Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 263.74 | 272.73 | 262.02 | 270.40 | 526,924 | +5.97(+2.26%) |
Apr 27, 2023 | 262.32 | 267.16 | 260.43 | 264.43 | 580,874 | -0.71(-0.27%) |
Apr 26, 2023 | 270.60 | 273.54 | 263.31 | 265.14 | 767,955 | -5.58(-2.06%) |
Apr 25, 2023 | 277.38 | 278.43 | 268.89 | 270.72 | 660,929 | -11.56(-4.10%) |
Apr 24, 2023 | 273.89 | 284.45 | 273.89 | 282.28 | 520,069 | +8.25(+3.01%) |
Apr 21, 2023 | 280.10 | 280.10 | 271.94 | 274.04 | 695,146 | -4.93(-1.77%) |
Apr 20, 2023 | 279.26 | 280.81 | 275.70 | 278.97 | 541,192 | -4.33(-1.53%) |
Apr 19, 2023 | 280.67 | 284.72 | 277.48 | 283.30 | 653,182 | +0.43(+0.15%) |
Apr 18, 2023 | 281.12 | 284.62 | 279.37 | 282.87 | 323,011 | +0.09(+0.03%) |
Apr 17, 2023 | 283.94 | 285.68 | 280.04 | 282.78 | 340,078 | -1.38(-0.49%) |
Apr 14, 2023 | 286.45 | 287.38 | 281.17 | 284.16 | 420,507 | -0.63(-0.22%) |
Apr 13, 2023 | 284.44 | 287.27 | 283.69 | 284.79 | 344,956 | +0.86(+0.30%) |
Apr 12, 2023 | 284.28 | 286.18 | 279.55 | 283.93 | 308,583 | +1.64(+0.58%) |
Apr 11, 2023 | 279.81 | 284.42 | 277.16 | 282.29 | 372,947 | +4.09(+1.47%) |
Apr 10, 2023 | 274.96 | 282.32 | 274.96 | 278.20 | 308,753 | +3.66(+1.33%) |
Apr 06, 2023 | 279.12 | 279.31 | 274.20 | 274.54 | 343,167 | -4.28(-1.54%) |
Apr 05, 2023 | 279.56 | 281.95 | 275.28 | 278.82 | 416,110 | -1.42(-0.51%) |
Apr 04, 2023 | 291.61 | 291.61 | 276.59 | 280.24 | 868,315 | -9.26(-3.20%) |
Apr 03, 2023 | 290.98 | 294.75 | 286.61 | 289.50 | 1,013,376 | +16.15(+5.91%) |
Mar 31, 2023 | 271.68 | 274.71 | 270.44 | 273.36 | 356,077 | +2.79(+1.03%) |
Mar 30, 2023 | 277.20 | 277.75 | 269.46 | 270.56 | 604,381 | -3.04(-1.11%) |
Mar 29, 2023 | 275.12 | 275.20 | 271.13 | 273.60 | 537,690 | +2.28(+0.84%) |
Mar 28, 2023 | 264.26 | 272.41 | 263.86 | 271.32 | 664,812 | +6.36(+2.40%) |
Mar 27, 2023 | 258.88 | 266.19 | 254.97 | 264.96 | 778,086 | +11.09(+4.37%) |
Mar 24, 2023 | 248.80 | 255.38 | 247.28 | 253.88 | 881,200 | -1.24(-0.49%) |
Mar 23, 2023 | 264.32 | 266.65 | 252.03 | 255.12 | 718,725 | -7.02(-2.68%) |
Mar 22, 2023 | 272.88 | 273.10 | 261.95 | 262.14 | 939,366 | -9.36(-3.45%) |
Mar 21, 2023 | 270.68 | 274.64 | 268.91 | 271.50 | 907,878 | +9.67(+3.69%) |
Mar 20, 2023 | 255.97 | 263.98 | 255.15 | 261.84 | 854,087 | +7.75(+3.05%) |
Mar 17, 2023 | 260.59 | 260.59 | 250.51 | 254.08 | 1,035,817 | -7.78(-2.97%) |
Mar 16, 2023 | 253.04 | 263.26 | 250.29 | 261.87 | 1,352,694 | +2.73(+1.05%) |
Mar 15, 2023 | 266.20 | 266.20 | 253.58 | 259.13 | 1,733,354 | -20.47(-7.32%) |
Mar 14, 2023 | 280.05 | 288.83 | 273.85 | 279.60 | 999,199 | +1.90(+0.69%) |
Mar 13, 2023 | 280.87 | 288.20 | 274.59 | 277.70 | 1,354,519 | -12.69(-4.37%) |
Mar 10, 2023 | 297.64 | 302.58 | 288.92 | 290.38 | 1,005,269 | -7.49(-2.51%) |
Mar 09, 2023 | 313.71 | 317.42 | 297.28 | 297.87 | 951,985 | -14.88(-4.76%) |
Mar 08, 2023 | 317.45 | 320.18 | 309.05 | 312.74 | 524,049 | -5.18(-1.63%) |
Mar 07, 2023 | 323.78 | 324.69 | 317.49 | 317.92 | 782,853 | -7.03(-2.16%) |
Mar 06, 2023 | 324.68 | 326.94 | 323.24 | 324.95 | 493,935 | -0.96(-0.29%) |
Mar 03, 2023 | 315.80 | 327.12 | 315.15 | 325.91 | 575,873 | +4.29(+1.33%) |
Mar 02, 2023 | 313.13 | 323.23 | 310.83 | 321.62 | 815,166 | +6.58(+2.09%) |
Mar 01, 2023 | 306.55 | 316.44 | 306.55 | 315.04 | 642,295 | +8.37(+2.73%) |
Feb 28, 2023 | 313.58 | 314.60 | 306.33 | 306.67 | 534,671 | -3.78(-1.22%) |
Feb 27, 2023 | 305.82 | 312.01 | 304.50 | 310.44 | 431,881 | +4.71(+1.54%) |
Feb 24, 2023 | 295.98 | 306.47 | 293.13 | 305.73 | 713,142 | +6.24(+2.08%) |
Feb 23, 2023 | 300.76 | 303.36 | 295.59 | 299.49 | 530,142 | +5.79(+1.97%) |
Feb 22, 2023 | 298.77 | 302.81 | 290.54 | 293.70 | 1,510,660 | -8.70(-2.88%) |
Feb 21, 2023 | 306.58 | 311.72 | 301.99 | 302.40 | 575,131 | -5.83(-1.89%) |
Feb 17, 2023 | 318.19 | 318.37 | 305.39 | 308.23 | 1,256,888 | -14.77(-4.57%) |
Feb 16, 2023 | 321.97 | 327.89 | 320.52 | 322.99 | 378,438 | +1.30(+0.40%) |
Feb 15, 2023 | 321.84 | 321.84 | 315.30 | 321.69 | 413,971 | -4.53(-1.39%) |
Feb 14, 2023 | 323.39 | 330.83 | 320.72 | 326.22 | 689,613 | -0.71(-0.22%) |
Feb 13, 2023 | 321.20 | 328.72 | 317.44 | 326.93 | 942,213 | +2.17(+0.67%) |
Feb 10, 2023 | 315.76 | 325.04 | 315.75 | 324.76 | 729,529 | +11.39(+3.64%) |
Feb 09, 2023 | 324.07 | 324.07 | 312.52 | 313.37 | 728,322 | -11.16(-3.44%) |
Feb 08, 2023 | 321.32 | 325.99 | 318.14 | 324.53 | 494,165 | +5.08(+1.59%) |
Feb 07, 2023 | 315.58 | 320.31 | 312.10 | 319.45 | 682,003 | +7.20(+2.31%) |
Feb 06, 2023 | 312.85 | 313.91 | 307.34 | 312.25 | 294,845 | +0.87(+0.28%) |
Feb 03, 2023 | 310.70 | 321.76 | 310.34 | 311.38 | 752,483 | +1.79(+0.58%) |
Feb 02, 2023 | 320.80 | 321.91 | 306.68 | 309.60 | 982,368 | -13.31(-4.12%) |
Feb 01, 2023 | 324.02 | 326.48 | 313.26 | 322.90 | 833,818 | -2.65(-0.81%) |
Jan 31, 2023 | 317.69 | 325.85 | 317.22 | 325.56 | 352,882 | +6.79(+2.13%) |
Jan 30, 2023 | 318.98 | 322.09 | 316.20 | 318.77 | 807,802 | -2.73(-0.85%) |
Jan 27, 2023 | 325.03 | 327.66 | 319.98 | 321.50 | 917,022 | -3.50(-1.08%) |
Jan 26, 2023 | 323.49 | 325.12 | 315.29 | 325.00 | 839,028 | +4.58(+1.43%) |
Jan 25, 2023 | 310.38 | 321.72 | 306.27 | 320.43 | 929,675 | +7.97(+2.55%) |
Jan 24, 2023 | 313.61 | 313.61 | 304.30 | 312.46 | 913,296 | -1.79(-0.57%) |
Jan 23, 2023 | 318.57 | 318.64 | 312.70 | 314.24 | 970,813 | -1.90(-0.60%) |
Jan 20, 2023 | 313.52 | 318.80 | 309.51 | 316.15 | 849,050 | +4.55(+1.46%) |
Jan 19, 2023 | 311.38 | 314.61 | 306.65 | 311.60 | 1,132,463 | -0.73(-0.23%) |
Jan 18, 2023 | 328.86 | 331.72 | 312.04 | 312.33 | 1,304,758 | -13.27(-4.07%) |
Jan 17, 2023 | 324.33 | 326.48 | 321.80 | 325.60 | 566,584 | +2.12(+0.66%) |
Jan 13, 2023 | 322.21 | 324.17 | 315.83 | 323.48 | 524,732 | +2.29(+0.71%) |
Jan 12, 2023 | 314.85 | 326.43 | 314.26 | 321.19 | 1,304,050 | +7.77(+2.48%) |
Jan 11, 2023 | 315.79 | 316.80 | 309.06 | 313.41 | 848,721 | -0.31(-0.10%) |
Jan 10, 2023 | 308.00 | 315.03 | 304.11 | 313.73 | 965,188 | +5.75(+1.87%) |
Jan 09, 2023 | 308.87 | 314.24 | 306.66 | 307.98 | 1,146,801 | +6.56(+2.18%) |
Jan 06, 2023 | 296.93 | 305.45 | 295.69 | 301.42 | 1,264,703 | +9.31(+3.19%) |
Jan 05, 2023 | 286.87 | 293.93 | 285.55 | 292.11 | 679,449 | +5.41(+1.89%) |
Jan 04, 2023 | 280.82 | 289.04 | 279.84 | 286.70 | 838,545 | +1.06(+0.37%) |
Jan 03, 2023 | 297.71 | 299.83 | 280.74 | 285.65 | 772,436 | -14.26(-4.76%) |
Dec 30, 2022 | 294.13 | 300.74 | 294.13 | 299.91 | 445,578 | +2.14(+0.72%) |
Dec 29, 2022 | 288.95 | 298.86 | 288.54 | 297.77 | 362,024 | +7.59(+2.61%) |
Dec 28, 2022 | 298.99 | 298.99 | 288.18 | 290.18 | 545,824 | -9.49(-3.17%) |
Dec 27, 2022 | 299.33 | 301.82 | 296.86 | 299.67 | 425,973 | +1.75(+0.59%) |
Dec 23, 2022 | 291.65 | 297.96 | 288.79 | 297.92 | 353,472 | +10.85(+3.78%) |
Dec 22, 2022 | 295.58 | 295.86 | 281.03 | 287.07 | 430,729 | -8.65(-2.93%) |
Dec 21, 2022 | 295.76 | 297.05 | 290.69 | 295.72 | 569,144 | +6.38(+2.21%) |
Dec 20, 2022 | 279.25 | 290.65 | 279.25 | 289.34 | 434,529 | +10.00(+3.58%) |
Dec 19, 2022 | 283.32 | 285.31 | 277.20 | 279.33 | 428,648 | +0.15(+0.05%) |
Dec 16, 2022 | 274.39 | 279.82 | 273.15 | 279.19 | 669,168 | -4.58(-1.61%) |
Dec 15, 2022 | 282.66 | 285.10 | 278.87 | 283.77 | 450,657 | -2.03(-0.71%) |
Dec 14, 2022 | 289.49 | 290.30 | 282.89 | 285.80 | 602,157 | -1.67(-0.58%) |
Dec 13, 2022 | 283.01 | 288.88 | 281.89 | 287.47 | 1,091,406 | +11.55(+4.19%) |
Dec 12, 2022 | 265.60 | 277.24 | 265.60 | 275.92 | 748,162 | +11.42(+4.32%) |
Dec 09, 2022 | 277.19 | 279.86 | 264.29 | 264.49 | 1,024,415 | -12.25(-4.43%) |
Dec 08, 2022 | 283.72 | 286.05 | 275.24 | 276.75 | 705,302 | +0.88(+0.32%) |
Dec 07, 2022 | 284.14 | 286.65 | 275.35 | 275.87 | 842,304 | -7.27(-2.57%) |
Dec 06, 2022 | 285.25 | 291.07 | 281.15 | 283.14 | 989,760 | -3.25(-1.14%) |
Dec 05, 2022 | 304.49 | 305.77 | 285.14 | 286.39 | 1,041,621 | -14.61(-4.85%) |
Dec 02, 2022 | 292.90 | 301.56 | 292.04 | 301.00 | 748,509 | +5.34(+1.81%) |
Dec 01, 2022 | 300.51 | 304.37 | 295.63 | 295.66 | 749,019 | -1.32(-0.44%) |
Nov 30, 2022 | 297.23 | 298.03 | 290.97 | 296.98 | 712,686 | +4.85(+1.66%) |
Nov 29, 2022 | 290.19 | 293.55 | 288.85 | 292.12 | 596,610 | +6.64(+2.33%) |
Nov 28, 2022 | 282.42 | 290.44 | 281.34 | 285.49 | 867,570 | -6.52(-2.23%) |
Nov 25, 2022 | 293.90 | 295.88 | 291.47 | 292.01 | 270,738 | -3.00(-1.02%) |
Nov 23, 2022 | 295.56 | 299.05 | 290.66 | 295.01 | 822,627 | -7.66(-2.53%) |
Nov 22, 2022 | 299.04 | 303.75 | 297.18 | 302.66 | 776,018 | +9.15(+3.12%) |
Nov 21, 2022 | 291.37 | 294.73 | 277.81 | 293.51 | 1,874,759 | -7.62(-2.53%) |
Nov 18, 2022 | 298.95 | 302.22 | 291.95 | 301.14 | 858,227 | -2.53(-0.83%) |
Nov 17, 2022 | 297.29 | 306.04 | 296.60 | 303.67 | 786,780 | -1.25(-0.41%) |
Nov 16, 2022 | 308.75 | 310.05 | 303.53 | 304.92 | 703,085 | -6.58(-2.11%) |
Nov 15, 2022 | 307.94 | 312.58 | 303.81 | 311.50 | 899,005 | +6.19(+2.03%) |
Nov 14, 2022 | 310.42 | 315.18 | 304.93 | 305.31 | 834,735 | -5.63(-1.81%) |
Nov 11, 2022 | 308.52 | 314.71 | 307.70 | 310.94 | 716,423 | +9.93(+3.30%) |
Nov 10, 2022 | 301.60 | 302.85 | 295.34 | 301.01 | 1,172,568 | +6.64(+2.26%) |
Nov 09, 2022 | 305.34 | 305.48 | 293.23 | 294.37 | 1,348,978 | -15.90(-5.12%) |
Nov 08, 2022 | 310.45 | 312.16 | 305.93 | 310.27 | 741,858 | -0.04(-0.01%) |
Nov 07, 2022 | 302.13 | 310.92 | 301.71 | 310.31 | 831,368 | +10.40(+3.47%) |
Nov 04, 2022 | 301.68 | 306.17 | 295.92 | 299.91 | 1,101,678 | +6.37(+2.17%) |
Nov 03, 2022 | 282.33 | 294.78 | 281.58 | 293.54 | 966,830 | +8.50(+2.98%) |
Nov 02, 2022 | 289.49 | 284.19 | 285.04 | 961,900 | -6.05(-2.08%) | |
Nov 01, 2022 | 297.59 | 297.81 | 290.95 | 291.09 | 1,698,949 | -0.57(-0.19%) |
Oct 31, 2022 | 279.77 | 293.06 | 279.77 | 291.66 | 1,050,488 | +8.52(+3.01%) |
Oct 28, 2022 | 285.95 | 288.13 | 277.01 | 283.13 | 1,272,582 | -2.46(-0.86%) |
Oct 27, 2022 | 290.92 | 295.44 | 284.26 | 285.59 | 1,773,106 | -1.14(-0.40%) |
Oct 26, 2022 | 280.72 | 291.23 | 280.68 | 286.74 | 1,582,101 | +10.35(+3.74%) |
Oct 25, 2022 | 273.88 | 278.97 | 271.72 | 276.38 | 891,093 | +1.15(+0.42%) |
Oct 24, 2022 | 269.82 | 276.14 | 268.19 | 275.23 | 751,378 | +4.49(+1.66%) |
Oct 21, 2022 | 261.34 | 272.24 | 258.74 | 270.74 | 2,338,744 | +12.97(+5.03%) |
Oct 20, 2022 | 258.75 | 260.38 | 255.67 | 257.77 | 1,325,979 | +2.27(+0.89%) |
Oct 19, 2022 | 248.07 | 256.35 | 245.74 | 255.50 | 1,661,375 | +11.33(+4.64%) |
Oct 18, 2022 | 243.17 | 247.40 | 238.91 | 244.17 | 547,200 | +3.60(+1.50%) |
Oct 17, 2022 | 238.51 | 244.25 | 237.81 | 240.57 | 617,595 | +6.24(+2.66%) |
Oct 14, 2022 | 241.70 | 245.10 | 234.11 | 234.33 | 706,576 | -11.32(-4.61%) |
Oct 13, 2022 | 229.02 | 246.57 | 229.02 | 245.65 | 1,197,501 | +12.52(+5.37%) |
Oct 12, 2022 | 231.16 | 234.85 | 227.09 | 233.13 | 685,577 | -0.45(-0.19%) |
Oct 11, 2022 | 230.36 | 238.26 | 229.46 | 233.58 | 521,410 | -2.02(-0.86%) |
Oct 10, 2022 | 240.47 | 243.89 | 233.68 | 235.60 | 492,655 | -5.86(-2.43%) |
Oct 07, 2022 | 242.79 | 245.78 | 238.49 | 241.46 | 846,216 | -1.40(-0.57%) |
Oct 06, 2022 | 236.96 | 245.19 | 236.96 | 242.85 | 915,118 | +3.26(+1.36%) |
Oct 05, 2022 | 229.21 | 241.00 | 228.48 | 239.59 | 1,008,193 | +10.13(+4.42%) |
Oct 04, 2022 | 225.58 | 229.94 | 224.08 | 229.46 | 933,557 | +8.52(+3.85%) |
Oct 03, 2022 | 216.46 | 221.94 | 215.75 | 220.94 | 950,206 | +14.71(+7.13%) |
Sep 30, 2022 | 205.08 | 210.47 | 202.95 | 206.23 | 857,399 | -0.89(-0.43%) |
Sep 29, 2022 | 204.67 | 207.36 | 199.73 | 207.12 | 640,172 | -0.12(-0.06%) |
Sep 28, 2022 | 200.44 | 208.29 | 199.23 | 207.24 | 1,154,453 | +9.20(+4.64%) |
Sep 27, 2022 | 199.54 | 203.99 | 197.07 | 198.04 | 701,531 | +3.96(+2.04%) |
Sep 26, 2022 | 198.37 | 202.61 | 193.91 | 194.07 | 1,026,291 | -5.09(-2.55%) |
Sep 23, 2022 | 208.07 | 208.07 | 196.74 | 199.16 | 1,562,517 | -18.98(-8.70%) |
Sep 22, 2022 | 223.53 | 226.26 | 218.07 | 218.14 | 574,355 | -1.30(-0.59%) |
Sep 21, 2022 | 228.64 | 230.25 | 219.27 | 219.44 | 539,295 | -4.34(-1.94%) |
Sep 20, 2022 | 227.84 | 227.84 | 220.78 | 223.78 | 702,136 | -6.32(-2.75%) |
Sep 19, 2022 | 220.81 | 231.12 | 219.97 | 230.09 | 414,447 | +1.73(+0.76%) |
Sep 16, 2022 | 234.44 | 234.45 | 224.50 | 228.37 | 917,955 | -7.99(-3.38%) |
Sep 15, 2022 | 237.32 | 239.21 | 233.60 | 236.35 | 497,421 | -6.36(-2.62%) |
Sep 14, 2022 | 235.71 | 244.10 | 235.71 | 242.71 | 585,398 | +8.49(+3.62%) |
Sep 13, 2022 | 239.98 | 243.88 | 232.58 | 234.22 | 815,331 | -10.12(-4.14%) |
Sep 12, 2022 | 244.22 | 245.90 | 240.25 | 244.34 | 447,199 | +3.54(+1.47%) |
Sep 09, 2022 | 235.75 | 242.07 | 235.75 | 240.79 | 799,326 | +11.10(+4.83%) |
Sep 08, 2022 | 229.62 | 233.06 | 226.71 | 229.69 | 395,632 | +0.97(+0.42%) |
Sep 07, 2022 | 226.01 | 229.53 | 222.09 | 228.73 | 621,129 | -3.21(-1.39%) |
Sep 06, 2022 | 237.71 | 238.80 | 229.37 | 231.94 | 454,155 | -3.28(-1.39%) |
Sep 02, 2022 | 232.57 | 238.08 | 229.81 | 235.22 | 713,774 | +9.91(+4.40%) |
Sep 01, 2022 | 229.46 | 230.98 | 222.99 | 225.31 | 1,069,990 | -8.71(-3.72%) |
Aug 31, 2022 | 230.84 | 239.47 | 228.95 | 234.02 | 641,655 | -2.49(-1.05%) |
Aug 30, 2022 | 242.92 | 242.92 | 233.85 | 236.51 | 978,624 | -11.60(-4.68%) |
Aug 29, 2022 | 242.85 | 250.80 | 242.57 | 248.11 | 829,447 | +4.16(+1.70%) |
Aug 26, 2022 | 249.84 | 250.79 | 241.66 | 243.95 | 754,612 | -5.98(-2.39%) |
Aug 25, 2022 | 248.99 | 252.43 | 248.41 | 249.93 | 733,825 | +2.37(+0.96%) |
Aug 24, 2022 | 241.83 | 248.57 | 241.32 | 247.56 | 884,233 | +5.28(+2.18%) |
Aug 23, 2022 | 234.73 | 245.60 | 234.68 | 242.28 | 1,025,070 | +11.62(+5.04%) |
Aug 22, 2022 | 228.93 | 232.38 | 223.99 | 230.66 | 710,212 | -1.39(-0.60%) |
Aug 19, 2022 | 233.14 | 233.90 | 229.65 | 232.05 | 583,603 | -3.42(-1.45%) |
Aug 18, 2022 | 229.27 | 236.39 | 229.23 | 235.46 | 832,890 | +10.51(+4.67%) |
Aug 17, 2022 | 222.82 | 227.51 | 220.69 | 224.96 | 496,996 | +0.75(+0.34%) |
Aug 16, 2022 | 229.12 | 232.20 | 222.39 | 224.21 | 641,342 | -3.34(-1.47%) |
Aug 15, 2022 | 226.83 | 227.87 | 221.31 | 227.54 | 682,613 | -9.55(-4.03%) |
Aug 12, 2022 | 232.81 | 237.19 | 229.88 | 237.09 | 367,193 | +3.30(+1.41%) |
Aug 11, 2022 | 230.03 | 235.63 | 230.03 | 233.79 | 663,308 | +9.13(+4.06%) |
Aug 10, 2022 | 224.40 | 226.61 | 217.53 | 224.66 | 620,660 | +1.35(+0.60%) |
Aug 09, 2022 | 225.03 | 227.91 | 221.53 | 223.32 | 359,983 | +2.39(+1.08%) |
Aug 08, 2022 | 219.55 | 223.11 | 218.73 | 220.93 | 505,097 | +1.04(+0.47%) |
Aug 05, 2022 | 212.02 | 224.92 | 211.67 | 219.89 | 858,975 | +5.50(+2.56%) |
Aug 04, 2022 | 225.83 | 225.83 | 214.02 | 214.39 | 1,177,552 | -12.03(-5.31%) |
Aug 03, 2022 | 234.83 | 235.32 | 223.63 | 226.42 | 810,992 | -5.96(-2.56%) |
Aug 02, 2022 | 230.96 | 236.26 | 230.08 | 232.38 | 722,207 | +2.73(+1.19%) |
Aug 01, 2022 | 230.96 | 231.29 | 225.17 | 229.64 | 736,332 | -6.38(-2.70%) |
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,143 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,069 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,285 | +10.58(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,140 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,439 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.73 | 206.07 | 1,621,561 | -0.20(-0.10%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,935 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.71 | 768,921 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,367 | +7.66(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,016 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.25 | 200.57 | 742,415 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,508 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,772 | -1.65(-0.81%) |
Jul 12, 2022 | 205.55 | 208.43 | 202.07 | 204.70 | 1,677,470 | -7.62(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,797 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,298 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.37 | 986,354 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,552 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,431 | -16.93(-7.49%) |
Jul 01, 2022 | 228.61 | 229.53 | 216.56 | 226.17 | 721,374 | -0.95(-0.42%) |
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,669 | -5.56(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,942 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,705 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,040 | +8.51(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.41 | 1,248,913 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,404 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,796 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.34 | 234.31 | 240.61 | 1,272,478 | +10.99(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.62 | 1,455,208 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.82 | 238.56 | 239.85 | 1,004,447 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,469 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,559 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.74 | 259.79 | 264.68 | 1,596,703 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,704 | -8.92(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,324 | -10.53(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,012 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,784 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,964 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,939 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,589 | -2.91(-1.00%) |
Jun 01, 2022 | 290.96 | 295.35 | 286.67 | 292.25 | 905,454 | +5.71(+1.99%) |
May 31, 2022 | 296.96 | 301.04 | 282.48 | 286.54 | 1,273,087 | -7.20(-2.45%) |
May 27, 2022 | 285.79 | 294.27 | 285.13 | 293.74 | 797,243 | +5.14(+1.78%) |
May 26, 2022 | 283.17 | 290.96 | 283.17 | 288.60 | 1,129,058 | +8.45(+3.01%) |
May 25, 2022 | 274.84 | 281.12 | 274.84 | 280.15 | 598,564 | +5.10(+1.85%) |
May 24, 2022 | 269.69 | 276.59 | 266.04 | 275.06 | 740,560 | +1.23(+0.45%) |
May 23, 2022 | 264.35 | 274.52 | 262.24 | 273.83 | 770,680 | +13.23(+5.08%) |
May 20, 2022 | 263.63 | 266.54 | 255.89 | 260.60 | 601,513 | +0.34(+0.13%) |
May 19, 2022 | 253.70 | 264.60 | 253.02 | 260.25 | 713,697 | -0.32(-0.12%) |
May 18, 2022 | 273.50 | 273.76 | 257.38 | 260.58 | 881,125 | -9.59(-3.55%) |
May 17, 2022 | 268.76 | 273.71 | 267.72 | 270.17 | 706,908 | +4.69(+1.77%) |
May 16, 2022 | 257.28 | 267.53 | 256.80 | 265.48 | 1,046,568 | +9.25(+3.61%) |
May 13, 2022 | 250.20 | 257.57 | 249.75 | 256.23 | 976,811 | +11.38(+4.65%) |
May 12, 2022 | 242.84 | 244.99 | 236.48 | 244.86 | 961,577 | -0.76(-0.31%) |
May 11, 2022 | 246.88 | 257.38 | 245.00 | 245.62 | 905,134 | +3.38(+1.39%) |
May 10, 2022 | 244.41 | 251.04 | 236.62 | 242.24 | 1,067,271 | +0.88(+0.36%) |
May 09, 2022 | 263.10 | 263.10 | 240.37 | 241.36 | 1,667,196 | -28.91(-10.70%) |
May 06, 2022 | 270.62 | 272.19 | 263.12 | 270.27 | 680,213 | +3.15(+1.18%) |
May 05, 2022 | 279.00 | 279.96 | 259.26 | 267.12 | 1,115,056 | -10.04(-3.62%) |
May 04, 2022 | 270.75 | 278.07 | 263.75 | 277.16 | 1,088,586 | +12.34(+4.66%) |
May 03, 2022 | 258.05 | 266.98 | 257.03 | 264.81 | 1,328,856 | +7.23(+2.81%) |