Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 345.60 | 371.52 | 341.09 | 368.70 | 2,884,514 | +25.95(+7.57%) |
Apr 27, 2023 | 326.50 | 345.10 | 326.50 | 342.75 | 1,645,541 | +22.12(+6.90%) |
Apr 26, 2023 | 321.72 | 325.10 | 318.74 | 320.63 | 1,044,041 | -3.30(-1.02%) |
Apr 25, 2023 | 328.75 | 329.49 | 323.69 | 323.93 | 949,609 | -6.90(-2.09%) |
Apr 24, 2023 | 332.58 | 333.31 | 325.45 | 330.83 | 794,940 | -1.88(-0.57%) |
Apr 21, 2023 | 336.00 | 338.42 | 332.09 | 332.71 | 667,956 | -3.31(-0.99%) |
Apr 20, 2023 | 340.14 | 340.75 | 333.10 | 336.02 | 1,111,161 | -7.65(-2.23%) |
Apr 19, 2023 | 339.35 | 345.15 | 339.35 | 343.67 | 857,028 | +0.35(+0.10%) |
Apr 18, 2023 | 349.71 | 351.82 | 339.78 | 343.32 | 758,813 | -2.87(-0.83%) |
Apr 17, 2023 | 343.14 | 346.35 | 339.89 | 346.19 | 1,297,977 | +4.69(+1.37%) |
Apr 14, 2023 | 345.62 | 347.15 | 337.35 | 341.50 | 847,496 | -6.13(-1.76%) |
Apr 13, 2023 | 345.96 | 351.45 | 343.29 | 347.63 | 805,591 | +4.35(+1.27%) |
Apr 12, 2023 | 361.50 | 361.95 | 340.55 | 343.28 | 1,533,042 | -15.24(-4.25%) |
Apr 11, 2023 | 354.87 | 359.76 | 353.43 | 358.52 | 957,611 | +4.63(+1.31%) |
Apr 10, 2023 | 348.53 | 354.26 | 345.60 | 353.89 | 665,038 | +3.62(+1.03%) |
Apr 06, 2023 | 353.41 | 354.67 | 349.33 | 350.27 | 765,605 | -2.85(-0.81%) |
Apr 05, 2023 | 347.67 | 355.99 | 342.95 | 353.12 | 960,120 | +5.00(+1.44%) |
Apr 04, 2023 | 352.04 | 354.03 | 340.48 | 348.12 | 1,325,445 | -8.09(-2.27%) |
Apr 03, 2023 | 358.98 | 358.98 | 351.84 | 356.21 | 922,386 | -1.40(-0.39%) |
Mar 31, 2023 | 349.86 | 358.22 | 349.75 | 357.61 | 998,806 | +8.56(+2.45%) |
Mar 30, 2023 | 352.00 | 354.00 | 347.60 | 349.05 | 656,078 | -0.66(-0.19%) |
Mar 29, 2023 | 351.36 | 351.76 | 345.70 | 349.71 | 711,242 | +4.17(+1.21%) |
Mar 28, 2023 | 348.67 | 351.38 | 343.77 | 345.54 | 553,452 | -2.82(-0.81%) |
Mar 27, 2023 | 346.98 | 349.87 | 344.92 | 348.36 | 768,106 | +4.41(+1.28%) |
Mar 24, 2023 | 340.64 | 346.37 | 335.80 | 343.95 | 964,423 | +1.78(+0.52%) |
Mar 23, 2023 | 344.62 | 348.70 | 338.02 | 342.17 | 927,851 | +0.34(+0.10%) |
Mar 22, 2023 | 355.92 | 355.92 | 341.58 | 341.83 | 936,176 | -10.46(-2.97%) |
Mar 21, 2023 | 351.66 | 355.43 | 350.09 | 352.29 | 785,019 | +3.54(+1.02%) |
Mar 20, 2023 | 352.03 | 354.99 | 347.54 | 348.75 | 1,312,850 | -1.26(-0.36%) |
Mar 17, 2023 | 342.98 | 352.98 | 338.96 | 350.01 | 2,402,667 | +3.56(+1.03%) |
Mar 16, 2023 | 340.25 | 350.69 | 337.30 | 346.45 | 2,105,800 | +4.51(+1.32%) |
Mar 15, 2023 | 332.23 | 345.81 | 329.10 | 341.94 | 1,291,183 | +5.80(+1.73%) |
Mar 14, 2023 | 340.14 | 340.88 | 333.87 | 336.14 | 1,011,704 | +0.88(+0.26%) |
Mar 13, 2023 | 326.78 | 340.52 | 322.88 | 335.26 | 1,454,336 | +5.77(+1.75%) |
Mar 10, 2023 | 342.27 | 342.27 | 327.17 | 329.49 | 1,465,660 | -13.52(-3.94%) |
Mar 09, 2023 | 351.68 | 352.96 | 342.80 | 343.01 | 946,925 | -10.86(-3.07%) |
Mar 08, 2023 | 358.96 | 360.67 | 351.42 | 353.87 | 856,204 | -3.98(-1.11%) |
Mar 07, 2023 | 368.23 | 369.28 | 354.38 | 357.85 | 1,085,312 | -11.26(-3.05%) |
Mar 06, 2023 | 373.14 | 373.14 | 367.22 | 369.11 | 800,087 | -0.87(-0.24%) |
Mar 03, 2023 | 367.52 | 370.99 | 365.84 | 369.98 | 1,056,198 | +6.89(+1.90%) |
Mar 02, 2023 | 359.48 | 364.55 | 359.48 | 363.09 | 942,612 | +0.55(+0.15%) |
Mar 01, 2023 | 365.28 | 371.36 | 360.10 | 362.54 | 1,156,133 | -5.07(-1.38%) |
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |
Feb 01, 2023 | 381.23 | 401.51 | 380.28 | 398.68 | 1,589,999 | +14.37(+3.74%) |
Jan 31, 2023 | 390.23 | 393.01 | 381.94 | 384.31 | 1,731,611 | -6.63(-1.70%) |
Jan 30, 2023 | 392.02 | 395.76 | 387.85 | 390.94 | 1,364,521 | -3.47(-0.88%) |
Jan 27, 2023 | 405.00 | 410.94 | 393.93 | 394.41 | 2,662,168 | -15.98(-3.89%) |
Jan 26, 2023 | 401.43 | 412.65 | 401.42 | 410.39 | 1,841,616 | +6.63(+1.64%) |
Jan 25, 2023 | 390.70 | 406.10 | 387.03 | 403.76 | 1,190,373 | +11.73(+2.99%) |
Jan 24, 2023 | 395.00 | 398.25 | 390.88 | 392.03 | 1,206,310 | -3.98(-1.01%) |
Jan 23, 2023 | 397.18 | 400.95 | 390.64 | 396.01 | 1,551,580 | -0.10(-0.03%) |
Jan 20, 2023 | 382.80 | 400.15 | 382.44 | 396.11 | 1,999,880 | +11.91(+3.10%) |
Jan 19, 2023 | 379.09 | 385.01 | 373.85 | 384.20 | 1,317,285 | +2.34(+0.61%) |
Jan 18, 2023 | 386.30 | 390.98 | 381.25 | 381.86 | 1,166,215 | -6.49(-1.67%) |
Jan 17, 2023 | 385.89 | 390.98 | 383.77 | 388.35 | 910,928 | -0.12(-0.03%) |
Jan 13, 2023 | 383.97 | 389.96 | 383.67 | 388.47 | 780,923 | +3.00(+0.78%) |
Jan 12, 2023 | 380.61 | 388.57 | 377.75 | 385.47 | 1,207,728 | +7.04(+1.86%) |
Jan 11, 2023 | 377.30 | 379.69 | 372.22 | 378.43 | 848,587 | +3.79(+1.01%) |
Jan 10, 2023 | 367.18 | 374.64 | 366.69 | 374.64 | 1,114,837 | +7.46(+2.03%) |
Jan 09, 2023 | 365.00 | 369.08 | 363.54 | 367.18 | 1,073,518 | -0.55(-0.15%) |
Jan 06, 2023 | 367.07 | 370.29 | 360.79 | 367.73 | 1,086,004 | +6.30(+1.74%) |
Jan 05, 2023 | 362.40 | 365.88 | 355.37 | 361.43 | 1,490,385 | +7.43(+2.10%) |
Jan 04, 2023 | 347.01 | 355.93 | 345.21 | 354.00 | 1,639,318 | +12.42(+3.64%) |
Jan 03, 2023 | 342.06 | 345.53 | 337.18 | 341.58 | 1,524,093 | +2.48(+0.73%) |
Dec 30, 2022 | 336.30 | 339.87 | 334.98 | 339.10 | 1,202,042 | +0.16(+0.05%) |
Dec 29, 2022 | 336.58 | 342.11 | 333.80 | 338.94 | 1,289,729 | +6.60(+1.99%) |
Dec 28, 2022 | 332.00 | 335.89 | 330.00 | 332.34 | 1,052,985 | -0.45(-0.14%) |
Dec 27, 2022 | 336.85 | 339.51 | 331.63 | 332.79 | 1,373,574 | -1.13(-0.34%) |
Dec 23, 2022 | 327.56 | 333.95 | 324.74 | 333.92 | 1,377,202 | +10.04(+3.10%) |
Dec 22, 2022 | 317.60 | 324.48 | 315.69 | 323.88 | 1,671,263 | +2.54(+0.79%) |
Dec 21, 2022 | 311.01 | 322.40 | 309.67 | 321.34 | 2,001,618 | +12.05(+3.90%) |
Dec 20, 2022 | 305.75 | 311.67 | 302.44 | 309.29 | 1,460,638 | +3.13(+1.02%) |
Dec 19, 2022 | 304.66 | 311.33 | 302.21 | 306.16 | 1,543,800 | +1.20(+0.39%) |
Dec 16, 2022 | 309.00 | 313.99 | 303.55 | 304.96 | 3,718,611 | -8.47(-2.70%) |
Dec 15, 2022 | 325.00 | 333.80 | 312.77 | 313.43 | 3,138,340 | -14.91(-4.54%) |
Dec 14, 2022 | 343.07 | 350.81 | 326.64 | 328.34 | 5,717,969 | -64.34(-16.38%) |
Dec 13, 2022 | 401.17 | 402.90 | 383.98 | 392.68 | 1,592,464 | +8.28(+2.15%) |
Dec 12, 2022 | 382.02 | 385.75 | 374.53 | 384.40 | 1,369,909 | +3.85(+1.01%) |
Dec 09, 2022 | 371.12 | 383.52 | 369.73 | 380.55 | 1,104,869 | +6.24(+1.67%) |
Dec 08, 2022 | 375.00 | 379.80 | 371.04 | 374.31 | 821,960 | -0.58(-0.15%) |
Dec 07, 2022 | 370.56 | 377.98 | 368.05 | 374.89 | 836,181 | +3.72(+1.00%) |
Dec 06, 2022 | 385.73 | 385.73 | 366.94 | 371.17 | 1,265,194 | -16.62(-4.29%) |
Dec 05, 2022 | 389.91 | 394.97 | 386.42 | 387.79 | 1,509,060 | -4.90(-1.25%) |
Dec 02, 2022 | 381.20 | 393.30 | 378.41 | 392.69 | 939,925 | +3.53(+0.91%) |
Dec 01, 2022 | 389.30 | 395.77 | 384.34 | 389.16 | 1,354,988 | -2.13(-0.54%) |
Nov 30, 2022 | 384.00 | 393.67 | 372.57 | 391.29 | 2,347,775 | +6.01(+1.56%) |
Nov 29, 2022 | 382.93 | 387.03 | 382.93 | 385.28 | 670,485 | +0.81(+0.21%) |
Nov 28, 2022 | 385.03 | 388.62 | 382.16 | 384.47 | 805,469 | -5.64(-1.45%) |
Nov 25, 2022 | 393.06 | 394.40 | 387.76 | 390.11 | 444,858 | -0.12(-0.03%) |
Nov 23, 2022 | 384.93 | 393.87 | 384.45 | 390.23 | 1,125,492 | +4.68(+1.21%) |
Nov 22, 2022 | 371.78 | 387.52 | 369.35 | 385.55 | 1,445,678 | +16.55(+4.49%) |
Nov 21, 2022 | 376.60 | 376.60 | 364.30 | 369.00 | 1,377,160 | -5.38(-1.44%) |
Nov 18, 2022 | 385.51 | 388.58 | 370.35 | 374.38 | 1,115,641 | -9.91(-2.58%) |
Nov 17, 2022 | 386.10 | 388.00 | 380.11 | 384.29 | 1,120,561 | -4.62(-1.19%) |
Nov 16, 2022 | 393.04 | 394.94 | 385.40 | 388.91 | 798,531 | -3.18(-0.81%) |
Nov 15, 2022 | 396.98 | 403.49 | 388.24 | 392.09 | 887,222 | +4.28(+1.10%) |
Nov 14, 2022 | 392.56 | 395.81 | 387.40 | 387.81 | 1,040,077 | -6.59(-1.67%) |
Nov 11, 2022 | 377.56 | 398.07 | 371.95 | 394.40 | 1,589,392 | +21.24(+5.69%) |
Nov 10, 2022 | 366.65 | 374.34 | 362.80 | 373.16 | 1,539,264 | +23.28(+6.65%) |
Nov 09, 2022 | 352.08 | 354.20 | 348.01 | 349.88 | 1,197,679 | -4.78(-1.35%) |
Nov 08, 2022 | 353.09 | 359.65 | 348.41 | 354.66 | 941,198 | +1.38(+0.39%) |
Nov 07, 2022 | 349.33 | 354.26 | 343.67 | 353.28 | 1,085,206 | +4.46(+1.28%) |
Nov 04, 2022 | 350.40 | 352.81 | 342.38 | 348.82 | 1,222,035 | +4.57(+1.33%) |
Nov 03, 2022 | 344.07 | 345.72 | 335.25 | 344.25 | 1,190,512 | -3.00(-0.86%) |
Nov 02, 2022 | 354.11 | 346.06 | 347.25 | 1,431,644 | -9.75(-2.73%) | |
Nov 01, 2022 | 374.13 | 379.67 | 356.00 | 357.00 | 2,530,397 | -10.62(-2.89%) |
Oct 31, 2022 | 363.39 | 371.81 | 357.50 | 367.62 | 1,577,731 | -0.62(-0.17%) |
Oct 28, 2022 | 353.00 | 376.95 | 337.13 | 368.24 | 2,345,414 | +12.98(+3.65%) |
Oct 27, 2022 | 354.05 | 367.87 | 353.50 | 355.26 | 2,018,388 | +10.39(+3.01%) |
Oct 26, 2022 | 350.80 | 354.52 | 344.25 | 344.87 | 1,179,439 | -1.84(-0.53%) |
Oct 25, 2022 | 338.88 | 348.34 | 337.83 | 346.71 | 1,405,390 | +9.64(+2.86%) |
Oct 24, 2022 | 330.85 | 338.75 | 330.85 | 337.07 | 2,126,011 | +6.67(+2.02%) |
Oct 21, 2022 | 327.28 | 330.76 | 322.67 | 330.40 | 1,887,058 | +2.28(+0.69%) |
Oct 20, 2022 | 325.66 | 331.70 | 323.13 | 328.12 | 1,282,359 | +3.47(+1.07%) |
Oct 19, 2022 | 329.14 | 330.94 | 320.44 | 324.65 | 1,442,013 | -4.22(-1.28%) |
Oct 18, 2022 | 337.66 | 343.82 | 326.86 | 328.87 | 1,017,527 | -2.82(-0.85%) |
Oct 17, 2022 | 328.28 | 335.86 | 324.82 | 331.69 | 1,498,860 | +8.38(+2.59%) |
Oct 14, 2022 | 328.95 | 331.95 | 321.75 | 323.31 | 1,744,526 | -2.63(-0.81%) |
Oct 13, 2022 | 299.20 | 326.76 | 297.66 | 325.94 | 1,999,676 | +19.63(+6.41%) |
Oct 12, 2022 | 307.31 | 310.53 | 302.77 | 306.31 | 1,146,047 | -2.13(-0.69%) |
Oct 11, 2022 | 318.18 | 320.51 | 307.42 | 308.44 | 1,293,202 | -9.86(-3.10%) |
Oct 10, 2022 | 314.46 | 320.61 | 311.84 | 318.30 | 1,216,918 | +5.77(+1.85%) |
Oct 07, 2022 | 321.26 | 323.45 | 311.36 | 312.53 | 1,117,012 | -11.42(-3.53%) |
Oct 06, 2022 | 327.37 | 330.48 | 321.24 | 323.95 | 1,311,146 | -5.33(-1.62%) |
Oct 05, 2022 | 324.42 | 332.02 | 319.63 | 329.28 | 1,838,722 | +0.74(+0.23%) |
Oct 04, 2022 | 323.51 | 330.60 | 321.00 | 328.54 | 2,318,167 | +8.27(+2.58%) |
Oct 03, 2022 | 307.99 | 321.15 | 304.17 | 320.27 | 2,115,331 | +16.92(+5.58%) |
Sep 30, 2022 | 315.25 | 315.81 | 302.94 | 303.35 | 2,252,045 | -9.24(-2.96%) |
Sep 29, 2022 | 319.18 | 320.49 | 310.44 | 312.59 | 1,520,203 | -8.49(-2.64%) |
Sep 28, 2022 | 311.78 | 324.71 | 309.20 | 321.08 | 1,981,837 | +14.19(+4.62%) |
Sep 27, 2022 | 312.13 | 315.82 | 305.31 | 306.89 | 1,789,736 | +0.69(+0.23%) |
Sep 26, 2022 | 321.44 | 324.74 | 305.37 | 306.20 | 2,062,916 | -15.46(-4.81%) |
Sep 23, 2022 | 330.98 | 334.14 | 318.53 | 321.66 | 1,917,213 | -12.30(-3.68%) |
Sep 22, 2022 | 352.03 | 352.93 | 331.54 | 333.96 | 2,062,300 | -19.07(-5.40%) |
Sep 21, 2022 | 365.21 | 365.38 | 352.79 | 353.03 | 1,206,299 | -9.91(-2.73%) |
Sep 20, 2022 | 367.04 | 371.52 | 361.30 | 362.94 | 1,632,024 | -9.19(-2.47%) |
Sep 19, 2022 | 374.77 | 377.55 | 365.58 | 372.13 | 1,913,022 | -5.45(-1.44%) |
Sep 16, 2022 | 375.46 | 381.44 | 371.61 | 377.58 | 2,463,309 | +1.58(+0.42%) |
Sep 15, 2022 | 384.06 | 387.68 | 373.93 | 376.00 | 2,230,407 | -9.11(-2.37%) |
Sep 14, 2022 | 387.80 | 388.36 | 377.92 | 385.11 | 1,592,035 | -1.78(-0.46%) |
Sep 13, 2022 | 395.99 | 401.85 | 386.27 | 386.89 | 1,296,020 | -19.56(-4.81%) |
Sep 12, 2022 | 409.99 | 413.70 | 405.07 | 406.45 | 980,185 | +0.54(+0.13%) |
Sep 09, 2022 | 400.35 | 408.09 | 399.55 | 405.91 | 1,101,109 | +10.00(+2.53%) |
Sep 08, 2022 | 398.85 | 402.79 | 391.81 | 395.91 | 1,239,197 | -6.64(-1.65%) |
Sep 07, 2022 | 398.33 | 405.48 | 397.10 | 402.55 | 1,211,100 | +5.55(+1.40%) |
Sep 06, 2022 | 406.33 | 410.40 | 394.68 | 397.00 | 1,056,317 | -10.14(-2.49%) |
Sep 02, 2022 | 420.33 | 422.02 | 405.35 | 407.14 | 854,067 | -13.19(-3.14%) |
Sep 01, 2022 | 412.52 | 420.46 | 410.26 | 420.33 | 2,046,288 | +7.70(+1.87%) |
Aug 31, 2022 | 414.53 | 420.34 | 411.28 | 412.63 | 1,420,405 | +3.12(+0.76%) |
Aug 30, 2022 | 422.21 | 422.23 | 409.25 | 409.51 | 1,454,000 | -8.79(-2.10%) |
Aug 29, 2022 | 423.39 | 429.68 | 417.52 | 418.30 | 940,798 | -7.47(-1.75%) |
Aug 26, 2022 | 437.88 | 446.01 | 425.35 | 425.77 | 1,188,761 | -12.77(-2.91%) |
Aug 25, 2022 | 428.67 | 438.90 | 426.21 | 438.54 | 938,734 | +9.36(+2.18%) |
Aug 24, 2022 | 434.04 | 438.65 | 428.84 | 429.18 | 1,248,446 | -2.88(-0.67%) |
Aug 23, 2022 | 437.64 | 440.25 | 428.90 | 432.06 | 1,091,059 | -6.45(-1.47%) |
Aug 22, 2022 | 452.83 | 457.31 | 437.41 | 438.51 | 902,200 | -15.95(-3.51%) |
Aug 19, 2022 | 452.58 | 457.98 | 449.82 | 454.46 | 837,425 | -3.61(-0.79%) |
Aug 18, 2022 | 465.00 | 467.93 | 456.27 | 458.07 | 744,564 | -7.21(-1.55%) |
Aug 17, 2022 | 479.34 | 479.34 | 463.55 | 465.28 | 943,936 | -17.55(-3.63%) |
Aug 16, 2022 | 480.00 | 484.27 | 475.62 | 482.83 | 1,041,000 | +1.91(+0.40%) |
Aug 15, 2022 | 470.00 | 483.53 | 468.77 | 480.92 | 883,429 | +2.80(+0.59%) |
Aug 12, 2022 | 472.81 | 479.10 | 469.03 | 478.12 | 821,531 | +11.93(+2.56%) |
Aug 11, 2022 | 466.23 | 473.84 | 461.49 | 466.19 | 922,326 | +3.50(+0.76%) |
Aug 10, 2022 | 460.47 | 467.10 | 454.92 | 462.69 | 1,115,170 | +10.19(+2.25%) |
Aug 09, 2022 | 461.02 | 461.06 | 449.62 | 452.50 | 1,030,216 | -11.55(-2.49%) |
Aug 08, 2022 | 469.01 | 478.89 | 462.68 | 464.05 | 891,292 | +1.07(+0.23%) |
Aug 05, 2022 | 455.25 | 464.78 | 450.65 | 462.98 | 828,896 | +3.53(+0.77%) |
Aug 04, 2022 | 451.75 | 469.99 | 450.37 | 459.45 | 1,115,390 | +7.27(+1.61%) |
Aug 03, 2022 | 438.00 | 461.83 | 434.67 | 452.18 | 2,188,580 | +14.53(+3.32%) |
Aug 02, 2022 | 428.67 | 442.78 | 425.40 | 437.65 | 1,496,099 | +11.09(+2.60%) |
Aug 01, 2022 | 424.55 | 434.30 | 421.16 | 426.56 | 1,379,431 | -5.54(-1.28%) |
Jul 29, 2022 | 434.01 | 444.07 | 425.00 | 432.10 | 2,282,969 | -3.48(-0.80%) |
Jul 28, 2022 | 443.58 | 452.30 | 430.16 | 435.58 | 3,177,432 | -40.36(-8.48%) |
Jul 27, 2022 | 478.27 | 482.84 | 466.68 | 475.94 | 1,339,530 | -3.07(-0.64%) |
Jul 26, 2022 | 479.02 | 482.69 | 474.18 | 479.01 | 774,001 | +0.03(+0.01%) |
Jul 25, 2022 | 489.77 | 489.94 | 472.34 | 478.98 | 811,134 | -6.72(-1.38%) |
Jul 22, 2022 | 491.76 | 493.28 | 480.55 | 485.70 | 1,204,769 | -7.04(-1.43%) |
Jul 21, 2022 | 480.55 | 496.37 | 469.72 | 492.74 | 1,820,784 | +9.54(+1.97%) |
Jul 20, 2022 | 486.33 | 486.94 | 478.96 | 483.20 | 560,255 | +0.25(+0.05%) |
Jul 19, 2022 | 479.27 | 485.02 | 472.70 | 482.95 | 771,489 | +8.94(+1.89%) |
Jul 18, 2022 | 475.09 | 482.90 | 472.97 | 474.01 | 902,836 | -2.59(-0.54%) |
Jul 15, 2022 | 474.58 | 480.42 | 473.11 | 476.60 | 859,883 | +7.85(+1.67%) |
Jul 14, 2022 | 460.65 | 469.58 | 456.93 | 468.75 | 1,704,958 | +3.11(+0.67%) |
Jul 13, 2022 | 457.95 | 470.68 | 457.95 | 465.64 | 708,718 | -2.46(-0.53%) |
Jul 12, 2022 | 455.99 | 476.45 | 453.62 | 468.10 | 1,207,111 | +14.71(+3.24%) |
Jul 11, 2022 | 462.47 | 462.55 | 450.68 | 453.39 | 953,091 | -10.16(-2.19%) |
Jul 08, 2022 | 465.80 | 469.19 | 460.35 | 463.55 | 859,801 | -1.85(-0.40%) |
Jul 07, 2022 | 471.00 | 473.27 | 457.85 | 465.40 | 1,221,558 | -6.24(-1.32%) |
Jul 06, 2022 | 480.08 | 484.31 | 468.36 | 471.64 | 1,014,268 | -9.58(-1.99%) |
Jul 05, 2022 | 473.53 | 481.75 | 467.39 | 481.22 | 713,289 | +0.30(+0.06%) |
Jul 01, 2022 | 465.45 | 483.20 | 463.72 | 480.92 | 888,606 | +12.39(+2.64%) |
Jun 30, 2022 | 461.86 | 471.57 | 457.44 | 468.53 | 1,215,505 | +4.69(+1.01%) |
Jun 29, 2022 | 454.53 | 464.67 | 454.09 | 463.84 | 819,035 | +6.81(+1.49%) |
Jun 28, 2022 | 468.41 | 474.50 | 456.48 | 457.03 | 819,605 | -7.33(-1.58%) |
Jun 27, 2022 | 463.12 | 467.77 | 458.70 | 464.36 | 710,788 | +1.24(+0.27%) |
Jun 24, 2022 | 454.77 | 465.22 | 454.31 | 463.12 | 1,093,894 | +7.99(+1.76%) |
Jun 23, 2022 | 446.16 | 456.58 | 446.16 | 455.13 | 822,254 | +6.89(+1.54%) |
Jun 22, 2022 | 435.52 | 453.30 | 434.04 | 448.24 | 1,236,998 | +10.77(+2.46%) |
Jun 21, 2022 | 444.02 | 447.93 | 435.72 | 437.47 | 1,727,117 | -4.49(-1.02%) |
Jun 17, 2022 | 415.02 | 443.32 | 415.02 | 441.96 | 3,563,020 | +26.61(+6.41%) |
Jun 16, 2022 | 439.98 | 440.79 | 407.75 | 415.35 | 2,880,064 | -33.65(-7.49%) |
Jun 15, 2022 | 457.65 | 460.23 | 429.91 | 449.00 | 2,834,057 | -2.97(-0.66%) |
Jun 14, 2022 | 456.92 | 463.12 | 447.94 | 451.97 | 1,101,784 | -2.50(-0.55%) |
Jun 13, 2022 | 467.23 | 468.98 | 452.23 | 454.47 | 1,429,718 | -19.72(-4.16%) |
Jun 10, 2022 | 474.35 | 481.02 | 470.01 | 474.19 | 929,181 | -8.07(-1.67%) |
Jun 09, 2022 | 489.51 | 492.64 | 482.04 | 482.26 | 976,043 | -5.69(-1.17%) |
Jun 08, 2022 | 485.64 | 493.11 | 481.32 | 487.95 | 880,953 | +5.40(+1.12%) |
Jun 07, 2022 | 480.08 | 484.50 | 470.17 | 482.55 | 1,266,331 | -2.17(-0.45%) |
Jun 06, 2022 | 493.16 | 498.06 | 483.69 | 484.72 | 1,206,453 | -6.35(-1.29%) |
Jun 03, 2022 | 496.79 | 496.79 | 489.50 | 491.07 | 1,104,230 | -7.15(-1.44%) |
Jun 02, 2022 | 496.68 | 499.10 | 490.84 | 498.22 | 889,835 | +2.84(+0.57%) |
Jun 01, 2022 | 508.33 | 514.21 | 492.04 | 495.38 | 1,087,430 | -11.55(-2.28%) |
May 31, 2022 | 507.86 | 513.28 | 501.16 | 506.93 | 1,265,257 | -3.01(-0.59%) |
May 27, 2022 | 503.19 | 515.66 | 503.19 | 509.94 | 1,063,318 | +7.10(+1.41%) |
May 26, 2022 | 489.12 | 508.86 | 489.12 | 502.84 | 1,145,282 | +15.23(+3.12%) |
May 25, 2022 | 482.14 | 489.98 | 476.85 | 487.61 | 877,622 | +8.59(+1.79%) |
May 24, 2022 | 471.64 | 479.60 | 468.01 | 479.02 | 940,357 | +5.35(+1.13%) |
May 23, 2022 | 482.65 | 484.00 | 468.86 | 473.67 | 895,261 | -5.36(-1.12%) |
May 20, 2022 | 480.32 | 485.70 | 468.79 | 479.03 | 1,290,713 | +4.46(+0.94%) |
May 19, 2022 | 469.15 | 479.40 | 465.88 | 474.57 | 1,136,538 | +5.07(+1.08%) |
May 18, 2022 | 469.98 | 480.83 | 463.32 | 469.50 | 1,574,418 | -2.63(-0.56%) |
May 17, 2022 | 468.99 | 474.14 | 457.50 | 472.13 | 1,183,093 | +8.79(+1.90%) |
May 16, 2022 | 469.37 | 472.58 | 456.00 | 463.34 | 1,153,060 | -8.05(-1.71%) |
May 13, 2022 | 459.46 | 475.87 | 458.69 | 471.39 | 1,456,838 | +6.13(+1.32%) |
May 12, 2022 | 449.33 | 466.77 | 443.18 | 465.26 | 1,649,579 | +16.91(+3.77%) |
May 11, 2022 | 465.94 | 476.65 | 447.35 | 448.35 | 1,679,425 | -19.88(-4.25%) |
May 10, 2022 | 472.94 | 481.79 | 462.19 | 468.23 | 1,979,379 | +4.56(+0.98%) |
May 09, 2022 | 456.23 | 478.03 | 455.98 | 463.67 | 2,426,252 | +3.90(+0.85%) |
May 06, 2022 | 454.21 | 471.29 | 452.38 | 459.77 | 2,641,229 | +3.57(+0.78%) |
May 05, 2022 | 444.79 | 462.93 | 444.79 | 456.20 | 2,223,313 | +7.86(+1.75%) |
May 04, 2022 | 426.51 | 450.78 | 422.44 | 448.34 | 1,977,788 | +22.72(+5.34%) |
May 03, 2022 | 424.15 | 431.24 | 410.33 | 425.62 | 2,136,044 | -6.92(-1.60%) |