Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 354.10 | 361.97 | 354.10 | 360.95 | 345,038 | +5.12(+1.44%) |
Apr 27, 2023 | 343.45 | 355.95 | 342.90 | 355.84 | 321,888 | +13.45(+3.93%) |
Apr 26, 2023 | 347.26 | 348.57 | 341.67 | 342.39 | 332,797 | -7.95(-2.27%) |
Apr 25, 2023 | 350.90 | 352.55 | 349.57 | 350.34 | 221,699 | -3.58(-1.01%) |
Apr 24, 2023 | 353.64 | 354.91 | 350.91 | 353.92 | 209,517 | +1.52(+0.43%) |
Apr 21, 2023 | 354.50 | 354.50 | 347.67 | 352.40 | 280,102 | -1.90(-0.54%) |
Apr 20, 2023 | 352.11 | 356.61 | 350.00 | 354.30 | 225,455 | -0.30(-0.08%) |
Apr 19, 2023 | 349.96 | 357.20 | 349.38 | 354.59 | 238,190 | +3.33(+0.95%) |
Apr 18, 2023 | 352.70 | 354.62 | 348.22 | 351.26 | 209,273 | -0.14(-0.04%) |
Apr 17, 2023 | 346.22 | 351.90 | 345.31 | 351.40 | 226,877 | +4.36(+1.26%) |
Apr 14, 2023 | 345.29 | 350.30 | 344.25 | 347.04 | 182,206 | +0.47(+0.13%) |
Apr 13, 2023 | 343.80 | 348.24 | 341.58 | 346.57 | 308,295 | +2.65(+0.77%) |
Apr 12, 2023 | 346.68 | 348.29 | 343.65 | 343.92 | 236,052 | -0.14(-0.04%) |
Apr 11, 2023 | 339.88 | 344.25 | 339.29 | 344.06 | 387,448 | +5.69(+1.68%) |
Apr 10, 2023 | 334.19 | 339.90 | 333.02 | 338.38 | 225,067 | +1.88(+0.56%) |
Apr 06, 2023 | 332.25 | 337.94 | 330.08 | 336.50 | 288,872 | +1.52(+0.45%) |
Apr 05, 2023 | 341.42 | 343.25 | 332.88 | 334.98 | 508,338 | -10.43(-3.02%) |
Apr 04, 2023 | 354.55 | 354.55 | 344.70 | 345.40 | 428,267 | -8.40(-2.37%) |
Apr 03, 2023 | 356.78 | 358.63 | 351.17 | 353.80 | 443,831 | +0.93(+0.26%) |
Mar 31, 2023 | 351.02 | 353.27 | 348.66 | 352.87 | 307,685 | +4.53(+1.30%) |
Mar 30, 2023 | 353.04 | 354.62 | 346.62 | 348.33 | 293,914 | -0.74(-0.21%) |
Mar 29, 2023 | 347.40 | 349.16 | 345.23 | 349.07 | 313,763 | +5.11(+1.49%) |
Mar 28, 2023 | 336.09 | 344.59 | 335.19 | 343.96 | 445,949 | +7.00(+2.08%) |
Mar 27, 2023 | 337.36 | 340.08 | 334.07 | 336.96 | 315,297 | +2.22(+0.66%) |
Mar 24, 2023 | 327.67 | 335.19 | 324.59 | 334.75 | 355,069 | +3.36(+1.01%) |
Mar 23, 2023 | 325.66 | 334.83 | 325.66 | 331.39 | 576,302 | +5.06(+1.55%) |
Mar 22, 2023 | 332.04 | 334.95 | 326.12 | 326.33 | 492,011 | -6.76(-2.03%) |
Mar 21, 2023 | 327.70 | 333.66 | 326.86 | 333.09 | 580,731 | +10.25(+3.17%) |
Mar 20, 2023 | 321.78 | 326.35 | 319.81 | 322.84 | 437,401 | +4.22(+1.33%) |
Mar 17, 2023 | 326.54 | 326.92 | 318.08 | 318.62 | 582,758 | -10.55(-3.21%) |
Mar 16, 2023 | 321.62 | 331.32 | 318.03 | 329.17 | 395,220 | +5.97(+1.85%) |
Mar 15, 2023 | 326.45 | 329.10 | 315.97 | 323.20 | 599,947 | -12.09(-3.61%) |
Mar 14, 2023 | 341.37 | 342.62 | 329.66 | 335.29 | 448,889 | +3.57(+1.08%) |
Mar 13, 2023 | 331.30 | 337.53 | 329.25 | 331.73 | 333,742 | -7.19(-2.12%) |
Mar 10, 2023 | 351.60 | 352.04 | 337.80 | 338.91 | 500,502 | -13.09(-3.72%) |
Mar 09, 2023 | 362.45 | 363.74 | 351.20 | 352.00 | 400,094 | -9.11(-2.52%) |
Mar 08, 2023 | 356.06 | 366.27 | 355.08 | 361.11 | 428,513 | +6.40(+1.80%) |
Mar 07, 2023 | 358.52 | 361.41 | 354.54 | 354.71 | 327,473 | -3.06(-0.86%) |
Mar 06, 2023 | 362.69 | 364.17 | 356.80 | 357.77 | 258,449 | -5.59(-1.54%) |
Mar 03, 2023 | 362.60 | 364.31 | 357.69 | 363.36 | 248,112 | +2.79(+0.77%) |
Mar 02, 2023 | 351.89 | 360.88 | 348.76 | 360.57 | 336,278 | +5.88(+1.66%) |
Mar 01, 2023 | 355.36 | 358.81 | 353.68 | 354.68 | 279,507 | -2.31(-0.65%) |
Feb 28, 2023 | 357.88 | 360.62 | 356.29 | 357.00 | 301,484 | -0.07(-0.02%) |
Feb 27, 2023 | 362.88 | 362.88 | 355.56 | 357.06 | 281,046 | -2.12(-0.59%) |
Feb 24, 2023 | 355.69 | 360.05 | 354.67 | 359.19 | 253,814 | -0.88(-0.25%) |
Feb 23, 2023 | 359.34 | 361.57 | 354.31 | 360.07 | 357,479 | +1.72(+0.48%) |
Feb 22, 2023 | 359.08 | 362.90 | 356.45 | 358.36 | 381,341 | +1.53(+0.43%) |
Feb 21, 2023 | 364.56 | 368.02 | 356.82 | 356.83 | 490,099 | -11.88(-3.22%) |
Feb 17, 2023 | 364.33 | 373.60 | 364.33 | 368.71 | 527,106 | +2.73(+0.75%) |
Feb 16, 2023 | 371.09 | 378.68 | 365.04 | 365.98 | 1,005,328 | -13.76(-3.62%) |
Feb 15, 2023 | 366.60 | 383.64 | 364.48 | 379.74 | 1,044,760 | +26.39(+7.47%) |
Feb 14, 2023 | 351.95 | 357.01 | 348.97 | 353.36 | 458,681 | -0.25(-0.07%) |
Feb 13, 2023 | 349.74 | 354.08 | 346.51 | 353.60 | 364,521 | +5.17(+1.48%) |
Feb 10, 2023 | 347.75 | 350.12 | 342.39 | 348.44 | 367,778 | -1.98(-0.57%) |
Feb 09, 2023 | 357.04 | 360.08 | 349.88 | 350.42 | 255,591 | -2.94(-0.83%) |
Feb 08, 2023 | 353.09 | 355.40 | 351.74 | 353.36 | 320,425 | -2.24(-0.63%) |
Feb 07, 2023 | 352.31 | 357.27 | 349.06 | 355.60 | 307,814 | +1.55(+0.44%) |
Feb 06, 2023 | 354.55 | 357.53 | 350.59 | 354.05 | 265,436 | -3.70(-1.03%) |
Feb 03, 2023 | 362.83 | 367.26 | 356.88 | 357.75 | 275,041 | -9.52(-2.59%) |
Feb 02, 2023 | 360.82 | 371.41 | 360.51 | 367.27 | 395,320 | +8.15(+2.27%) |
Feb 01, 2023 | 355.59 | 362.12 | 349.65 | 359.12 | 380,991 | +2.35(+0.66%) |
Jan 31, 2023 | 347.32 | 357.05 | 344.01 | 356.77 | 345,845 | +12.17(+3.53%) |
Jan 30, 2023 | 342.87 | 347.34 | 342.87 | 344.60 | 242,570 | -0.45(-0.13%) |
Jan 27, 2023 | 345.95 | 349.09 | 344.73 | 345.04 | 247,943 | -1.17(-0.34%) |
Jan 26, 2023 | 346.18 | 346.21 | 335.21 | 346.21 | 506,152 | +1.57(+0.45%) |
Jan 25, 2023 | 339.24 | 346.03 | 337.70 | 344.64 | 215,664 | +0.99(+0.29%) |
Jan 24, 2023 | 342.03 | 344.12 | 339.14 | 343.65 | 348,621 | -2.49(-0.72%) |
Jan 23, 2023 | 344.77 | 348.51 | 340.36 | 346.14 | 276,579 | +1.23(+0.36%) |
Jan 20, 2023 | 340.82 | 347.12 | 338.38 | 344.91 | 320,187 | +4.55(+1.34%) |
Jan 19, 2023 | 347.28 | 348.61 | 338.73 | 340.36 | 333,032 | -8.63(-2.47%) |
Jan 18, 2023 | 352.17 | 355.63 | 348.84 | 348.99 | 409,451 | -1.28(-0.37%) |
Jan 17, 2023 | 351.47 | 351.80 | 347.25 | 350.27 | 311,556 | -2.26(-0.64%) |
Jan 13, 2023 | 347.02 | 353.20 | 345.49 | 352.53 | 385,883 | +3.76(+1.08%) |
Jan 12, 2023 | 353.39 | 353.39 | 346.73 | 348.77 | 308,220 | -3.37(-0.96%) |
Jan 11, 2023 | 344.45 | 354.64 | 343.60 | 352.14 | 546,436 | +10.93(+3.20%) |
Jan 10, 2023 | 341.25 | 342.19 | 338.45 | 341.21 | 331,913 | -1.16(-0.34%) |
Jan 09, 2023 | 349.16 | 349.74 | 341.55 | 342.37 | 375,885 | -5.99(-1.72%) |
Jan 06, 2023 | 339.67 | 349.47 | 336.90 | 348.37 | 287,723 | +13.09(+3.91%) |
Jan 05, 2023 | 341.08 | 341.32 | 335.04 | 335.27 | 244,346 | -9.69(-2.81%) |
Jan 04, 2023 | 340.90 | 345.43 | 337.72 | 344.96 | 361,740 | +9.47(+2.82%) |
Jan 03, 2023 | 339.17 | 340.40 | 333.74 | 335.49 | 408,584 | +0.22(+0.07%) |
Dec 30, 2022 | 335.35 | 335.94 | 330.20 | 335.27 | 213,188 | -2.67(-0.79%) |
Dec 29, 2022 | 336.93 | 340.42 | 335.29 | 337.94 | 184,546 | +2.74(+0.82%) |
Dec 28, 2022 | 337.23 | 339.02 | 334.68 | 335.20 | 134,885 | -1.52(-0.45%) |
Dec 27, 2022 | 336.74 | 338.81 | 334.03 | 336.72 | 274,649 | +0.83(+0.25%) |
Dec 23, 2022 | 332.95 | 336.33 | 329.24 | 335.89 | 223,050 | +2.37(+0.71%) |
Dec 22, 2022 | 336.20 | 337.21 | 329.40 | 333.51 | 493,549 | -5.88(-1.73%) |
Dec 21, 2022 | 340.76 | 342.51 | 337.71 | 339.40 | 372,850 | +0.40(+0.12%) |
Dec 20, 2022 | 337.67 | 340.40 | 334.94 | 339.00 | 306,879 | +0.87(+0.26%) |
Dec 19, 2022 | 345.29 | 346.96 | 337.00 | 338.13 | 410,411 | -7.31(-2.12%) |
Dec 16, 2022 | 344.20 | 348.04 | 340.66 | 345.44 | 561,472 | -3.80(-1.09%) |
Dec 15, 2022 | 356.88 | 356.88 | 347.24 | 349.24 | 386,736 | -13.54(-3.73%) |
Dec 14, 2022 | 359.03 | 363.73 | 356.56 | 362.78 | 664,953 | -3.01(-0.82%) |
Dec 13, 2022 | 369.56 | 370.55 | 357.93 | 365.79 | 869,365 | +8.81(+2.47%) |
Dec 12, 2022 | 354.73 | 357.03 | 348.93 | 356.98 | 392,556 | +2.89(+0.82%) |
Dec 09, 2022 | 354.13 | 358.58 | 352.33 | 354.09 | 232,284 | -0.76(-0.22%) |
Dec 08, 2022 | 352.36 | 356.58 | 349.68 | 354.85 | 315,340 | +5.17(+1.48%) |
Dec 07, 2022 | 346.01 | 352.42 | 346.01 | 349.69 | 229,333 | +2.49(+0.72%) |
Dec 06, 2022 | 351.69 | 351.69 | 343.66 | 347.19 | 260,347 | -3.25(-0.93%) |
Dec 05, 2022 | 356.77 | 357.02 | 349.36 | 350.45 | 429,679 | -12.36(-3.41%) |
Dec 02, 2022 | 358.39 | 363.37 | 355.39 | 362.81 | 301,014 | +0.35(+0.10%) |
Dec 01, 2022 | 364.25 | 366.81 | 359.81 | 362.46 | 351,368 | -1.09(-0.30%) |
Nov 30, 2022 | 352.62 | 363.59 | 349.81 | 363.55 | 678,589 | +9.52(+2.69%) |
Nov 29, 2022 | 354.39 | 358.09 | 352.38 | 354.03 | 215,855 | -1.85(-0.52%) |
Nov 28, 2022 | 361.29 | 363.42 | 353.83 | 355.88 | 255,200 | -8.10(-2.23%) |
Nov 25, 2022 | 360.17 | 364.82 | 360.17 | 363.98 | 104,893 | +2.25(+0.62%) |
Nov 23, 2022 | 362.38 | 366.87 | 360.78 | 361.73 | 265,995 | +0.66(+0.18%) |
Nov 22, 2022 | 356.46 | 361.20 | 354.78 | 361.07 | 268,921 | +6.83(+1.93%) |
Nov 21, 2022 | 350.44 | 355.27 | 349.74 | 354.24 | 310,399 | +1.42(+0.40%) |
Nov 18, 2022 | 353.30 | 354.86 | 349.00 | 352.82 | 318,675 | +5.62(+1.62%) |
Nov 17, 2022 | 346.48 | 349.28 | 344.19 | 347.20 | 259,598 | -5.16(-1.46%) |
Nov 16, 2022 | 350.18 | 352.99 | 347.60 | 352.36 | 282,025 | +1.68(+0.48%) |
Nov 15, 2022 | 357.04 | 359.44 | 346.30 | 350.67 | 327,673 | +1.16(+0.33%) |
Nov 14, 2022 | 356.34 | 360.36 | 349.01 | 349.51 | 375,573 | -9.12(-2.54%) |
Nov 11, 2022 | 361.92 | 367.82 | 357.27 | 358.63 | 326,500 | -0.64(-0.18%) |
Nov 10, 2022 | 349.48 | 361.83 | 348.78 | 359.28 | 564,022 | +26.05(+7.82%) |
Nov 09, 2022 | 338.68 | 340.35 | 332.95 | 333.23 | 299,970 | -7.32(-2.15%) |
Nov 08, 2022 | 341.89 | 346.68 | 338.67 | 340.54 | 317,983 | +1.07(+0.31%) |
Nov 07, 2022 | 336.66 | 340.04 | 330.50 | 339.47 | 412,671 | +5.62(+1.68%) |
Nov 04, 2022 | 335.13 | 335.93 | 326.57 | 333.85 | 432,590 | +5.56(+1.70%) |
Nov 03, 2022 | 315.34 | 333.12 | 314.13 | 328.29 | 486,290 | +8.56(+2.68%) |
Nov 02, 2022 | 330.08 | 318.79 | 319.72 | 878,713 | -11.33(-3.42%) | |
Nov 01, 2022 | 336.02 | 337.15 | 326.99 | 331.05 | 508,362 | -1.63(-0.49%) |
Oct 31, 2022 | 333.84 | 335.77 | 330.60 | 332.68 | 529,682 | -2.16(-0.64%) |
Oct 28, 2022 | 327.86 | 335.60 | 326.67 | 334.84 | 243,851 | +7.62(+2.33%) |
Oct 27, 2022 | 328.15 | 331.58 | 325.94 | 327.22 | 351,764 | -0.46(-0.14%) |
Oct 26, 2022 | 330.44 | 331.13 | 324.05 | 327.68 | 402,621 | -1.84(-0.56%) |
Oct 25, 2022 | 312.45 | 330.32 | 312.45 | 329.52 | 547,546 | +15.70(+5.00%) |
Oct 24, 2022 | 315.49 | 316.10 | 310.49 | 313.83 | 361,911 | +1.61(+0.52%) |
Oct 21, 2022 | 301.46 | 312.55 | 300.42 | 312.21 | 377,032 | +10.97(+3.64%) |
Oct 20, 2022 | 309.95 | 312.62 | 300.16 | 301.24 | 247,085 | -9.02(-2.91%) |
Oct 19, 2022 | 315.19 | 315.56 | 306.51 | 310.26 | 262,758 | -6.87(-2.17%) |
Oct 18, 2022 | 315.12 | 320.91 | 313.31 | 317.13 | 371,218 | +9.14(+2.97%) |
Oct 17, 2022 | 302.54 | 308.92 | 301.17 | 308.00 | 395,582 | +12.10(+4.09%) |
Oct 14, 2022 | 313.47 | 314.12 | 295.39 | 295.90 | 409,018 | -15.37(-4.94%) |
Oct 13, 2022 | 301.10 | 313.96 | 295.66 | 311.26 | 449,722 | +2.84(+0.92%) |
Oct 12, 2022 | 313.54 | 313.54 | 306.84 | 308.42 | 353,916 | -5.88(-1.87%) |
Oct 11, 2022 | 314.28 | 318.62 | 311.64 | 314.30 | 245,851 | -1.54(-0.49%) |
Oct 10, 2022 | 319.34 | 319.34 | 312.58 | 315.85 | 216,870 | -1.26(-0.40%) |
Oct 07, 2022 | 322.77 | 323.55 | 314.87 | 317.11 | 321,579 | -9.97(-3.05%) |
Oct 06, 2022 | 329.22 | 332.62 | 326.30 | 327.08 | 304,485 | -3.93(-1.19%) |
Oct 05, 2022 | 327.99 | 334.40 | 327.61 | 331.01 | 281,570 | -1.63(-0.49%) |
Oct 04, 2022 | 330.19 | 333.79 | 328.15 | 332.64 | 476,012 | +9.26(+2.86%) |
Oct 03, 2022 | 321.84 | 326.37 | 318.68 | 323.38 | 672,120 | +4.46(+1.40%) |
Sep 30, 2022 | 319.24 | 328.03 | 316.02 | 318.93 | 719,355 | -0.32(-0.10%) |
Sep 29, 2022 | 311.64 | 320.27 | 305.01 | 319.25 | 521,273 | +2.75(+0.87%) |
Sep 28, 2022 | 310.52 | 318.19 | 308.53 | 316.49 | 590,066 | +8.46(+2.75%) |
Sep 27, 2022 | 315.93 | 316.39 | 304.30 | 308.04 | 481,143 | -4.81(-1.54%) |
Sep 26, 2022 | 315.74 | 319.48 | 310.88 | 312.85 | 418,376 | -4.06(-1.28%) |
Sep 23, 2022 | 320.82 | 321.11 | 311.73 | 316.91 | 567,394 | -7.57(-2.33%) |
Sep 22, 2022 | 327.30 | 328.19 | 324.10 | 324.48 | 520,169 | -1.42(-0.43%) |
Sep 21, 2022 | 334.08 | 338.72 | 325.88 | 325.90 | 314,853 | -5.39(-1.63%) |
Sep 20, 2022 | 330.01 | 332.27 | 324.30 | 331.29 | 370,914 | -1.21(-0.36%) |
Sep 19, 2022 | 324.59 | 332.74 | 324.09 | 332.49 | 410,424 | +5.56(+1.70%) |
Sep 16, 2022 | 330.00 | 330.00 | 321.94 | 326.94 | 461,658 | -7.19(-2.15%) |
Sep 15, 2022 | 329.39 | 337.06 | 329.14 | 334.13 | 385,660 | +5.01(+1.52%) |
Sep 14, 2022 | 334.88 | 335.47 | 324.74 | 329.12 | 522,983 | -7.15(-2.13%) |
Sep 13, 2022 | 344.50 | 345.58 | 335.52 | 336.27 | 333,409 | -15.56(-4.42%) |
Sep 12, 2022 | 355.37 | 355.37 | 350.01 | 351.82 | 274,944 | -0.98(-0.28%) |
Sep 09, 2022 | 351.22 | 354.11 | 350.01 | 352.80 | 349,921 | +3.66(+1.05%) |
Sep 08, 2022 | 345.67 | 350.43 | 342.05 | 349.14 | 357,065 | +0.96(+0.28%) |
Sep 07, 2022 | 336.37 | 348.42 | 336.23 | 348.18 | 319,835 | +11.95(+3.55%) |
Sep 06, 2022 | 336.57 | 340.73 | 334.31 | 336.23 | 345,564 | -1.03(-0.31%) |
Sep 02, 2022 | 344.15 | 348.06 | 336.05 | 337.26 | 346,265 | -1.98(-0.58%) |
Sep 01, 2022 | 341.77 | 342.42 | 336.11 | 339.24 | 427,257 | -5.06(-1.47%) |
Aug 31, 2022 | 343.20 | 345.51 | 338.06 | 344.30 | 718,323 | +3.17(+0.93%) |
Aug 30, 2022 | 352.59 | 352.67 | 337.86 | 341.13 | 431,681 | -8.93(-2.55%) |
Aug 29, 2022 | 344.38 | 353.43 | 344.20 | 350.06 | 466,650 | +2.44(+0.70%) |
Aug 26, 2022 | 359.87 | 359.87 | 345.48 | 347.62 | 241,180 | -10.41(-2.91%) |
Aug 25, 2022 | 354.24 | 358.49 | 352.63 | 358.03 | 192,326 | +7.10(+2.02%) |
Aug 24, 2022 | 352.62 | 354.76 | 348.73 | 350.92 | 230,994 | -0.64(-0.18%) |
Aug 23, 2022 | 351.49 | 356.15 | 350.26 | 351.56 | 188,492 | -0.56(-0.16%) |
Aug 22, 2022 | 355.03 | 358.98 | 351.84 | 352.13 | 467,153 | -8.75(-2.42%) |
Aug 19, 2022 | 363.84 | 363.84 | 357.65 | 360.87 | 518,244 | -2.37(-0.65%) |
Aug 18, 2022 | 364.41 | 365.67 | 361.56 | 363.25 | 315,333 | -1.35(-0.37%) |
Aug 17, 2022 | 362.77 | 364.95 | 360.83 | 364.60 | 287,808 | -2.62(-0.71%) |
Aug 16, 2022 | 362.27 | 369.78 | 362.27 | 367.22 | 238,315 | +2.79(+0.76%) |
Aug 15, 2022 | 363.63 | 367.94 | 362.64 | 364.43 | 404,794 | -1.34(-0.36%) |
Aug 12, 2022 | 364.11 | 367.09 | 360.35 | 365.77 | 280,397 | +5.16(+1.43%) |
Aug 11, 2022 | 364.31 | 367.36 | 359.95 | 360.61 | 336,343 | -0.45(-0.13%) |
Aug 10, 2022 | 358.77 | 361.44 | 357.21 | 361.06 | 331,673 | +11.39(+3.26%) |
Aug 09, 2022 | 347.88 | 349.89 | 344.10 | 349.67 | 289,615 | +0.58(+0.17%) |
Aug 08, 2022 | 354.88 | 357.99 | 347.29 | 349.08 | 673,349 | -2.68(-0.76%) |
Aug 05, 2022 | 351.46 | 355.14 | 348.19 | 351.76 | 593,854 | -4.00(-1.12%) |
Aug 04, 2022 | 350.83 | 361.72 | 350.07 | 355.76 | 503,920 | +4.54(+1.29%) |
Aug 03, 2022 | 350.85 | 352.83 | 348.60 | 351.23 | 402,620 | +2.92(+0.84%) |
Aug 02, 2022 | 347.53 | 352.51 | 344.44 | 348.31 | 476,483 | -1.71(-0.49%) |
Aug 01, 2022 | 346.84 | 351.13 | 344.42 | 350.02 | 361,027 | +2.06(+0.59%) |
Jul 29, 2022 | 340.63 | 350.26 | 340.41 | 347.96 | 551,311 | +8.53(+2.51%) |
Jul 28, 2022 | 329.85 | 340.33 | 329.59 | 339.43 | 670,078 | +7.33(+2.21%) |
Jul 27, 2022 | 325.80 | 333.20 | 323.79 | 332.10 | 398,116 | +7.40(+2.28%) |
Jul 26, 2022 | 323.90 | 325.31 | 320.56 | 324.69 | 426,430 | -1.77(-0.54%) |
Jul 25, 2022 | 323.49 | 326.88 | 319.08 | 326.46 | 314,880 | +4.07(+1.26%) |
Jul 22, 2022 | 327.23 | 329.10 | 319.36 | 322.39 | 272,884 | -3.45(-1.06%) |
Jul 21, 2022 | 320.10 | 326.04 | 318.40 | 325.84 | 320,575 | +4.29(+1.33%) |
Jul 20, 2022 | 316.92 | 323.62 | 316.14 | 321.55 | 293,563 | +2.21(+0.69%) |
Jul 19, 2022 | 314.99 | 319.52 | 313.54 | 319.34 | 414,183 | +8.62(+2.77%) |
Jul 18, 2022 | 313.27 | 314.73 | 309.40 | 310.72 | 385,022 | -0.55(-0.18%) |
Jul 15, 2022 | 313.50 | 313.50 | 307.70 | 311.27 | 310,099 | +2.71(+0.88%) |
Jul 14, 2022 | 303.33 | 309.16 | 299.55 | 308.56 | 258,628 | +2.50(+0.82%) |
Jul 13, 2022 | 305.28 | 309.43 | 300.44 | 306.06 | 416,046 | -3.85(-1.24%) |
Jul 12, 2022 | 309.04 | 315.10 | 308.82 | 309.91 | 445,088 | +0.00(+0.00%) |
Jul 11, 2022 | 299.57 | 310.12 | 299.57 | 309.91 | 485,717 | +6.07(+2.00%) |
Jul 08, 2022 | 307.81 | 307.81 | 303.03 | 303.84 | 388,482 | -2.73(-0.89%) |
Jul 07, 2022 | 306.44 | 309.69 | 304.92 | 306.57 | 546,370 | +2.25(+0.74%) |
Jul 06, 2022 | 298.35 | 305.53 | 296.44 | 304.31 | 705,475 | +7.19(+2.42%) |
Jul 05, 2022 | 286.38 | 297.32 | 281.65 | 297.12 | 456,464 | +4.54(+1.55%) |
Jul 01, 2022 | 293.04 | 298.61 | 289.58 | 292.58 | 569,328 | -3.15(-1.07%) |
Jun 30, 2022 | 292.94 | 298.56 | 288.15 | 295.74 | 386,982 | -1.03(-0.35%) |
Jun 29, 2022 | 299.93 | 299.93 | 290.61 | 296.76 | 409,229 | -2.50(-0.84%) |
Jun 28, 2022 | 306.37 | 308.78 | 298.87 | 299.26 | 313,006 | -5.88(-1.93%) |
Jun 27, 2022 | 306.37 | 306.37 | 300.87 | 305.14 | 314,718 | -0.91(-0.30%) |
Jun 24, 2022 | 296.29 | 306.35 | 295.95 | 306.05 | 534,241 | +12.24(+4.16%) |
Jun 23, 2022 | 296.88 | 299.39 | 292.10 | 293.82 | 443,341 | -4.95(-1.66%) |
Jun 22, 2022 | 295.38 | 301.08 | 293.52 | 298.77 | 542,658 | -0.24(-0.08%) |
Jun 21, 2022 | 303.68 | 304.48 | 296.37 | 299.01 | 659,363 | -1.00(-0.33%) |
Jun 17, 2022 | 298.37 | 306.02 | 296.58 | 300.00 | 700,277 | +0.48(+0.16%) |
Jun 16, 2022 | 307.30 | 309.24 | 297.97 | 299.52 | 689,947 | -15.20(-4.83%) |
Jun 15, 2022 | 315.26 | 318.93 | 309.08 | 314.72 | 526,080 | +1.96(+0.63%) |
Jun 14, 2022 | 313.28 | 315.34 | 309.94 | 312.76 | 574,345 | -0.13(-0.04%) |
Jun 13, 2022 | 310.20 | 317.25 | 308.43 | 312.89 | 731,473 | -5.09(-1.60%) |
Jun 10, 2022 | 320.18 | 322.52 | 317.67 | 317.98 | 504,254 | -10.99(-3.34%) |
Jun 09, 2022 | 330.59 | 336.08 | 328.76 | 328.97 | 306,134 | -3.88(-1.17%) |
Jun 08, 2022 | 341.96 | 344.35 | 331.29 | 332.86 | 509,084 | -14.48(-4.17%) |
Jun 07, 2022 | 340.77 | 348.25 | 339.42 | 347.33 | 315,160 | +3.64(+1.06%) |
Jun 06, 2022 | 343.97 | 346.30 | 340.92 | 343.70 | 305,228 | +2.11(+0.62%) |
Jun 03, 2022 | 344.14 | 345.34 | 338.81 | 341.59 | 273,742 | -1.67(-0.49%) |
Jun 02, 2022 | 336.00 | 343.49 | 332.46 | 343.26 | 249,706 | +10.14(+3.04%) |
Jun 01, 2022 | 335.56 | 336.46 | 326.75 | 333.12 | 319,906 | -2.28(-0.68%) |
May 31, 2022 | 339.35 | 339.35 | 330.17 | 335.40 | 992,614 | -9.35(-2.71%) |
May 27, 2022 | 333.00 | 345.02 | 333.00 | 344.75 | 576,268 | +15.19(+4.61%) |
May 26, 2022 | 326.41 | 332.57 | 324.60 | 329.56 | 291,455 | +7.70(+2.39%) |
May 25, 2022 | 318.88 | 323.05 | 316.10 | 321.87 | 596,588 | +0.89(+0.28%) |
May 24, 2022 | 327.59 | 328.53 | 316.27 | 320.98 | 513,333 | -7.95(-2.42%) |
May 23, 2022 | 327.74 | 332.49 | 323.44 | 328.93 | 540,665 | +5.57(+1.72%) |
May 20, 2022 | 325.42 | 326.05 | 315.60 | 323.36 | 667,302 | +3.07(+0.96%) |
May 19, 2022 | 316.91 | 325.53 | 316.80 | 320.29 | 458,828 | +0.67(+0.21%) |
May 18, 2022 | 326.36 | 328.93 | 318.18 | 319.62 | 336,093 | -10.73(-3.25%) |
May 17, 2022 | 327.05 | 332.36 | 319.71 | 330.35 | 786,523 | +11.29(+3.54%) |
May 16, 2022 | 325.73 | 326.01 | 317.17 | 319.06 | 520,143 | -9.30(-2.83%) |
May 13, 2022 | 326.60 | 336.31 | 325.57 | 328.37 | 381,115 | +5.20(+1.61%) |
May 12, 2022 | 314.86 | 326.64 | 312.47 | 323.17 | 488,505 | +5.93(+1.87%) |
May 11, 2022 | 325.60 | 330.65 | 316.11 | 317.24 | 568,181 | -6.49(-2.01%) |
May 10, 2022 | 336.07 | 336.07 | 314.83 | 323.73 | 614,077 | -4.59(-1.40%) |
May 09, 2022 | 337.95 | 339.41 | 325.62 | 328.32 | 650,645 | -13.03(-3.82%) |
May 06, 2022 | 351.91 | 351.91 | 335.02 | 341.35 | 595,281 | -10.00(-2.85%) |
May 05, 2022 | 368.24 | 369.57 | 346.55 | 351.36 | 456,406 | -21.14(-5.68%) |
May 04, 2022 | 367.38 | 374.06 | 358.35 | 372.50 | 724,443 | +10.94(+3.03%) |
May 03, 2022 | 346.00 | 367.73 | 344.03 | 361.56 | 833,315 | +10.97(+3.13%) |