Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,967 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,861 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.59 | 335.14 | 336.27 | 1,657,911 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.90 | 340.24 | 341.36 | 1,463,924 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,891 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.79 | 761,587 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.82 | 348.97 | 868,756 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,523 | -0.14(-0.04%) |
Apr 18, 2023 | 346.09 | 348.92 | 343.70 | 348.24 | 1,237,662 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.95 | 341.73 | 345.11 | 873,344 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,681 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,241 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,261 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.09 | 761,016 | +3.05(+0.91%) |
Apr 10, 2023 | 333.67 | 335.20 | 325.78 | 335.05 | 903,257 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.76 | 337.05 | 1,324,750 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,425 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.54 | 1,111,302 | +0.14(+0.04%) |
Apr 03, 2023 | 338.68 | 342.83 | 337.25 | 342.40 | 1,702,538 | +1.48(+0.43%) |
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,365 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.82 | 334.83 | 337.46 | 806,110 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,258 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,509 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,148 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.42 | 330.79 | 1,206,297 | +2.25(+0.68%) |
Mar 23, 2023 | 330.59 | 334.54 | 326.67 | 328.54 | 1,429,194 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.84 | 331.97 | 1,146,603 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,102 | +6.93(+2.10%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.42 | 330.85 | 1,521,954 | +0.10(+0.03%) |
Mar 17, 2023 | 335.26 | 336.52 | 327.50 | 330.75 | 3,456,782 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,706 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.76 | 322.27 | 330.25 | 2,091,883 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.95 | 323.90 | 329.01 | 1,975,213 | +7.85(+2.44%) |
Mar 13, 2023 | 321.10 | 326.28 | 317.56 | 321.16 | 2,273,425 | -1.73(-0.54%) |
Mar 10, 2023 | 333.44 | 334.67 | 321.62 | 322.89 | 2,476,554 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,573 | -4.89(-1.46%) |
Mar 08, 2023 | 332.52 | 335.79 | 327.47 | 335.10 | 1,190,633 | +2.20(+0.66%) |
Mar 07, 2023 | 346.69 | 346.71 | 332.29 | 332.89 | 1,480,394 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,889 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,941 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.23 | 327.17 | 336.10 | 1,218,006 | +2.09(+0.62%) |
Mar 01, 2023 | 336.28 | 339.18 | 333.37 | 334.01 | 1,207,554 | -3.38(-1.00%) |
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,869 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,556 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,851 | -4.70(-1.36%) |
Feb 23, 2023 | 345.18 | 346.75 | 340.74 | 344.24 | 1,259,874 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.44 | 1,697,844 | -4.53(-1.31%) |
Feb 21, 2023 | 351.45 | 352.15 | 345.61 | 345.97 | 1,223,295 | -9.90(-2.78%) |
Feb 17, 2023 | 349.46 | 356.05 | 348.88 | 355.87 | 1,224,186 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.90 | 981,038 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.22 | 362.52 | 1,025,654 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.32 | 359.85 | 1,437,822 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.73 | 365.51 | 1,478,326 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.38 | 358.86 | 1,343,236 | +0.21(+0.06%) |
Feb 09, 2023 | 366.05 | 369.64 | 357.97 | 358.65 | 1,503,989 | -2.17(-0.60%) |
Feb 08, 2023 | 363.11 | 366.46 | 359.65 | 360.82 | 1,167,902 | -5.19(-1.42%) |
Feb 07, 2023 | 360.15 | 366.99 | 357.19 | 366.01 | 871,239 | +2.42(+0.66%) |
Feb 06, 2023 | 362.27 | 364.92 | 361.28 | 363.60 | 1,042,713 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,119 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.08 | 376.26 | 377.90 | 1,284,153 | +5.90(+1.59%) |
Feb 01, 2023 | 367.49 | 374.91 | 364.29 | 372.00 | 1,485,682 | +2.21(+0.60%) |
Jan 31, 2023 | 364.19 | 370.00 | 361.49 | 369.79 | 1,685,315 | +8.68(+2.40%) |
Jan 30, 2023 | 364.55 | 368.67 | 360.58 | 361.11 | 1,219,194 | -7.15(-1.94%) |
Jan 27, 2023 | 359.29 | 370.07 | 357.77 | 368.26 | 1,530,761 | +5.93(+1.64%) |
Jan 26, 2023 | 364.75 | 364.82 | 359.51 | 362.33 | 1,547,780 | +0.99(+0.27%) |
Jan 25, 2023 | 358.18 | 363.57 | 355.43 | 361.35 | 1,063,245 | -1.32(-0.36%) |
Jan 24, 2023 | 367.92 | 367.92 | 359.29 | 362.67 | 929,813 | -3.00(-0.82%) |
Jan 23, 2023 | 363.03 | 369.13 | 360.58 | 365.67 | 1,208,622 | +2.67(+0.74%) |
Jan 20, 2023 | 356.28 | 363.32 | 356.28 | 363.00 | 3,120,287 | +6.82(+1.92%) |
Jan 19, 2023 | 355.28 | 358.79 | 351.64 | 356.17 | 1,166,883 | -2.93(-0.82%) |
Jan 18, 2023 | 362.67 | 369.22 | 358.83 | 359.10 | 1,785,010 | -3.26(-0.90%) |
Jan 17, 2023 | 361.38 | 364.20 | 360.12 | 362.36 | 1,254,707 | +1.01(+0.28%) |
Jan 13, 2023 | 358.95 | 361.68 | 357.94 | 361.35 | 1,467,248 | -1.37(-0.38%) |
Jan 12, 2023 | 360.97 | 363.58 | 355.44 | 362.72 | 1,203,315 | +3.67(+1.02%) |
Jan 11, 2023 | 351.28 | 360.25 | 350.42 | 359.05 | 1,619,383 | +9.53(+2.73%) |
Jan 10, 2023 | 344.36 | 350.52 | 343.22 | 349.52 | 940,631 | +3.99(+1.16%) |
Jan 09, 2023 | 346.35 | 351.58 | 345.24 | 345.53 | 1,723,470 | +2.47(+0.72%) |
Jan 06, 2023 | 334.79 | 344.50 | 331.30 | 343.06 | 1,805,798 | +11.60(+3.50%) |
Jan 05, 2023 | 333.48 | 335.62 | 330.12 | 331.46 | 1,164,007 | -5.46(-1.62%) |
Jan 04, 2023 | 335.76 | 340.20 | 333.19 | 336.93 | 1,413,253 | +6.36(+1.92%) |
Jan 03, 2023 | 337.34 | 339.11 | 327.58 | 330.57 | 1,229,874 | +0.23(+0.07%) |
Dec 30, 2022 | 331.09 | 333.03 | 327.30 | 330.34 | 1,119,535 | -4.80(-1.43%) |
Dec 29, 2022 | 327.46 | 335.55 | 327.00 | 335.14 | 981,633 | +10.07(+3.10%) |
Dec 28, 2022 | 326.89 | 330.42 | 324.90 | 325.07 | 851,805 | -1.70(-0.52%) |
Dec 27, 2022 | 327.73 | 329.10 | 325.24 | 326.77 | 775,588 | -1.60(-0.49%) |
Dec 23, 2022 | 325.25 | 328.39 | 323.93 | 328.37 | 750,375 | +0.82(+0.25%) |
Dec 22, 2022 | 329.94 | 330.31 | 323.89 | 327.55 | 1,475,525 | -5.27(-1.58%) |
Dec 21, 2022 | 330.47 | 333.37 | 329.56 | 332.81 | 1,246,080 | +5.27(+1.61%) |
Dec 20, 2022 | 327.63 | 330.04 | 326.21 | 327.55 | 1,306,167 | -3.50(-1.06%) |
Dec 19, 2022 | 334.15 | 334.72 | 330.25 | 331.05 | 1,497,098 | -3.89(-1.16%) |
Dec 16, 2022 | 335.31 | 336.99 | 333.08 | 334.94 | 4,574,499 | -4.91(-1.45%) |
Dec 15, 2022 | 343.66 | 345.49 | 338.01 | 339.85 | 2,035,751 | -9.13(-2.62%) |
Dec 14, 2022 | 352.58 | 356.40 | 345.28 | 348.98 | 1,735,248 | -3.80(-1.08%) |
Dec 13, 2022 | 357.40 | 361.41 | 349.72 | 352.78 | 1,989,609 | +10.36(+3.02%) |
Dec 12, 2022 | 341.85 | 343.64 | 340.16 | 342.42 | 1,839,244 | +0.43(+0.13%) |
Dec 09, 2022 | 346.51 | 348.18 | 341.65 | 341.99 | 1,523,734 | -5.98(-1.72%) |
Dec 08, 2022 | 346.09 | 352.30 | 346.09 | 347.96 | 1,176,583 | +1.27(+0.37%) |
Dec 07, 2022 | 346.77 | 349.66 | 344.24 | 346.69 | 1,784,556 | -0.17(-0.05%) |
Dec 06, 2022 | 346.20 | 347.90 | 343.68 | 346.86 | 1,559,832 | +1.36(+0.39%) |
Dec 05, 2022 | 349.85 | 352.27 | 343.65 | 345.50 | 2,173,886 | -9.36(-2.64%) |
Dec 02, 2022 | 351.51 | 357.08 | 350.94 | 354.86 | 2,054,665 | -2.74(-0.77%) |
Dec 01, 2022 | 351.99 | 360.77 | 351.06 | 357.60 | 2,715,233 | +9.65(+2.77%) |
Nov 30, 2022 | 342.36 | 348.53 | 335.44 | 347.95 | 6,558,529 | +5.58(+1.63%) |
Nov 29, 2022 | 345.90 | 346.90 | 341.63 | 342.37 | 1,699,661 | -3.82(-1.10%) |
Nov 28, 2022 | 349.59 | 352.43 | 345.12 | 346.19 | 1,973,495 | -6.81(-1.93%) |
Nov 25, 2022 | 350.17 | 353.39 | 347.69 | 352.99 | 790,604 | +0.48(+0.14%) |
Nov 23, 2022 | 347.35 | 356.23 | 345.48 | 352.51 | 2,172,376 | +5.92(+1.71%) |
Nov 22, 2022 | 343.75 | 346.78 | 340.68 | 346.59 | 1,428,043 | +4.75(+1.39%) |
Nov 21, 2022 | 337.73 | 343.69 | 333.56 | 341.83 | 1,860,504 | +1.52(+0.45%) |
Nov 18, 2022 | 346.33 | 347.43 | 334.94 | 340.31 | 1,995,011 | -0.88(-0.26%) |
Nov 17, 2022 | 343.33 | 344.35 | 338.00 | 341.19 | 1,309,500 | -6.79(-1.95%) |
Nov 16, 2022 | 349.63 | 352.07 | 346.24 | 347.99 | 1,413,529 | -0.97(-0.28%) |
Nov 15, 2022 | 348.15 | 351.79 | 345.58 | 348.96 | 1,436,533 | +6.88(+2.01%) |
Nov 14, 2022 | 343.13 | 347.29 | 340.68 | 342.08 | 1,385,160 | -8.39(-2.39%) |
Nov 11, 2022 | 340.51 | 351.98 | 340.51 | 350.47 | 2,075,988 | +9.83(+2.89%) |
Nov 10, 2022 | 325.37 | 341.71 | 324.35 | 340.64 | 2,611,627 | +31.59(+10.22%) |
Nov 09, 2022 | 313.43 | 314.36 | 307.62 | 309.05 | 1,759,773 | -5.75(-1.83%) |
Nov 08, 2022 | 315.98 | 320.02 | 311.25 | 314.80 | 1,230,215 | +0.68(+0.22%) |
Nov 07, 2022 | 316.20 | 317.10 | 309.73 | 314.12 | 1,057,052 | +2.80(+0.90%) |
Nov 04, 2022 | 308.27 | 313.10 | 304.87 | 311.31 | 1,686,262 | +6.99(+2.30%) |
Nov 03, 2022 | 300.40 | 306.63 | 300.15 | 304.33 | 1,939,947 | -1.42(-0.46%) |
Nov 02, 2022 | 310.52 | 315.35 | 304.04 | 305.75 | 1,886,010 | -5.30(-1.70%) |
Nov 01, 2022 | 320.04 | 320.93 | 310.16 | 311.05 | 1,500,160 | -5.04(-1.59%) |
Oct 31, 2022 | 319.29 | 321.32 | 315.98 | 316.09 | 1,876,069 | -5.59(-1.74%) |
Oct 28, 2022 | 311.77 | 322.36 | 310.56 | 321.67 | 1,614,563 | +7.50(+2.39%) |
Oct 27, 2022 | 307.37 | 321.15 | 307.37 | 314.18 | 2,605,119 | +7.66(+2.50%) |
Oct 26, 2022 | 307.47 | 312.90 | 305.63 | 306.52 | 1,988,817 | -0.49(-0.16%) |
Oct 25, 2022 | 292.35 | 307.94 | 290.77 | 307.01 | 3,022,476 | +11.45(+3.88%) |
Oct 24, 2022 | 293.43 | 297.42 | 290.65 | 295.56 | 1,901,274 | +4.38(+1.50%) |
Oct 21, 2022 | 287.14 | 291.60 | 282.69 | 291.18 | 1,769,293 | +3.85(+1.34%) |
Oct 20, 2022 | 291.74 | 295.07 | 285.79 | 287.33 | 1,654,717 | -4.76(-1.63%) |
Oct 19, 2022 | 292.07 | 295.31 | 289.81 | 292.10 | 1,422,065 | -3.88(-1.31%) |
Oct 18, 2022 | 299.46 | 301.21 | 293.40 | 295.97 | 2,307,732 | +3.37(+1.15%) |
Oct 17, 2022 | 288.00 | 295.23 | 286.96 | 292.61 | 1,809,632 | +10.60(+3.76%) |
Oct 14, 2022 | 290.54 | 295.29 | 281.52 | 282.01 | 1,658,238 | -5.57(-1.94%) |
Oct 13, 2022 | 278.45 | 289.62 | 274.83 | 287.58 | 2,844,812 | +1.09(+0.38%) |
Oct 12, 2022 | 290.16 | 291.13 | 286.38 | 286.49 | 1,468,480 | -3.49(-1.20%) |
Oct 11, 2022 | 292.49 | 294.69 | 288.40 | 289.98 | 1,638,867 | -3.94(-1.34%) |
Oct 10, 2022 | 302.18 | 302.24 | 292.92 | 293.92 | 1,576,887 | -5.72(-1.91%) |
Oct 07, 2022 | 307.75 | 308.54 | 297.75 | 299.63 | 2,132,604 | -11.45(-3.68%) |
Oct 06, 2022 | 315.80 | 317.55 | 310.34 | 311.09 | 1,288,661 | -5.39(-1.70%) |
Oct 05, 2022 | 313.82 | 318.92 | 311.83 | 316.48 | 1,409,036 | -1.87(-0.59%) |
Oct 04, 2022 | 313.71 | 319.13 | 313.19 | 318.35 | 1,531,985 | +8.62(+2.78%) |
Oct 03, 2022 | 302.13 | 311.41 | 301.91 | 309.73 | 1,503,493 | +9.29(+3.09%) |
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,169 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,522 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,788 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.23 | 2,879,839 | -2.12(-0.68%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.09 | 310.36 | 2,766,964 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,301 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,942 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,804 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.42 | 329.83 | 333.89 | 1,281,668 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,435 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.21 | 340.51 | 3,445,430 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,702 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.51 | 2,659,381 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,496 | -14.75(-4.03%) |
Sep 12, 2022 | 364.52 | 368.21 | 363.22 | 365.53 | 1,276,431 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.24 | 360.55 | 363.48 | 1,297,021 | +2.32(+0.64%) |
Sep 08, 2022 | 355.33 | 361.61 | 354.68 | 361.16 | 1,012,601 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,918 | +6.63(+1.89%) |
Sep 06, 2022 | 344.38 | 354.16 | 344.20 | 351.05 | 1,630,584 | +9.01(+2.63%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,737 | -4.27(-1.23%) |
Sep 01, 2022 | 343.97 | 346.42 | 340.34 | 346.31 | 1,598,696 | -0.21(-0.06%) |
Aug 31, 2022 | 351.07 | 353.89 | 346.35 | 346.52 | 1,971,435 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.84 | 1,753,642 | -5.35(-1.51%) |
Aug 29, 2022 | 354.75 | 359.25 | 353.73 | 355.20 | 1,270,769 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.85 | 358.21 | 1,380,622 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,876 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.82 | 365.18 | 368.83 | 1,810,999 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.05 | 365.98 | 2,299,774 | -3.58(-0.97%) |
Aug 22, 2022 | 368.31 | 371.50 | 367.33 | 369.56 | 1,212,109 | -3.41(-0.91%) |
Aug 19, 2022 | 376.99 | 377.73 | 371.82 | 372.97 | 2,613,524 | -7.32(-1.93%) |
Aug 18, 2022 | 379.53 | 381.73 | 379.14 | 380.29 | 1,663,602 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.42 | 375.90 | 380.63 | 1,098,205 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.41 | 379.32 | 381.65 | 1,407,480 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.82 | 383.93 | 1,499,326 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.06 | 384.75 | 1,281,054 | +5.65(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.10 | 1,495,039 | -6.90(-1.79%) |
Aug 10, 2022 | 375.76 | 387.76 | 375.76 | 386.00 | 2,180,921 | +15.81(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.25 | 370.19 | 1,196,586 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,096 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,156 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.81 | 359.59 | 370.98 | 2,009,940 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.17 | 356.53 | 361.42 | 1,597,356 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,644 | -6.19(-1.68%) |
Aug 01, 2022 | 366.58 | 370.10 | 365.15 | 369.20 | 1,444,904 | -0.83(-0.23%) |
Jul 29, 2022 | 366.76 | 371.56 | 366.02 | 370.03 | 1,938,615 | +2.30(+0.62%) |
Jul 28, 2022 | 357.77 | 368.99 | 355.26 | 367.73 | 1,773,645 | +13.42(+3.79%) |
Jul 27, 2022 | 349.75 | 356.13 | 349.22 | 354.31 | 1,658,099 | +4.71(+1.35%) |
Jul 26, 2022 | 343.57 | 353.80 | 343.45 | 349.60 | 2,191,315 | +2.05(+0.59%) |
Jul 25, 2022 | 353.91 | 353.91 | 345.34 | 347.55 | 2,150,329 | -7.76(-2.19%) |
Jul 22, 2022 | 357.01 | 357.63 | 353.17 | 355.32 | 1,746,900 | +0.31(+0.09%) |
Jul 21, 2022 | 351.45 | 355.29 | 350.16 | 355.00 | 1,828,121 | +2.97(+0.84%) |
Jul 20, 2022 | 351.50 | 355.43 | 350.34 | 352.04 | 1,391,969 | +1.43(+0.41%) |
Jul 19, 2022 | 343.36 | 351.00 | 342.25 | 350.60 | 1,819,247 | +11.56(+3.41%) |
Jul 18, 2022 | 344.84 | 348.55 | 338.34 | 339.04 | 1,741,588 | -4.02(-1.17%) |
Jul 15, 2022 | 343.08 | 345.47 | 341.40 | 343.06 | 1,783,172 | +4.20(+1.24%) |
Jul 14, 2022 | 332.39 | 341.06 | 330.37 | 338.85 | 1,533,977 | +3.09(+0.92%) |
Jul 13, 2022 | 335.04 | 337.83 | 333.18 | 335.76 | 2,538,297 | -3.96(-1.16%) |
Jul 12, 2022 | 343.44 | 347.91 | 337.83 | 339.72 | 1,695,456 | -5.46(-1.58%) |
Jul 11, 2022 | 347.59 | 349.85 | 342.26 | 345.18 | 1,531,059 | -0.85(-0.25%) |
Jul 08, 2022 | 342.79 | 349.36 | 342.78 | 346.03 | 1,636,906 | +0.64(+0.18%) |
Jul 07, 2022 | 338.69 | 345.89 | 338.69 | 345.39 | 1,641,482 | +2.76(+0.81%) |
Jul 06, 2022 | 340.40 | 345.23 | 337.93 | 342.63 | 1,790,220 | +4.61(+1.37%) |
Jul 05, 2022 | 332.08 | 338.43 | 330.57 | 338.02 | 2,089,241 | +0.97(+0.29%) |
Jul 01, 2022 | 330.57 | 337.57 | 328.32 | 337.05 | 1,950,976 | +6.16(+1.86%) |
Jun 30, 2022 | 327.42 | 333.57 | 325.75 | 330.89 | 2,193,664 | +2.27(+0.69%) |
Jun 29, 2022 | 326.62 | 332.17 | 326.28 | 328.62 | 1,777,622 | +2.01(+0.62%) |
Jun 28, 2022 | 334.04 | 337.70 | 325.45 | 326.61 | 2,000,478 | -7.63(-2.28%) |
Jun 27, 2022 | 336.18 | 336.98 | 331.09 | 334.24 | 1,761,226 | -1.17(-0.35%) |
Jun 24, 2022 | 330.13 | 335.88 | 327.64 | 335.41 | 4,981,424 | +7.77(+2.37%) |
Jun 23, 2022 | 321.18 | 328.45 | 320.78 | 327.63 | 2,122,138 | +8.41(+2.64%) |
Jun 22, 2022 | 311.88 | 322.52 | 310.82 | 319.22 | 2,038,744 | +5.06(+1.61%) |
Jun 21, 2022 | 316.93 | 320.68 | 312.56 | 314.16 | 3,681,909 | +0.09(+0.03%) |
Jun 17, 2022 | 307.71 | 317.65 | 307.71 | 314.07 | 4,946,610 | +3.83(+1.23%) |
Jun 16, 2022 | 307.71 | 311.05 | 306.55 | 310.25 | 2,742,686 | -5.21(-1.65%) |
Jun 15, 2022 | 314.08 | 320.48 | 311.75 | 315.46 | 2,536,034 | +3.84(+1.23%) |
Jun 14, 2022 | 314.06 | 316.60 | 308.34 | 311.62 | 2,902,099 | -4.84(-1.53%) |
Jun 13, 2022 | 320.19 | 322.98 | 315.58 | 316.46 | 3,419,991 | -10.21(-3.13%) |
Jun 10, 2022 | 325.01 | 330.37 | 322.51 | 326.67 | 2,551,846 | -3.60(-1.09%) |
Jun 09, 2022 | 332.24 | 336.37 | 330.13 | 330.27 | 1,792,172 | -2.22(-0.67%) |
Jun 08, 2022 | 335.46 | 338.91 | 331.61 | 332.49 | 1,650,982 | -5.67(-1.68%) |
Jun 07, 2022 | 332.93 | 339.27 | 331.98 | 338.16 | 1,940,217 | +5.71(+1.72%) |
Jun 06, 2022 | 330.66 | 338.09 | 330.66 | 332.44 | 1,849,651 | +2.66(+0.81%) |
Jun 03, 2022 | 330.27 | 332.53 | 325.76 | 329.78 | 2,318,406 | -6.98(-2.07%) |
Jun 02, 2022 | 325.03 | 336.96 | 325.03 | 336.76 | 2,658,294 | +10.83(+3.32%) |
Jun 01, 2022 | 307.28 | 340.25 | 306.16 | 325.93 | 7,937,932 | -17.15(-5.00%) |
May 31, 2022 | 349.95 | 351.61 | 342.41 | 343.08 | 9,217,596 | -10.96(-3.09%) |
May 27, 2022 | 347.77 | 354.63 | 347.77 | 354.04 | 2,218,387 | +8.02(+2.32%) |
May 26, 2022 | 343.24 | 347.88 | 341.16 | 346.02 | 2,086,205 | +5.56(+1.63%) |
May 25, 2022 | 342.59 | 345.05 | 338.73 | 340.46 | 2,889,884 | -3.14(-0.91%) |
May 24, 2022 | 339.77 | 344.96 | 338.18 | 343.61 | 2,092,582 | +0.34(+0.10%) |
May 23, 2022 | 336.45 | 346.04 | 335.19 | 343.26 | 2,811,509 | +7.93(+2.37%) |
May 20, 2022 | 329.56 | 335.77 | 327.12 | 335.33 | 3,497,607 | +10.13(+3.12%) |
May 19, 2022 | 319.70 | 328.24 | 318.13 | 325.20 | 2,636,418 | +1.91(+0.59%) |
May 18, 2022 | 325.53 | 328.64 | 322.57 | 323.29 | 2,581,107 | -8.97(-2.70%) |
May 17, 2022 | 335.12 | 335.62 | 328.78 | 332.26 | 2,194,788 | +3.84(+1.17%) |
May 16, 2022 | 326.44 | 330.59 | 324.06 | 328.42 | 2,642,761 | -1.46(-0.44%) |
May 13, 2022 | 328.36 | 334.01 | 325.68 | 329.88 | 2,871,184 | +7.04(+2.18%) |
May 12, 2022 | 316.28 | 325.39 | 315.53 | 322.83 | 3,324,217 | +3.77(+1.18%) |
May 11, 2022 | 318.00 | 327.24 | 316.38 | 319.06 | 3,051,105 | -2.13(-0.66%) |
May 10, 2022 | 326.82 | 329.39 | 315.99 | 321.20 | 3,022,175 | -0.76(-0.24%) |
May 09, 2022 | 330.42 | 335.43 | 321.13 | 321.96 | 4,242,721 | -16.64(-4.91%) |
May 06, 2022 | 339.64 | 339.64 | 330.97 | 338.60 | 3,424,657 | -1.12(-0.33%) |
May 05, 2022 | 352.76 | 352.95 | 336.86 | 339.72 | 4,342,092 | -17.06(-4.78%) |
May 04, 2022 | 349.41 | 357.41 | 340.47 | 356.78 | 3,800,944 | +4.59(+1.30%) |
May 03, 2022 | 359.45 | 364.31 | 349.56 | 352.19 | 2,825,583 | -7.53(-2.09%) |