Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 254.57 | 256.57 | 251.70 | 255.13 | 607,296 | +0.38(+0.15%) |
Apr 27, 2023 | 247.65 | 256.84 | 246.20 | 254.75 | 486,214 | +9.55(+3.89%) |
Apr 26, 2023 | 247.21 | 248.19 | 244.45 | 245.20 | 735,089 | -0.45(-0.18%) |
Apr 25, 2023 | 251.28 | 251.56 | 245.33 | 245.65 | 552,904 | -5.75(-2.29%) |
Apr 24, 2023 | 245.76 | 252.45 | 245.76 | 251.40 | 901,454 | +6.25(+2.55%) |
Apr 21, 2023 | 247.40 | 249.05 | 244.16 | 245.15 | 424,541 | -0.84(-0.34%) |
Apr 20, 2023 | 247.81 | 251.71 | 245.28 | 245.99 | 588,146 | -4.15(-1.66%) |
Apr 19, 2023 | 242.71 | 251.93 | 241.29 | 250.14 | 688,587 | +4.87(+1.99%) |
Apr 18, 2023 | 241.73 | 245.57 | 240.45 | 245.27 | 712,687 | +6.10(+2.55%) |
Apr 17, 2023 | 233.67 | 239.25 | 232.54 | 239.17 | 591,696 | +5.29(+2.26%) |
Apr 14, 2023 | 236.26 | 238.25 | 230.75 | 233.88 | 733,121 | -1.86(-0.79%) |
Apr 13, 2023 | 236.69 | 238.19 | 234.30 | 235.74 | 655,104 | +0.28(+0.12%) |
Apr 12, 2023 | 244.43 | 246.32 | 235.24 | 235.46 | 649,437 | -3.71(-1.55%) |
Apr 11, 2023 | 242.05 | 242.39 | 236.60 | 239.17 | 739,815 | -1.44(-0.60%) |
Apr 10, 2023 | 235.29 | 240.88 | 234.64 | 240.61 | 444,545 | +3.68(+1.55%) |
Apr 06, 2023 | 231.84 | 239.15 | 230.65 | 236.93 | 878,668 | +4.75(+2.05%) |
Apr 05, 2023 | 238.95 | 239.64 | 231.86 | 232.18 | 1,190,168 | -9.52(-3.94%) |
Apr 04, 2023 | 243.00 | 243.50 | 233.92 | 241.70 | 1,205,559 | -0.13(-0.05%) |
Apr 03, 2023 | 243.00 | 246.11 | 239.74 | 241.83 | 1,146,654 | -1.72(-0.71%) |
Mar 31, 2023 | 238.59 | 244.90 | 238.59 | 243.55 | 1,332,045 | +5.92(+2.49%) |
Mar 30, 2023 | 238.00 | 249.94 | 234.00 | 237.63 | 4,107,988 | -8.08(-3.29%) |
Mar 29, 2023 | 244.21 | 246.28 | 239.32 | 245.71 | 2,577,806 | +4.42(+1.83%) |
Mar 28, 2023 | 240.44 | 246.46 | 239.80 | 241.29 | 789,648 | +0.28(+0.12%) |
Mar 27, 2023 | 244.64 | 244.64 | 237.19 | 241.01 | 820,331 | -0.93(-0.38%) |
Mar 24, 2023 | 240.13 | 243.01 | 235.46 | 241.94 | 552,118 | -1.71(-0.70%) |
Mar 23, 2023 | 248.72 | 249.82 | 237.84 | 243.65 | 1,134,803 | -3.45(-1.40%) |
Mar 22, 2023 | 257.25 | 257.26 | 246.54 | 247.10 | 652,451 | -9.16(-3.57%) |
Mar 21, 2023 | 252.37 | 256.88 | 251.04 | 256.26 | 609,185 | +7.63(+3.07%) |
Mar 20, 2023 | 247.00 | 250.94 | 244.41 | 248.63 | 902,663 | +2.21(+0.90%) |
Mar 17, 2023 | 246.44 | 248.70 | 240.33 | 246.42 | 749,263 | -1.87(-0.75%) |
Mar 16, 2023 | 241.97 | 250.62 | 237.83 | 248.29 | 989,884 | +4.09(+1.67%) |
Mar 15, 2023 | 247.11 | 248.85 | 239.28 | 244.20 | 1,053,496 | -7.88(-3.13%) |
Mar 14, 2023 | 259.23 | 260.28 | 247.20 | 252.08 | 660,255 | -1.58(-0.62%) |
Mar 13, 2023 | 254.57 | 258.24 | 250.08 | 253.66 | 760,286 | -6.07(-2.34%) |
Mar 10, 2023 | 265.61 | 267.07 | 255.82 | 259.73 | 1,008,583 | -7.38(-2.76%) |
Mar 09, 2023 | 276.64 | 278.25 | 267.10 | 267.11 | 821,357 | -12.64(-4.52%) |
Mar 08, 2023 | 282.81 | 285.23 | 278.84 | 279.75 | 567,538 | -2.77(-0.98%) |
Mar 07, 2023 | 283.74 | 287.90 | 281.55 | 282.52 | 734,391 | -0.01(-0.00%) |
Mar 06, 2023 | 288.80 | 294.07 | 280.71 | 282.53 | 939,079 | -14.68(-4.94%) |
Mar 03, 2023 | 295.23 | 300.19 | 290.95 | 297.21 | 527,591 | +4.06(+1.38%) |
Mar 02, 2023 | 287.71 | 294.80 | 286.00 | 293.15 | 355,895 | +1.60(+0.55%) |
Mar 01, 2023 | 295.80 | 298.71 | 289.43 | 291.55 | 505,815 | -7.48(-2.50%) |
Feb 28, 2023 | 302.57 | 304.53 | 299.00 | 299.03 | 398,560 | -3.93(-1.30%) |
Feb 27, 2023 | 306.54 | 307.81 | 300.60 | 302.96 | 329,639 | -0.22(-0.07%) |
Feb 24, 2023 | 297.20 | 305.13 | 294.68 | 303.18 | 473,073 | +0.36(+0.12%) |
Feb 23, 2023 | 305.27 | 307.18 | 299.35 | 302.82 | 394,340 | -3.77(-1.23%) |
Feb 22, 2023 | 305.00 | 308.73 | 303.36 | 306.59 | 392,760 | +2.58(+0.85%) |
Feb 21, 2023 | 307.84 | 308.68 | 299.86 | 304.01 | 576,073 | -11.87(-3.76%) |
Feb 17, 2023 | 320.00 | 320.00 | 309.26 | 315.88 | 570,597 | -5.89(-1.83%) |
Feb 16, 2023 | 325.59 | 328.30 | 321.00 | 321.77 | 398,594 | -10.02(-3.02%) |
Feb 15, 2023 | 324.68 | 334.38 | 323.33 | 331.79 | 569,037 | +5.01(+1.53%) |
Feb 14, 2023 | 317.30 | 326.96 | 314.71 | 326.78 | 497,329 | +6.60(+2.06%) |
Feb 13, 2023 | 306.91 | 321.07 | 303.75 | 320.18 | 547,593 | +13.95(+4.56%) |
Feb 10, 2023 | 312.91 | 315.18 | 305.21 | 306.23 | 500,283 | -9.77(-3.09%) |
Feb 09, 2023 | 325.66 | 327.48 | 314.25 | 316.00 | 527,779 | -4.81(-1.50%) |
Feb 08, 2023 | 318.90 | 326.08 | 312.72 | 320.81 | 632,097 | +1.56(+0.49%) |
Feb 07, 2023 | 315.42 | 320.73 | 312.09 | 319.25 | 996,226 | +0.82(+0.26%) |
Feb 06, 2023 | 325.39 | 330.99 | 312.92 | 318.43 | 1,740,008 | -25.19(-7.33%) |
Feb 03, 2023 | 338.74 | 347.50 | 338.73 | 343.62 | 628,270 | -3.43(-0.99%) |
Feb 02, 2023 | 329.89 | 351.53 | 325.10 | 347.05 | 1,537,780 | +23.06(+7.12%) |
Feb 01, 2023 | 311.06 | 325.75 | 307.75 | 323.99 | 817,702 | +12.00(+3.85%) |
Jan 31, 2023 | 307.19 | 312.00 | 307.19 | 311.99 | 704,546 | +6.47(+2.12%) |
Jan 30, 2023 | 305.35 | 313.70 | 305.00 | 305.52 | 462,486 | -5.13(-1.65%) |
Jan 27, 2023 | 307.00 | 312.70 | 305.19 | 310.65 | 426,519 | +1.66(+0.54%) |
Jan 26, 2023 | 312.00 | 314.60 | 303.47 | 308.99 | 328,024 | +0.87(+0.28%) |
Jan 25, 2023 | 301.51 | 308.12 | 297.33 | 308.12 | 344,488 | +1.70(+0.55%) |
Jan 24, 2023 | 308.00 | 311.61 | 304.16 | 306.42 | 327,301 | -4.80(-1.54%) |
Jan 23, 2023 | 301.02 | 311.99 | 300.50 | 311.22 | 692,047 | +12.05(+4.03%) |
Jan 20, 2023 | 293.36 | 299.77 | 287.21 | 299.17 | 576,222 | +6.47(+2.21%) |
Jan 19, 2023 | 295.75 | 297.19 | 290.00 | 292.70 | 606,594 | -7.73(-2.57%) |
Jan 18, 2023 | 310.89 | 313.55 | 298.61 | 300.43 | 766,147 | -8.82(-2.85%) |
Jan 17, 2023 | 306.89 | 311.51 | 305.90 | 309.25 | 777,846 | -1.13(-0.36%) |
Jan 13, 2023 | 313.82 | 319.00 | 308.88 | 310.38 | 858,912 | -9.03(-2.83%) |
Jan 12, 2023 | 319.75 | 323.95 | 312.22 | 319.41 | 1,064,924 | +2.93(+0.93%) |
Jan 11, 2023 | 314.15 | 317.67 | 312.21 | 316.48 | 1,146,535 | +6.82(+2.20%) |
Jan 10, 2023 | 300.66 | 309.66 | 296.73 | 309.66 | 934,329 | +10.07(+3.36%) |
Jan 09, 2023 | 296.50 | 302.12 | 294.07 | 299.59 | 979,300 | +7.52(+2.57%) |
Jan 06, 2023 | 281.00 | 292.44 | 279.66 | 292.07 | 945,024 | +10.68(+3.80%) |
Jan 05, 2023 | 273.54 | 284.12 | 272.00 | 281.39 | 678,870 | +4.61(+1.67%) |
Jan 04, 2023 | 260.65 | 277.24 | 257.67 | 276.78 | 1,139,285 | +23.50(+9.28%) |
Jan 03, 2023 | 273.00 | 275.90 | 250.98 | 253.28 | 912,616 | -13.91(-5.21%) |
Dec 30, 2022 | 264.25 | 267.55 | 262.67 | 267.19 | 622,169 | -1.16(-0.43%) |
Dec 29, 2022 | 262.45 | 268.71 | 261.99 | 268.35 | 545,148 | +8.29(+3.19%) |
Dec 28, 2022 | 259.91 | 264.01 | 259.06 | 260.06 | 668,739 | -0.57(-0.22%) |
Dec 27, 2022 | 262.45 | 264.15 | 259.04 | 260.63 | 475,530 | -3.78(-1.43%) |
Dec 23, 2022 | 262.57 | 267.12 | 257.52 | 264.41 | 569,931 | +2.15(+0.82%) |
Dec 22, 2022 | 259.89 | 262.48 | 254.01 | 262.26 | 698,054 | -2.21(-0.84%) |
Dec 21, 2022 | 257.68 | 266.00 | 257.03 | 264.47 | 738,504 | +9.40(+3.69%) |
Dec 20, 2022 | 250.00 | 260.99 | 248.71 | 255.07 | 678,057 | +3.01(+1.19%) |
Dec 19, 2022 | 255.00 | 255.00 | 246.72 | 252.06 | 1,134,415 | -2.94(-1.15%) |
Dec 16, 2022 | 255.97 | 261.02 | 250.80 | 255.00 | 1,356,304 | -4.90(-1.89%) |
Dec 15, 2022 | 254.55 | 260.62 | 248.01 | 259.90 | 861,556 | +0.42(+0.16%) |
Dec 14, 2022 | 260.49 | 265.31 | 256.11 | 259.48 | 948,459 | -3.58(-1.36%) |
Dec 13, 2022 | 265.27 | 266.33 | 258.02 | 263.06 | 1,330,463 | +10.00(+3.95%) |
Dec 12, 2022 | 264.66 | 266.89 | 248.25 | 253.06 | 1,869,719 | -21.42(-7.80%) |
Dec 09, 2022 | 255.30 | 280.76 | 251.50 | 274.48 | 1,705,463 | +8.10(+3.04%) |
Dec 08, 2022 | 263.97 | 267.50 | 258.72 | 266.38 | 983,588 | +4.33(+1.65%) |
Dec 07, 2022 | 256.00 | 263.91 | 255.25 | 262.05 | 521,516 | +3.01(+1.16%) |
Dec 06, 2022 | 262.00 | 262.00 | 253.49 | 259.04 | 735,489 | -1.77(-0.68%) |
Dec 05, 2022 | 277.09 | 278.91 | 256.63 | 260.81 | 840,693 | -20.05(-7.14%) |
Dec 02, 2022 | 275.70 | 284.05 | 274.32 | 280.86 | 551,242 | -0.34(-0.12%) |
Dec 01, 2022 | 288.94 | 292.63 | 276.89 | 281.20 | 636,818 | -5.63(-1.96%) |
Nov 30, 2022 | 277.70 | 287.98 | 271.35 | 286.83 | 719,478 | +10.68(+3.87%) |
Nov 29, 2022 | 274.89 | 276.91 | 268.62 | 276.15 | 410,981 | +1.08(+0.39%) |
Nov 28, 2022 | 275.47 | 280.50 | 272.87 | 275.07 | 443,973 | -2.15(-0.78%) |
Nov 25, 2022 | 275.69 | 278.97 | 273.77 | 277.22 | 209,574 | +0.77(+0.28%) |
Nov 23, 2022 | 271.09 | 276.72 | 268.21 | 276.45 | 433,443 | +6.20(+2.29%) |
Nov 22, 2022 | 266.93 | 273.31 | 265.27 | 270.25 | 558,805 | +7.13(+2.71%) |
Nov 21, 2022 | 268.86 | 270.50 | 258.19 | 263.12 | 930,876 | -11.83(-4.30%) |
Nov 18, 2022 | 276.70 | 281.16 | 269.96 | 274.95 | 894,740 | -13.55(-4.70%) |
Nov 17, 2022 | 285.85 | 290.41 | 282.82 | 288.50 | 656,509 | -2.62(-0.90%) |
Nov 16, 2022 | 286.57 | 295.37 | 280.78 | 291.12 | 816,025 | -4.98(-1.68%) |
Nov 15, 2022 | 299.15 | 303.05 | 290.32 | 296.10 | 751,561 | +10.88(+3.81%) |
Nov 14, 2022 | 288.82 | 289.88 | 278.25 | 285.22 | 696,380 | -6.12(-2.10%) |
Nov 11, 2022 | 283.43 | 297.81 | 282.12 | 291.34 | 764,122 | +8.78(+3.11%) |
Nov 10, 2022 | 271.71 | 282.56 | 270.01 | 282.56 | 1,448,239 | +29.09(+11.48%) |
Nov 09, 2022 | 253.65 | 259.19 | 248.34 | 253.47 | 533,730 | -4.58(-1.77%) |
Nov 08, 2022 | 262.90 | 265.49 | 251.53 | 258.05 | 696,538 | -1.18(-0.46%) |
Nov 07, 2022 | 249.91 | 260.30 | 248.80 | 259.23 | 698,543 | +13.17(+5.35%) |
Nov 04, 2022 | 243.00 | 246.21 | 232.63 | 246.06 | 631,270 | +9.92(+4.20%) |
Nov 03, 2022 | 229.90 | 238.58 | 229.00 | 236.14 | 436,892 | +2.17(+0.93%) |
Nov 02, 2022 | 249.14 | 250.37 | 233.49 | 233.97 | 673,824 | -16.47(-6.58%) |
Nov 01, 2022 | 259.85 | 261.43 | 249.56 | 250.44 | 440,356 | -3.49(-1.37%) |
Oct 31, 2022 | 253.03 | 258.60 | 251.36 | 253.93 | 429,652 | -1.65(-0.65%) |
Oct 28, 2022 | 242.11 | 257.69 | 242.11 | 255.58 | 590,548 | +10.27(+4.19%) |
Oct 27, 2022 | 251.99 | 256.83 | 245.14 | 245.31 | 512,610 | -6.83(-2.71%) |
Oct 26, 2022 | 246.71 | 258.79 | 244.51 | 252.14 | 620,550 | +5.16(+2.09%) |
Oct 25, 2022 | 236.34 | 256.18 | 234.55 | 246.98 | 893,906 | +12.52(+5.34%) |
Oct 24, 2022 | 242.20 | 242.80 | 230.50 | 234.46 | 743,561 | -5.94(-2.47%) |
Oct 21, 2022 | 229.00 | 241.81 | 227.00 | 240.40 | 620,629 | +8.76(+3.78%) |
Oct 20, 2022 | 236.00 | 241.10 | 230.60 | 231.64 | 605,134 | -4.08(-1.73%) |
Oct 19, 2022 | 243.22 | 243.92 | 233.10 | 235.72 | 548,528 | -10.53(-4.28%) |
Oct 18, 2022 | 250.29 | 254.00 | 243.30 | 246.25 | 499,348 | +5.25(+2.18%) |
Oct 17, 2022 | 241.70 | 245.65 | 239.06 | 241.00 | 525,323 | +6.96(+2.97%) |
Oct 14, 2022 | 245.44 | 250.94 | 233.40 | 234.04 | 652,344 | -9.62(-3.95%) |
Oct 13, 2022 | 237.43 | 248.06 | 231.88 | 243.66 | 902,794 | -3.44(-1.39%) |
Oct 12, 2022 | 250.96 | 254.00 | 246.67 | 247.10 | 454,484 | -4.24(-1.69%) |
Oct 11, 2022 | 249.34 | 254.75 | 245.05 | 251.34 | 630,361 | +0.68(+0.27%) |
Oct 10, 2022 | 258.25 | 258.35 | 243.69 | 250.66 | 524,229 | -6.18(-2.41%) |
Oct 07, 2022 | 259.62 | 262.47 | 253.72 | 256.84 | 532,260 | -8.04(-3.04%) |
Oct 06, 2022 | 262.50 | 268.25 | 261.25 | 264.88 | 433,282 | +0.47(+0.18%) |
Oct 05, 2022 | 260.69 | 267.08 | 255.84 | 264.41 | 477,249 | -1.30(-0.49%) |
Oct 04, 2022 | 262.67 | 268.39 | 260.40 | 265.71 | 548,771 | +11.45(+4.50%) |
Oct 03, 2022 | 247.34 | 256.88 | 243.07 | 254.26 | 612,518 | +8.19(+3.33%) |
Sep 30, 2022 | 247.83 | 252.02 | 242.19 | 246.07 | 629,044 | -4.44(-1.77%) |
Sep 29, 2022 | 253.00 | 253.19 | 247.46 | 250.51 | 565,365 | -8.52(-3.29%) |
Sep 28, 2022 | 250.18 | 260.71 | 248.00 | 259.03 | 571,978 | +10.98(+4.43%) |
Sep 27, 2022 | 246.00 | 253.26 | 245.44 | 248.05 | 737,173 | +7.43(+3.09%) |
Sep 26, 2022 | 246.15 | 250.34 | 239.23 | 240.62 | 595,549 | -5.82(-2.36%) |
Sep 23, 2022 | 242.98 | 250.38 | 242.98 | 246.44 | 636,010 | -1.70(-0.69%) |
Sep 22, 2022 | 253.01 | 255.33 | 246.12 | 248.14 | 804,371 | -7.91(-3.09%) |
Sep 21, 2022 | 257.34 | 266.45 | 253.62 | 256.05 | 690,795 | +1.68(+0.66%) |
Sep 20, 2022 | 261.11 | 262.52 | 251.99 | 254.37 | 629,555 | -11.46(-4.31%) |
Sep 19, 2022 | 256.35 | 265.87 | 255.87 | 265.83 | 539,276 | +8.18(+3.17%) |
Sep 16, 2022 | 256.53 | 261.70 | 252.00 | 257.65 | 1,190,794 | -1.57(-0.61%) |
Sep 15, 2022 | 261.04 | 271.52 | 256.23 | 259.22 | 863,255 | -3.62(-1.38%) |
Sep 14, 2022 | 265.24 | 266.87 | 258.27 | 262.84 | 663,751 | +0.51(+0.19%) |
Sep 13, 2022 | 265.39 | 270.00 | 258.89 | 262.33 | 990,310 | -15.29(-5.51%) |
Sep 12, 2022 | 274.01 | 289.07 | 274.01 | 277.62 | 809,664 | +4.06(+1.48%) |
Sep 09, 2022 | 265.59 | 279.97 | 263.99 | 273.56 | 1,813,784 | +11.85(+4.53%) |
Sep 08, 2022 | 251.46 | 263.60 | 250.00 | 261.71 | 1,338,484 | +3.66(+1.42%) |
Sep 07, 2022 | 243.44 | 258.17 | 241.87 | 258.05 | 699,205 | +14.34(+5.88%) |
Sep 06, 2022 | 255.41 | 255.90 | 241.50 | 243.71 | 722,005 | -8.46(-3.35%) |
Sep 02, 2022 | 255.40 | 257.81 | 248.97 | 252.17 | 431,779 | -0.54(-0.21%) |
Sep 01, 2022 | 252.50 | 254.91 | 246.62 | 252.71 | 576,644 | -3.20(-1.25%) |
Aug 31, 2022 | 266.77 | 268.11 | 254.92 | 255.91 | 576,353 | -9.73(-3.66%) |
Aug 30, 2022 | 272.43 | 272.43 | 262.75 | 265.64 | 398,576 | -1.30(-0.49%) |
Aug 29, 2022 | 263.82 | 270.37 | 263.82 | 266.94 | 508,501 | +0.03(+0.01%) |
Aug 26, 2022 | 293.34 | 295.12 | 264.83 | 266.91 | 1,188,712 | -27.73(-9.41%) |
Aug 25, 2022 | 295.00 | 299.17 | 291.69 | 294.64 | 449,172 | +1.87(+0.64%) |
Aug 24, 2022 | 292.95 | 297.14 | 288.60 | 292.77 | 336,543 | -0.02(-0.01%) |
Aug 23, 2022 | 296.07 | 299.54 | 290.60 | 292.79 | 395,984 | -0.29(-0.10%) |
Aug 22, 2022 | 290.01 | 296.05 | 285.27 | 293.08 | 553,841 | -5.22(-1.75%) |
Aug 19, 2022 | 307.85 | 308.37 | 295.34 | 298.30 | 541,873 | -13.01(-4.18%) |
Aug 18, 2022 | 311.00 | 313.00 | 306.09 | 311.31 | 354,832 | -1.57(-0.50%) |
Aug 17, 2022 | 321.00 | 325.19 | 310.08 | 312.88 | 720,754 | -16.43(-4.99%) |
Aug 16, 2022 | 310.04 | 338.61 | 308.01 | 329.31 | 904,109 | +16.91(+5.41%) |
Aug 15, 2022 | 307.56 | 315.07 | 305.00 | 312.40 | 535,061 | +4.84(+1.57%) |
Aug 12, 2022 | 307.39 | 309.54 | 302.56 | 307.56 | 402,878 | +4.06(+1.34%) |
Aug 11, 2022 | 308.00 | 310.25 | 299.88 | 303.50 | 615,993 | +4.21(+1.41%) |
Aug 10, 2022 | 294.48 | 300.95 | 290.42 | 299.29 | 623,741 | +16.23(+5.73%) |
Aug 09, 2022 | 293.04 | 293.73 | 275.51 | 283.06 | 646,624 | -14.59(-4.90%) |
Aug 08, 2022 | 289.99 | 306.04 | 289.99 | 297.65 | 788,443 | +10.78(+3.76%) |
Aug 05, 2022 | 281.50 | 289.97 | 279.85 | 286.87 | 391,479 | +3.02(+1.06%) |
Aug 04, 2022 | 286.20 | 290.20 | 282.71 | 283.85 | 328,905 | -3.80(-1.32%) |
Aug 03, 2022 | 283.94 | 290.54 | 282.12 | 287.65 | 601,989 | +7.84(+2.80%) |
Aug 02, 2022 | 277.57 | 283.19 | 276.74 | 279.81 | 427,920 | -2.33(-0.83%) |
Aug 01, 2022 | 276.47 | 285.40 | 275.51 | 282.14 | 617,238 | +2.71(+0.97%) |
Jul 29, 2022 | 272.15 | 281.77 | 265.50 | 279.43 | 596,096 | +8.24(+3.04%) |
Jul 28, 2022 | 261.91 | 272.23 | 256.61 | 271.19 | 602,005 | +9.03(+3.44%) |
Jul 27, 2022 | 254.11 | 263.67 | 250.96 | 262.16 | 420,535 | +11.72(+4.68%) |
Jul 26, 2022 | 254.10 | 256.12 | 250.06 | 250.44 | 458,212 | -12.31(-4.69%) |
Jul 25, 2022 | 267.68 | 267.68 | 258.24 | 262.75 | 418,735 | -6.47(-2.40%) |
Jul 22, 2022 | 274.99 | 279.84 | 265.16 | 269.22 | 506,137 | -7.21(-2.61%) |
Jul 21, 2022 | 272.72 | 277.55 | 269.32 | 276.43 | 476,629 | +3.02(+1.10%) |
Jul 20, 2022 | 266.78 | 274.32 | 262.16 | 273.41 | 672,789 | +8.15(+3.07%) |
Jul 19, 2022 | 262.61 | 266.86 | 257.00 | 265.26 | 432,550 | +7.75(+3.01%) |
Jul 18, 2022 | 268.30 | 271.50 | 256.54 | 257.51 | 681,247 | -9.81(-3.67%) |
Jul 15, 2022 | 258.38 | 270.40 | 258.25 | 267.32 | 1,068,286 | +11.68(+4.57%) |
Jul 14, 2022 | 259.50 | 261.24 | 250.30 | 255.64 | 1,023,072 | -6.75(-2.57%) |
Jul 13, 2022 | 256.24 | 266.85 | 256.24 | 262.39 | 680,881 | +0.90(+0.34%) |
Jul 12, 2022 | 259.28 | 265.86 | 257.70 | 261.49 | 650,964 | +3.76(+1.46%) |
Jul 11, 2022 | 260.18 | 263.82 | 254.71 | 257.73 | 904,351 | -4.37(-1.67%) |
Jul 08, 2022 | 252.02 | 265.98 | 252.02 | 262.10 | 1,344,331 | +6.85(+2.68%) |
Jul 07, 2022 | 242.74 | 255.94 | 242.74 | 255.25 | 1,060,470 | +13.43(+5.55%) |
Jul 06, 2022 | 243.20 | 247.41 | 239.63 | 241.82 | 927,278 | -1.79(-0.73%) |
Jul 05, 2022 | 217.97 | 244.82 | 213.56 | 243.61 | 1,574,141 | +22.91(+10.38%) |
Jul 01, 2022 | 211.00 | 221.62 | 210.00 | 220.70 | 1,118,913 | +8.44(+3.98%) |
Jun 30, 2022 | 219.06 | 219.78 | 207.37 | 212.26 | 3,361,675 | -25.06(-10.56%) |
Jun 29, 2022 | 239.79 | 241.96 | 234.08 | 237.32 | 836,249 | -6.47(-2.65%) |
Jun 28, 2022 | 257.87 | 261.38 | 243.69 | 243.79 | 593,478 | -12.23(-4.78%) |
Jun 27, 2022 | 270.50 | 271.00 | 253.87 | 256.02 | 572,222 | -12.23(-4.56%) |
Jun 24, 2022 | 261.49 | 269.92 | 260.46 | 268.25 | 829,121 | +11.57(+4.51%) |
Jun 23, 2022 | 248.76 | 257.37 | 243.85 | 256.68 | 541,854 | +9.39(+3.80%) |
Jun 22, 2022 | 241.88 | 255.45 | 239.78 | 247.29 | 633,067 | +1.73(+0.70%) |
Jun 21, 2022 | 248.50 | 256.01 | 244.55 | 245.56 | 912,233 | +0.12(+0.05%) |
Jun 17, 2022 | 233.87 | 247.03 | 230.70 | 245.44 | 1,140,806 | +13.78(+5.95%) |
Jun 16, 2022 | 240.43 | 242.51 | 227.26 | 231.66 | 1,470,969 | -18.68(-7.46%) |
Jun 15, 2022 | 246.93 | 254.00 | 242.82 | 250.34 | 906,834 | +5.01(+2.04%) |
Jun 14, 2022 | 258.76 | 262.20 | 242.63 | 245.33 | 829,536 | -12.66(-4.91%) |
Jun 13, 2022 | 269.31 | 272.40 | 257.19 | 257.99 | 916,015 | -20.08(-7.22%) |
Jun 10, 2022 | 280.75 | 285.35 | 270.17 | 278.07 | 778,054 | -9.58(-3.33%) |
Jun 09, 2022 | 298.19 | 302.94 | 286.66 | 287.65 | 509,955 | -12.89(-4.29%) |
Jun 08, 2022 | 306.09 | 310.60 | 298.72 | 300.54 | 498,497 | -5.55(-1.81%) |
Jun 07, 2022 | 301.50 | 308.25 | 295.00 | 306.09 | 724,740 | -4.12(-1.33%) |
Jun 06, 2022 | 308.21 | 314.55 | 299.65 | 310.21 | 1,077,929 | +5.58(+1.83%) |
Jun 03, 2022 | 295.52 | 313.99 | 291.78 | 304.63 | 1,957,116 | +2.69(+0.89%) |
Jun 02, 2022 | 289.00 | 302.91 | 283.37 | 301.94 | 2,205,432 | +11.94(+4.12%) |
Jun 01, 2022 | 293.25 | 294.00 | 284.60 | 290.00 | 818,782 | -0.08(-0.03%) |
May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 854,328 | -0.95(-0.33%) |
May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 896,013 | +12.62(+4.53%) |
May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 1,024,936 | +22.24(+8.68%) |
May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 982,880 | +9.88(+4.01%) |
May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 1,181,706 | -10.13(-3.95%) |
May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 1,294,318 | -12.18(-4.53%) |
May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 823,964 | -7.78(-2.81%) |
May 19, 2022 | 259.62 | 283.69 | 259.62 | 276.38 | 1,436,268 | +13.56(+5.16%) |
May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 2,554,970 | -35.46(-11.89%) |
May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 1,660,471 | +18.45(+6.59%) |
May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 1,126,178 | -9.82(-3.39%) |
May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 766,827 | +4.33(+1.52%) |
May 12, 2022 | 275.05 | 289.71 | 270.96 | 285.32 | 743,776 | +5.87(+2.10%) |
May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 688,491 | -10.87(-3.74%) |
May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 774,927 | -0.18(-0.06%) |
May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 1,110,293 | -2.81(-0.96%) |
May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 984,746 | -15.90(-5.14%) |
May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 1,146,347 | -30.49(-8.98%) |
May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 1,008,489 | -5.03(-1.46%) |
May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 422,024 | -3.10(-0.89%) |