | +1.18(+0.41%) |
Mar 03, 2023 | 285.55 | 289.74 | 285.34 | 288.29 | 786,545 | +4.15(+1.46%) |
Mar 02, 2023 | 280.23 | 286.28 | 279.56 | 284.14 | 469,554 | +2.80(+0.99%) |
Mar 01, 2023 | 285.19 | 287.20 | 281.00 | 281.34 | 536,908 | -4.50(-1.57%) |
Feb 28, 2023 | 290.69 | 293.93 | 285.52 | 285.84 | 661,383 | -5.00(-1.72%) |
Feb 27, 2023 | 293.37 | 293.55 | 290.13 | 290.84 | 486,306 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.49 | 288.53 | 290.15 | 316,874 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,423 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.30 | 295.61 | 497,981 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.75 | 292.79 | 293.20 | 470,597 | -7.30(-2.43%) |
Feb 17, 2023 | 302.33 | 302.33 | 294.95 | 300.50 | 977,180 | -3.52(-1.16%) |
Feb 16, 2023 | 306.54 | 312.69 | 303.55 | 304.02 | 604,647 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.78 | 314.37 | 316.43 | 645,258 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.79 | 316.15 | 321.07 | 631,283 | +1.92(+0.60%) |
Feb 13, 2023 | 315.74 | 320.15 | 313.69 | 319.15 | 456,953 | +5.60(+1.79%) |
Feb 10, 2023 | 315.44 | 316.82 | 310.00 | 313.56 | 484,658 | -5.33(-1.67%) |
Feb 09, 2023 | 323.45 | 326.41 | 317.30 | 318.88 | 1,030,245 | +1.26(+0.40%) |
Feb 08, 2023 | 326.32 | 327.02 | 308.71 | 317.63 | 1,553,859 | -23.05(-6.77%) |
Feb 07, 2023 | 324.71 | 343.53 | 321.70 | 340.68 | 509,939 | +14.66(+4.50%) |
Feb 06, 2023 | 329.01 | 332.08 | 325.02 | 326.01 | 584,831 | -7.66(-2.30%) |
Feb 03, 2023 | 338.74 | 346.60 | 333.19 | 333.68 | 392,131 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.32 | 345.28 | 348.48 | 589,921 | +11.51(+3.42%) |
Feb 01, 2023 | 320.46 | 339.23 | 319.95 | 336.97 | 644,046 | +16.64(+5.20%) |
Jan 31, 2023 | 314.21 | 320.33 | 312.54 | 320.33 | 377,112 | +8.09(+2.59%) |
Jan 30, 2023 | 313.90 | 319.23 | 312.13 | 312.24 | 257,321 | -6.41(-2.01%) |
Jan 27, 2023 | 314.67 | 321.76 | 314.23 | 318.65 | 357,678 | +0.77(+0.24%) |
Jan 26, 2023 | 315.71 | 318.82 | 311.44 | 317.88 | 249,604 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.69 | 294.61 | 311.09 | 416,119 | -5.26(-1.66%) |
Jan 24, 2023 | 315.82 | 319.23 | 314.43 | 316.35 | 268,691 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.46 | 318.48 | 344,275 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.61 | 300.73 | 309.96 | 295,908 | +8.56(+2.84%) |
Jan 19, 2023 | 303.49 | 306.94 | 300.43 | 301.40 | 268,328 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.60 | 306.77 | 308.29 | 531,938 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.17 | 298.78 | 306.84 | 465,496 | +5.78(+1.92%) |
Jan 13, 2023 | 296.36 | 302.45 | 295.71 | 301.07 | 420,423 | +0.18(+0.06%) |
Jan 12, 2023 | 302.99 | 306.65 | 295.52 | 300.89 | 425,286 | +0.03(+0.01%) |
Jan 11, 2023 | 298.87 | 302.22 | 297.21 | 300.86 | 394,732 | +5.84(+1.98%) |
Jan 10, 2023 | 286.29 | 296.86 | 282.54 | 295.01 | 666,727 | +5.69(+1.97%) |
Jan 09, 2023 | 286.36 | 294.50 | 285.03 | 289.33 | 1,111,820 | +5.87(+2.07%) |
Jan 06, 2023 | 294.30 | 294.30 | 281.07 | 283.45 | 1,135,047 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.18 | 288.70 | 291.33 | 479,991 | -9.18(-3.05%) |
Jan 04, 2023 | 303.94 | 304.96 | 298.05 | 300.51 | 437,987 | -0.72(-0.24%) |
Jan 03, 2023 | 313.06 | 314.83 | 298.64 | 301.23 | 254,516 | -5.62(-1.83%) |
Dec 30, 2022 | 303.31 | 307.17 | 301.80 | 306.85 | 321,332 | -1.54(-0.50%) |
Dec 29, 2022 | 303.77 | 309.50 | 298.74 | 308.39 | 351,438 | +9.14(+3.05%) |
Dec 28, 2022 | 297.80 | 301.70 | 295.80 | 299.26 | 350,471 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.51 | 295.11 | 298.26 | 214,691 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.16 | 294.19 | 301.77 | 229,834 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.60 | 291.14 | 300.40 | 430,370 | -6.50(-2.12%) |
Dec 21, 2022 | 300.84 | 308.49 | 296.17 | 306.90 | 283,914 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.43 | 426,340 | -5.71(-1.86%) |
Dec 19, 2022 | 307.42 | 309.35 | 303.66 | 306.14 | 423,221 | -1.79(-0.58%) |
Dec 16, 2022 | 309.63 | 311.82 | 302.74 | 307.93 | 529,098 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.42 | 338,922 | -12.65(-3.90%) |
Dec 14, 2022 | 324.49 | 330.55 | 320.77 | 324.07 | 453,327 | -1.04(-0.32%) |
Dec 13, 2022 | 338.55 | 342.13 | 320.99 | 325.11 | 680,019 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.23 | 322.31 | 539,742 | +11.68(+3.76%) |
Dec 09, 2022 | 314.14 | 319.74 | 310.15 | 310.63 | 380,367 | -4.58(-1.45%) |
Dec 08, 2022 | 307.83 | 317.37 | 304.74 | 315.21 | 411,043 | +9.68(+3.17%) |
Dec 07, 2022 | 309.18 | 311.26 | 302.81 | 305.53 | 452,190 | -3.66(-1.18%) |
Dec 06, 2022 | 312.16 | 312.16 | 302.36 | 309.18 | 381,421 | -2.77(-0.89%) |
Dec 05, 2022 | 331.49 | 333.60 | 308.30 | 311.95 | 500,033 | -24.13(-7.18%) |
Dec 02, 2022 | 334.20 | 339.67 | 330.44 | 336.08 | 294,163 | -6.28(-1.83%) |
Dec 01, 2022 | 334.37 | 345.09 | 333.15 | 342.36 | 563,226 | +7.04(+2.10%) |
Nov 30, 2022 | 317.24 | 336.05 | 314.54 | 335.32 | 704,462 | +16.93(+5.32%) |
Nov 29, 2022 | 321.93 | 324.78 | 316.17 | 318.39 | 258,868 | -3.21(-1.00%) |
Nov 28, 2022 | 320.23 | 327.64 | 320.05 | 321.60 | 279,066 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.77 | 320.26 | 323.45 | 126,131 | -0.11(-0.03%) |
Nov 23, 2022 | 315.85 | 325.66 | 311.67 | 323.56 | 193,847 | +7.74(+2.45%) |
Nov 22, 2022 | 311.28 | 315.94 | 305.15 | 315.82 | 249,731 | +4.19(+1.35%) |
Nov 21, 2022 | 309.51 | 314.44 | 307.57 | 311.63 | 354,767 | -1.24(-0.40%) |
Nov 18, 2022 | 321.93 | 321.93 | 304.49 | 312.86 | 638,601 | -1.93(-0.61%) |
Nov 17, 2022 | 326.32 | 327.77 | 311.76 | 314.79 | 557,491 | -19.13(-5.73%) |
Nov 16, 2022 | 338.98 | 341.38 | 332.05 | 333.93 | 481,560 | -9.39(-2.74%) |
Nov 15, 2022 | 337.21 | 346.00 | 335.04 | 343.32 | 452,178 | +17.18(+5.27%) |
Nov 14, 2022 | 332.26 | 335.27 | 323.84 | 326.14 | 340,938 | -10.41(-3.09%) |
Nov 11, 2022 | 327.02 | 343.94 | 323.88 | 336.56 | 604,809 | +10.48(+3.21%) |
Nov 10, 2022 | 317.33 | 333.02 | 317.33 | 326.07 | 664,151 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.89 | 296.17 | 384,073 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.87 | 287.45 | 301.46 | 475,079 | +8.55(+2.92%) |
Nov 07, 2022 | 305.30 | 305.30 | 288.00 | 292.91 | 794,603 | -9.88(-3.26%) |
Nov 04, 2022 | 326.33 | 326.33 | 292.51 | 302.79 | 885,020 | -19.91(-6.17%) |
Nov 03, 2022 | 311.05 | 334.43 | 309.19 | 322.69 | 589,013 | +9.77(+3.12%) |
Nov 02, 2022 | 339.34 | 339.40 | 312.48 | 312.92 | 759,010 | -25.97(-7.66%) |
Nov 01, 2022 | 349.26 | 349.98 | 334.65 | 338.89 | 672,640 | -3.25(-0.95%) |
Oct 31, 2022 | 335.79 | 344.37 | 333.66 | 342.14 | 531,146 | +4.33(+1.28%) |
Oct 28, 2022 | 330.47 | 337.86 | 325.06 | 337.81 | 354,334 | +7.72(+2.34%) |
Oct 27, 2022 | 331.01 | 336.03 | 327.97 | 330.09 | 241,555 | +2.74(+0.84%) |
Oct 26, 2022 | 324.86 | 338.77 | 324.39 | 327.35 | 281,598 | -6.05(-1.82%) |
Oct 25, 2022 | 321.71 | 333.95 | 321.71 | 333.40 | 315,222 | +12.99(+4.06%) |
Oct 24, 2022 | 321.52 | 321.52 | 307.74 | 320.41 | 317,811 | +1.00(+0.31%) |
Oct 21, 2022 | 314.58 | 320.40 | 306.60 | 319.41 | 302,669 | +4.65(+1.48%) |
Oct 20, 2022 | 317.52 | 325.52 | 310.69 | 314.76 | 353,197 | -2.17(-0.68%) |
Oct 19, 2022 | 320.88 | 322.13 | 311.40 | 316.93 | 223,306 | -8.54(-2.63%) |
Oct 18, 2022 | 323.55 | 329.47 | 318.29 | 325.47 | 369,609 | +13.33(+4.27%) |
Oct 17, 2022 | 305.93 | 316.87 | 305.56 | 312.14 | 353,927 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.21 | 294.77 | 295.40 | 383,790 | -14.55(-4.69%) |
Oct 13, 2022 | 297.81 | 312.00 | 293.25 | 309.95 | 415,403 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.04 | 306.84 | 307.90 | 469,916 | -7.96(-2.52%) |
Oct 11, 2022 | 319.95 | 323.66 | 307.98 | 315.86 | 450,703 | -4.51(-1.41%) |
Oct 10, 2022 | 335.42 | 335.42 | 313.34 | 320.37 | 372,314 | -14.26(-4.26%) |
Oct 07, 2022 | 342.67 | 344.00 | 333.60 | 334.63 | 400,391 | -15.03(-4.30%) |
Oct 06, 2022 | 346.79 | 352.88 | 340.89 | 349.66 | 507,598 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.21 | 339.94 | 347.75 | 292,289 | +2.03(+0.59%) |
Oct 04, 2022 | 343.92 | 350.16 | 342.15 | 345.72 | 392,335 | +12.83(+3.86%) |
Oct 03, 2022 | 329.09 | 335.32 | 324.17 | 332.89 | 348,788 | +6.58(+2.02%) |
Sep 30, 2022 | 330.02 | 337.12 | 326.03 | 326.31 | 392,187 | -4.39(-1.33%) |
Sep 29, 2022 | 333.45 | 334.95 | 328.93 | 330.70 | 360,076 | -7.27(-2.15%) |
Sep 28, 2022 | 325.16 | 339.71 | 322.82 | 337.97 | 320,906 | +13.34(+4.11%) |
Sep 27, 2022 | 323.11 | 328.21 | 320.40 | 324.63 | 218,825 | +7.28(+2.29%) |
Sep 26, 2022 | 320.97 | 328.13 | 316.69 | 317.35 | 323,428 | -4.77(-1.48%) |
Sep 23, 2022 | 320.08 | 323.45 | 313.84 | 322.12 | 439,579 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.82 | 324.80 | 363,971 | -14.65(-4.32%) |
Sep 21, 2022 | 346.08 | 351.81 | 338.82 | 339.45 | 200,189 | -3.60(-1.05%) |
Sep 20, 2022 | 345.10 | 347.66 | 340.87 | 343.05 | 210,307 | -4.48(-1.29%) |
Sep 19, 2022 | 342.32 | 348.15 | 342.32 | 347.53 | 204,308 | +1.83(+0.53%) |
Sep 16, 2022 | 343.34 | 348.79 | 339.25 | 345.70 | 440,097 | -1.96(-0.56%) |
Sep 15, 2022 | 355.99 | 362.74 | 345.82 | 347.66 | 322,265 | -12.32(-3.42%) |
Sep 14, 2022 | 360.98 | 365.24 | 354.72 | 359.98 | 286,245 | +2.64(+0.74%) |
Sep 13, 2022 | 356.45 | 361.37 | 354.55 | 357.34 | 264,562 | -14.16(-3.81%) |
Sep 12, 2022 | 367.40 | 371.65 | 364.60 | 371.50 | 300,972 | +5.46(+1.49%) |
Sep 09, 2022 | 363.11 | 368.71 | 362.79 | 366.04 | 270,343 | +5.55(+1.54%) |
Sep 08, 2022 | 349.67 | 360.93 | 348.08 | 360.50 | 264,334 | +8.31(+2.36%) |
Sep 07, 2022 | 343.19 | 353.53 | 341.60 | 352.19 | 196,101 | +10.12(+2.96%) |
Sep 06, 2022 | 341.11 | 343.33 | 336.78 | 342.06 | 261,239 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.23 | 337.66 | 340.62 | 347,506 | -2.09(-0.61%) |
Sep 01, 2022 | 344.57 | 344.97 | 333.82 | 342.71 | 284,071 | -4.58(-1.32%) |
Aug 31, 2022 | 356.64 | 358.36 | 347.09 | 347.29 | 391,272 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.79 | 344.91 | 353.31 | 346,971 | +6.04(+1.74%) |
Aug 29, 2022 | 350.44 | 354.19 | 346.97 | 347.26 | 318,911 | -9.31(-2.61%) |
Aug 26, 2022 | 369.29 | 370.81 | 356.17 | 356.58 | 271,351 | -13.39(-3.62%) |
Aug 25, 2022 | 370.64 | 374.48 | 365.30 | 369.97 | 228,565 | +2.66(+0.72%) |
Aug 24, 2022 | 367.98 | 374.01 | 366.88 | 367.31 | 238,256 | +2.73(+0.75%) |
Aug 23, 2022 | 363.92 | 369.34 | 362.72 | 364.58 | 304,143 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.64 | 363.79 | 361,329 | -9.02(-2.42%) |
Aug 19, 2022 | 377.99 | 380.25 | 372.53 | 372.81 | 437,197 | -9.88(-2.58%) |
Aug 18, 2022 | 386.32 | 388.94 | 381.45 | 382.69 | 268,138 | -3.64(-0.94%) |
Aug 17, 2022 | 387.81 | 391.74 | 384.13 | 386.32 | 338,112 | -6.24(-1.59%) |
Aug 16, 2022 | 393.54 | 396.92 | 388.59 | 392.56 | 302,095 | -1.90(-0.48%) |
Aug 15, 2022 | 387.46 | 398.29 | 387.46 | 394.46 | 444,588 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.59 | 371.83 | 389.52 | 546,949 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.14 | 371.65 | 373.69 | 415,160 | +0.56(+0.15%) |
Aug 10, 2022 | 379.72 | 380.51 | 369.76 | 373.12 | 411,482 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.88 | 356.41 | 367.35 | 469,851 | +3.46(+0.95%) |
Aug 08, 2022 | 365.15 | 371.89 | 363.32 | 363.89 | 368,741 | -2.00(-0.55%) |
Aug 05, 2022 | 350.01 | 369.57 | 350.01 | 365.88 | 565,374 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.10 | 356.75 | 415,039 | +8.35(+2.40%) |
Aug 03, 2022 | 344.12 | 360.04 | 338.67 | 348.40 | 1,057,676 | +14.31(+4.28%) |
Aug 02, 2022 | 325.56 | 337.96 | 325.56 | 334.09 | 525,085 | +5.74(+1.75%) |
Aug 01, 2022 | 326.28 | 333.28 | 320.03 | 328.36 | 501,570 | +1.55(+0.47%) |
Jul 29, 2022 | 323.88 | 327.06 | 318.13 | 326.81 | 440,574 | +3.88(+1.20%) |
Jul 28, 2022 | 316.81 | 324.73 | 301.99 | 322.93 | 768,037 | +6.30(+1.99%) |
Jul 27, 2022 | 306.65 | 318.40 | 304.03 | 316.63 | 363,969 | +17.10(+5.71%) |
Jul 26, 2022 | 312.91 | 312.91 | 296.11 | 299.53 | 494,104 | -13.97(-4.46%) |
Jul 25, 2022 | 316.43 | 316.43 | 310.42 | 313.51 | 261,511 | -7.41(-2.31%) |
Jul 22, 2022 | 327.27 | 331.01 | 317.99 | 320.91 | 290,470 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.06 | 319.59 | 327.28 | 277,584 | +4.96(+1.54%) |
Jul 20, 2022 | 309.18 | 327.35 | 308.51 | 322.32 | 422,307 | +14.30(+4.64%) |
Jul 19, 2022 | 300.61 | 308.66 | 295.88 | 308.02 | 375,808 | +11.58(+3.91%) |
Jul 18, 2022 | 301.50 | 308.93 | 295.46 | 296.44 | 302,064 | -2.03(-0.68%) |
Jul 15, 2022 | 292.26 | 299.07 | 289.02 | 298.46 | 326,957 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.92 | 278.23 | 287.50 | 374,142 | -4.59(-1.57%) |
Jul 13, 2022 | 286.29 | 299.14 | 283.76 | 292.09 | 309,921 | -1.40(-0.48%) |
Jul 12, 2022 | 316.43 | 319.54 | 289.44 | 293.49 | 668,222 | -22.88(-7.23%) |
Jul 11, 2022 | 315.46 | 319.29 | 309.96 | 316.37 | 260,137 | -3.31(-1.04%) |
Jul 08, 2022 | 315.45 | 326.22 | 314.49 | 319.69 | 337,836 | -2.69(-0.83%) |
Jul 07, 2022 | 307.54 | 324.69 | 307.54 | 322.38 | 474,738 | +13.12(+4.24%) |
Jul 06, 2022 | 309.17 | 313.32 | 305.48 | 309.25 | 397,303 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.50 | 281.38 | 309.80 | 515,107 | +21.87(+7.60%) |
Jul 01, 2022 | 277.56 | 288.31 | 276.74 | 287.92 | 304,624 | +10.93(+3.94%) |
Jun 30, 2022 | 277.41 | 280.08 | 270.32 | 277.00 | 388,001 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.61 | 277.11 | 281.01 | 288,502 | -2.43(-0.86%) |
Jun 28, 2022 | 295.35 | 299.40 | 283.33 | 283.44 | 275,151 | -13.29(-4.48%) |
Jun 27, 2022 | 302.98 | 308.13 | 295.97 | 296.74 | 317,786 | -6.38(-2.10%) |
Jun 24, 2022 | 286.95 | 303.53 | 286.95 | 303.11 | 515,719 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.45 | 269.80 | 282.95 | 310,162 | +12.82(+4.75%) |
Jun 22, 2022 | 266.18 | 273.22 | 266.18 | 270.12 | 206,826 | +1.17(+0.43%) |
Jun 21, 2022 | 266.99 | 274.42 | 266.36 | 268.96 | 349,283 | +7.08(+2.70%) |
Jun 17, 2022 | 258.62 | 266.17 | 258.62 | 261.88 | 660,495 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.82 | 252.97 | 257.07 | 483,561 | -13.69(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.03 | 270.77 | 359,573 | +3.33(+1.25%) |
Jun 14, 2022 | 266.23 | 271.00 | 264.49 | 267.44 | 362,531 | +1.93(+0.73%) |
Jun 13, 2022 | 278.22 | 284.05 | 265.18 | 265.51 | 386,225 | -25.60(-8.79%) |
Jun 10, 2022 | 294.54 | 295.46 | 282.92 | 291.11 | 368,194 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.63 | 299.03 | 394,719 | -9.49(-3.08%) |
Jun 08, 2022 | 305.21 | 309.91 | 301.55 | 308.52 | 407,350 | +4.64(+1.53%) |
Jun 07, 2022 | 296.12 | 306.29 | 294.02 | 303.88 | 255,451 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.20 | 292.55 | 298.64 | 408,536 | +3.45(+1.17%) |
Jun 03, 2022 | 292.43 | 298.99 | 290.99 | 295.19 | 322,949 | -4.53(-1.51%) |
Jun 02, 2022 | 279.12 | 299.97 | 279.03 | 299.72 | 372,642 | +20.69(+7.41%) |
Jun 01, 2022 | 285.38 | 291.21 | 278.42 | 279.03 | 355,092 | -2.14(-0.76%) |
May 31, 2022 | 290.46 | 291.98 | 278.06 | 281.17 | 558,185 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.11 | 282.36 | 291.00 | 389,491 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.26 | 278.55 | 380,791 | +6.75(+2.48%) |
May 25, 2022 | 263.02 | 275.32 | 263.02 | 271.80 | 315,251 | +8.08(+3.06%) |
May 24, 2022 | 266.66 | 268.78 | 261.60 | 263.72 | 667,690 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.29 | 263.09 | 271.32 | 366,929 | -2.38(-0.87%) |
May 20, 2022 | 270.94 | 274.32 | 261.90 | 273.70 | 532,077 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.52 | 262.58 | 266.65 | 432,892 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.87 | 262.07 | 265.94 | 305,248 | -12.56(-4.51%) |
May 17, 2022 | 285.21 | 288.23 | 271.64 | 278.50 | 347,172 | +1.81(+0.65%) |
May 16, 2022 | 281.82 | 287.42 | 276.04 | 276.69 | 388,478 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.85 | 276.88 | 285.34 | 437,009 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.28 | 257.05 | 271.92 | 743,047 | +8.75(+3.33%) |
May 11, 2022 | 276.85 | 283.31 | 261.54 | 263.17 | 539,928 | -17.64(-6.28%) |
May 10, 2022 | 283.89 | 290.06 | 269.15 | 280.81 | 708,176 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.34 | 277.05 | 607,889 | -14.90(-5.10%) |
May 06, 2022 | 291.98 | 298.48 | 275.50 | 291.95 | 611,597 | -5.75(-1.93%) |
May 05, 2022 | 318.88 | 320.43 | 293.40 | 297.69 | 633,734 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.85 | 324.54 | 1,361,874 | +39.30(+13.78%) |
May 03, 2022 | 289.12 | 293.70 | 279.59 | 285.24 | 834,932 | -4.21(-1.46%) |