Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 316.15 | 319.04 | 306.07 | 312.61 | 933,189 | -6.28(-1.97%) |
May 30, 2023 | 327.23 | 328.38 | 315.85 | 318.89 | 405,618 | -5.18(-1.60%) |
May 26, 2023 | 322.57 | 329.24 | 321.58 | 324.07 | 349,088 | +0.92(+0.28%) |
May 25, 2023 | 330.00 | 333.06 | 322.31 | 323.15 | 294,276 | -6.69(-2.03%) |
May 24, 2023 | 334.39 | 334.93 | 323.61 | 329.84 | 268,369 | -4.18(-1.25%) |
May 23, 2023 | 337.70 | 340.78 | 332.05 | 334.02 | 312,137 | -4.56(-1.35%) |
May 22, 2023 | 341.22 | 342.01 | 337.59 | 338.58 | 329,204 | -2.32(-0.68%) |
May 19, 2023 | 348.97 | 348.97 | 340.77 | 340.90 | 320,830 | -8.07(-2.31%) |
May 18, 2023 | 339.20 | 349.48 | 336.07 | 348.97 | 326,449 | +9.81(+2.89%) |
May 17, 2023 | 338.81 | 339.55 | 333.14 | 339.16 | 241,771 | +2.73(+0.81%) |
May 16, 2023 | 332.52 | 338.55 | 329.92 | 336.44 | 372,692 | -0.52(-0.16%) |
May 15, 2023 | 333.55 | 337.18 | 330.62 | 336.96 | 263,973 | +3.46(+1.04%) |
May 12, 2023 | 342.84 | 344.63 | 331.03 | 333.50 | 415,786 | -9.25(-2.70%) |
May 11, 2023 | 346.06 | 346.06 | 339.49 | 342.75 | 259,109 | -3.13(-0.91%) |
May 10, 2023 | 351.03 | 351.72 | 342.73 | 345.88 | 254,660 | +0.24(+0.07%) |
May 09, 2023 | 343.91 | 347.73 | 342.45 | 345.65 | 231,423 | -2.17(-0.62%) |
May 08, 2023 | 348.67 | 349.76 | 343.29 | 347.81 | 210,161 | -0.77(-0.22%) |
May 05, 2023 | 346.15 | 350.42 | 343.29 | 348.58 | 288,730 | +8.95(+2.64%) |
May 04, 2023 | 346.91 | 350.03 | 337.44 | 339.63 | 285,410 | -6.75(-1.95%) |
May 03, 2023 | 342.76 | 353.36 | 342.14 | 346.38 | 399,052 | +4.76(+1.39%) |
May 02, 2023 | 341.36 | 342.50 | 334.05 | 341.62 | 346,980 | +0.11(+0.03%) |
May 01, 2023 | 345.33 | 347.17 | 338.97 | 341.51 | 316,164 | -4.47(-1.29%) |
Apr 28, 2023 | 336.22 | 347.22 | 334.39 | 345.98 | 406,517 | +9.09(+2.70%) |
Apr 27, 2023 | 330.78 | 337.27 | 327.65 | 336.89 | 395,645 | +9.69(+2.96%) |
Apr 26, 2023 | 331.03 | 331.03 | 326.01 | 327.20 | 364,661 | -4.60(-1.39%) |
Apr 25, 2023 | 342.73 | 344.45 | 331.09 | 331.80 | 419,662 | -13.11(-3.80%) |
Apr 24, 2023 | 336.08 | 345.10 | 336.08 | 344.91 | 515,751 | +6.88(+2.04%) |
Apr 21, 2023 | 335.38 | 338.94 | 331.42 | 338.02 | 803,415 | +10.69(+3.26%) |
Apr 20, 2023 | 313.17 | 336.75 | 312.68 | 327.34 | 1,314,169 | -6.18(-1.85%) |
Apr 19, 2023 | 330.02 | 333.80 | 327.25 | 333.52 | 498,208 | -0.27(-0.08%) |
Apr 18, 2023 | 334.86 | 339.43 | 333.36 | 333.79 | 513,559 | +1.49(+0.45%) |
Apr 17, 2023 | 324.76 | 332.39 | 324.32 | 332.30 | 424,822 | +7.07(+2.17%) |
Apr 14, 2023 | 333.98 | 335.61 | 322.54 | 325.23 | 635,083 | -9.94(-2.96%) |
Apr 13, 2023 | 330.51 | 336.65 | 324.41 | 335.17 | 418,749 | +6.23(+1.90%) |
Apr 12, 2023 | 343.87 | 348.54 | 327.74 | 328.93 | 527,871 | -11.63(-3.42%) |
Apr 11, 2023 | 330.74 | 342.04 | 330.74 | 340.56 | 488,529 | +10.49(+3.18%) |
Apr 10, 2023 | 318.96 | 330.13 | 318.12 | 330.08 | 340,130 | +8.77(+2.73%) |
Apr 06, 2023 | 318.02 | 322.72 | 315.54 | 321.30 | 449,934 | +4.37(+1.38%) |
Apr 05, 2023 | 320.06 | 320.06 | 313.62 | 316.93 | 424,582 | -5.57(-1.73%) |
Apr 04, 2023 | 336.14 | 336.40 | 322.19 | 322.50 | 320,735 | -11.59(-3.47%) |
Apr 03, 2023 | 335.25 | 339.52 | 330.65 | 334.09 | 406,889 | -3.14(-0.93%) |
Mar 31, 2023 | 333.36 | 339.25 | 330.76 | 337.24 | 493,448 | +7.21(+2.18%) |
Mar 30, 2023 | 336.97 | 337.45 | 328.65 | 330.03 | 251,935 | -2.23(-0.67%) |
Mar 29, 2023 | 327.65 | 332.37 | 326.39 | 332.25 | 276,544 | +9.78(+3.03%) |
Mar 28, 2023 | 322.19 | 325.86 | 321.42 | 322.47 | 227,516 | -0.60(-0.19%) |
Mar 27, 2023 | 321.88 | 325.81 | 321.20 | 323.07 | 431,819 | +2.79(+0.87%) |
Mar 24, 2023 | 319.25 | 320.74 | 310.36 | 320.29 | 507,055 | -0.04(-0.01%) |
Mar 23, 2023 | 330.14 | 333.64 | 318.17 | 320.33 | 456,537 | -9.00(-2.73%) |
Mar 22, 2023 | 341.24 | 341.24 | 329.15 | 329.33 | 279,982 | -12.02(-3.52%) |
Mar 21, 2023 | 340.85 | 343.95 | 338.09 | 341.35 | 284,138 | +3.61(+1.07%) |
Mar 20, 2023 | 337.20 | 341.41 | 335.35 | 337.74 | 325,505 | +1.10(+0.33%) |
Mar 17, 2023 | 343.95 | 345.69 | 336.13 | 336.63 | 452,780 | -7.56(-2.20%) |
Mar 16, 2023 | 338.81 | 348.32 | 338.81 | 344.20 | 361,550 | +3.47(+1.02%) |
Mar 15, 2023 | 340.14 | 344.26 | 336.04 | 340.73 | 305,366 | -4.58(-1.33%) |
Mar 14, 2023 | 344.49 | 350.03 | 340.68 | 345.31 | 311,176 | +5.29(+1.56%) |
Mar 13, 2023 | 338.39 | 345.76 | 336.15 | 340.02 | 384,113 | -2.10(-0.61%) |
Mar 10, 2023 | 345.64 | 346.98 | 336.30 | 342.12 | 397,460 | -0.62(-0.18%) |
Mar 09, 2023 | 349.33 | 353.25 | 340.50 | 342.74 | 266,583 | -7.39(-2.11%) |
Mar 08, 2023 | 348.32 | 350.14 | 344.86 | 350.14 | 211,896 | +1.64(+0.47%) |
Mar 07, 2023 | 351.07 | 353.09 | 347.46 | 348.50 | 224,670 | -2.28(-0.65%) |
Mar 06, 2023 | 357.35 | 359.50 | 349.40 | 350.77 | 279,937 | -4.25(-1.20%) |
Mar 03, 2023 | 349.09 | 355.47 | 348.26 | 355.03 | 363,984 | +8.59(+2.48%) |
Mar 02, 2023 | 339.30 | 348.23 | 337.93 | 346.44 | 288,031 | +4.17(+1.22%) |
Mar 01, 2023 | 347.61 | 350.98 | 340.65 | 342.26 | 279,871 | -8.16(-2.33%) |
Feb 28, 2023 | 351.02 | 355.71 | 348.27 | 350.42 | 349,763 | +0.76(+0.22%) |
Feb 27, 2023 | 354.58 | 358.34 | 347.69 | 349.67 | 307,105 | -0.22(-0.06%) |
Feb 24, 2023 | 347.59 | 351.31 | 347.39 | 349.88 | 316,058 | -4.18(-1.18%) |
Feb 23, 2023 | 352.76 | 355.47 | 346.87 | 354.06 | 320,766 | +2.83(+0.81%) |
Feb 22, 2023 | 351.59 | 355.76 | 348.28 | 351.24 | 413,108 | +0.14(+0.04%) |
Feb 21, 2023 | 363.32 | 363.32 | 349.04 | 351.10 | 627,877 | -18.69(-5.05%) |
Feb 17, 2023 | 381.44 | 382.87 | 362.80 | 369.79 | 637,778 | -12.88(-3.37%) |
Feb 16, 2023 | 370.07 | 386.05 | 366.10 | 382.67 | 1,173,226 | +5.04(+1.33%) |
Feb 15, 2023 | 363.33 | 378.96 | 363.33 | 377.63 | 657,652 | +9.07(+2.46%) |
Feb 14, 2023 | 367.44 | 371.57 | 362.02 | 368.56 | 366,792 | +0.47(+0.13%) |
Feb 13, 2023 | 365.64 | 369.31 | 362.18 | 368.09 | 571,887 | +5.51(+1.52%) |
Feb 10, 2023 | 365.29 | 365.86 | 359.39 | 362.58 | 608,933 | -7.57(-2.05%) |
Feb 09, 2023 | 381.27 | 381.60 | 367.84 | 370.15 | 610,998 | -8.03(-2.12%) |
Feb 08, 2023 | 381.57 | 383.46 | 376.36 | 378.18 | 437,227 | -6.58(-1.71%) |
Feb 07, 2023 | 380.19 | 386.19 | 375.16 | 384.76 | 438,988 | -0.21(-0.05%) |
Feb 06, 2023 | 383.78 | 385.41 | 377.40 | 384.97 | 601,734 | -11.32(-2.86%) |
Feb 03, 2023 | 405.65 | 406.15 | 393.25 | 396.29 | 795,002 | -18.26(-4.41%) |
Feb 02, 2023 | 397.44 | 416.32 | 397.44 | 414.55 | 701,127 | +23.60(+6.04%) |
Feb 01, 2023 | 378.00 | 393.36 | 376.86 | 390.96 | 443,237 | +12.30(+3.25%) |
Jan 31, 2023 | 368.52 | 378.94 | 368.47 | 378.65 | 374,840 | +8.97(+2.43%) |
Jan 30, 2023 | 368.24 | 371.95 | 364.04 | 369.69 | 650,004 | -2.86(-0.77%) |
Jan 27, 2023 | 357.38 | 373.35 | 355.12 | 372.55 | 477,583 | +14.71(+4.11%) |
Jan 26, 2023 | 360.62 | 363.10 | 353.33 | 357.84 | 213,462 | +0.89(+0.25%) |
Jan 25, 2023 | 353.50 | 358.26 | 350.56 | 356.94 | 328,897 | -0.75(-0.21%) |
Jan 24, 2023 | 350.89 | 360.73 | 349.45 | 357.69 | 447,630 | +4.89(+1.39%) |
Jan 23, 2023 | 346.63 | 352.96 | 343.56 | 352.80 | 275,896 | +6.42(+1.85%) |
Jan 20, 2023 | 340.31 | 346.78 | 337.73 | 346.38 | 341,867 | +7.82(+2.31%) |
Jan 19, 2023 | 349.07 | 351.43 | 337.28 | 338.56 | 577,031 | -14.60(-4.13%) |
Jan 18, 2023 | 352.05 | 360.87 | 351.08 | 353.16 | 940,123 | +5.58(+1.60%) |
Jan 17, 2023 | 340.85 | 349.14 | 340.64 | 347.58 | 459,593 | +4.79(+1.40%) |
Jan 13, 2023 | 336.12 | 345.45 | 335.15 | 342.79 | 314,130 | +2.26(+0.66%) |
Jan 12, 2023 | 340.59 | 341.55 | 334.92 | 340.53 | 488,174 | +3.91(+1.16%) |
Jan 11, 2023 | 327.96 | 337.65 | 326.05 | 336.62 | 613,396 | +17.43(+5.46%) |
Jan 10, 2023 | 312.28 | 319.63 | 310.35 | 319.20 | 356,810 | +7.12(+2.28%) |
Jan 09, 2023 | 309.72 | 322.65 | 309.62 | 312.08 | 495,473 | +2.46(+0.79%) |
Jan 06, 2023 | 298.74 | 309.89 | 293.95 | 309.62 | 523,761 | +12.09(+4.06%) |
Jan 05, 2023 | 296.29 | 299.53 | 291.53 | 297.53 | 339,007 | -1.40(-0.47%) |
Jan 04, 2023 | 300.86 | 300.86 | 294.53 | 298.94 | 369,881 | +3.53(+1.20%) |
Jan 03, 2023 | 299.74 | 304.24 | 291.90 | 295.40 | 374,824 | -1.47(-0.50%) |
Dec 30, 2022 | 297.58 | 299.19 | 293.04 | 296.88 | 254,621 | -4.51(-1.50%) |
Dec 29, 2022 | 294.95 | 302.97 | 294.87 | 301.38 | 273,852 | +10.25(+3.52%) |
Dec 28, 2022 | 300.84 | 303.10 | 290.61 | 291.13 | 200,548 | -9.36(-3.11%) |
Dec 27, 2022 | 300.29 | 302.06 | 296.11 | 300.49 | 210,261 | +0.40(+0.13%) |
Dec 23, 2022 | 299.12 | 301.31 | 297.31 | 300.09 | 211,411 | +0.51(+0.17%) |
Dec 22, 2022 | 301.07 | 301.26 | 290.70 | 299.58 | 337,881 | -6.48(-2.12%) |
Dec 21, 2022 | 300.80 | 306.06 | 300.48 | 306.06 | 364,935 | +7.77(+2.60%) |
Dec 20, 2022 | 300.66 | 300.82 | 294.60 | 298.29 | 334,003 | -4.29(-1.42%) |
Dec 19, 2022 | 308.92 | 310.02 | 302.30 | 302.58 | 387,438 | -4.79(-1.56%) |
Dec 16, 2022 | 309.40 | 310.65 | 303.60 | 307.37 | 974,720 | -6.89(-2.19%) |
Dec 15, 2022 | 318.96 | 323.73 | 305.15 | 314.27 | 600,917 | -14.50(-4.41%) |
Dec 14, 2022 | 327.43 | 336.24 | 326.43 | 328.77 | 619,927 | -0.65(-0.20%) |
Dec 13, 2022 | 341.34 | 343.66 | 326.80 | 329.42 | 413,318 | +4.27(+1.31%) |
Dec 12, 2022 | 324.69 | 328.31 | 323.54 | 325.15 | 552,073 | -0.05(-0.02%) |
Dec 09, 2022 | 319.19 | 326.60 | 319.19 | 325.19 | 536,388 | +1.90(+0.59%) |
Dec 08, 2022 | 316.76 | 324.19 | 313.75 | 323.29 | 616,469 | +8.00(+2.54%) |
Dec 07, 2022 | 311.47 | 320.40 | 310.18 | 315.29 | 263,013 | +3.03(+0.97%) |
Dec 06, 2022 | 315.57 | 316.26 | 307.25 | 312.25 | 365,043 | -2.08(-0.66%) |
Dec 05, 2022 | 318.01 | 318.01 | 310.34 | 314.33 | 453,029 | -10.13(-3.12%) |
Dec 02, 2022 | 327.32 | 327.32 | 319.33 | 324.47 | 479,025 | -7.56(-2.28%) |
Dec 01, 2022 | 328.52 | 332.57 | 323.45 | 332.03 | 435,059 | +8.56(+2.65%) |
Nov 30, 2022 | 312.26 | 324.88 | 308.58 | 323.47 | 845,334 | +8.50(+2.70%) |
Nov 29, 2022 | 309.20 | 315.37 | 308.30 | 314.96 | 319,844 | +5.42(+1.75%) |
Nov 28, 2022 | 320.25 | 323.08 | 309.23 | 309.54 | 332,867 | -13.34(-4.13%) |
Nov 25, 2022 | 326.96 | 328.56 | 321.93 | 322.89 | 233,348 | -3.50(-1.07%) |
Nov 23, 2022 | 321.26 | 329.06 | 319.40 | 326.39 | 411,340 | +5.85(+1.83%) |
Nov 22, 2022 | 317.37 | 321.06 | 314.74 | 320.54 | 274,334 | +6.08(+1.93%) |
Nov 21, 2022 | 314.78 | 317.59 | 312.08 | 314.46 | 294,233 | -1.71(-0.54%) |
Nov 18, 2022 | 317.41 | 318.90 | 309.22 | 316.17 | 493,065 | +2.34(+0.74%) |
Nov 17, 2022 | 323.36 | 323.38 | 304.42 | 313.83 | 675,760 | -17.53(-5.29%) |
Nov 16, 2022 | 333.51 | 338.78 | 326.07 | 331.36 | 430,171 | -8.64(-2.54%) |
Nov 15, 2022 | 344.60 | 346.41 | 337.19 | 340.00 | 479,420 | +5.26(+1.57%) |
Nov 14, 2022 | 343.69 | 346.06 | 333.45 | 334.74 | 615,796 | -10.28(-2.98%) |
Nov 11, 2022 | 333.19 | 353.84 | 332.13 | 345.02 | 783,436 | +11.83(+3.55%) |
Nov 10, 2022 | 310.30 | 337.05 | 310.19 | 333.19 | 1,035,428 | +38.21(+12.95%) |
Nov 09, 2022 | 298.06 | 300.29 | 293.71 | 294.98 | 392,486 | -6.27(-2.08%) |
Nov 08, 2022 | 299.50 | 305.60 | 295.74 | 301.25 | 673,084 | +3.55(+1.19%) |
Nov 07, 2022 | 288.38 | 297.79 | 285.87 | 297.70 | 419,608 | +11.30(+3.94%) |
Nov 04, 2022 | 289.21 | 289.21 | 277.78 | 286.41 | 518,698 | +1.00(+0.35%) |
Nov 03, 2022 | 285.70 | 288.14 | 282.07 | 285.41 | 371,666 | -3.62(-1.25%) |
Nov 02, 2022 | 298.69 | 288.26 | 289.03 | 524,452 | -10.21(-3.41%) | |
Nov 01, 2022 | 300.91 | 303.71 | 296.31 | 299.24 | 356,771 | +1.47(+0.49%) |
Oct 31, 2022 | 309.78 | 311.34 | 297.56 | 297.77 | 397,688 | -14.23(-4.56%) |
Oct 28, 2022 | 296.54 | 312.46 | 295.50 | 312.00 | 458,546 | +14.23(+4.78%) |
Oct 27, 2022 | 300.66 | 302.71 | 295.61 | 297.77 | 437,419 | -1.62(-0.54%) |
Oct 26, 2022 | 292.06 | 307.87 | 290.49 | 299.39 | 947,121 | +7.18(+2.46%) |
Oct 25, 2022 | 287.04 | 295.63 | 287.04 | 292.20 | 869,764 | +5.59(+1.95%) |
Oct 24, 2022 | 281.73 | 288.05 | 278.41 | 286.61 | 682,300 | +7.83(+2.81%) |
Oct 21, 2022 | 279.12 | 280.65 | 272.20 | 278.78 | 844,643 | +0.89(+0.32%) |
Oct 20, 2022 | 297.21 | 301.23 | 273.35 | 277.89 | 1,678,882 | -13.90(-4.76%) |
Oct 19, 2022 | 304.97 | 306.25 | 287.12 | 291.79 | 893,396 | -20.34(-6.52%) |
Oct 18, 2022 | 316.51 | 320.99 | 309.13 | 312.13 | 598,240 | +0.42(+0.14%) |
Oct 17, 2022 | 305.32 | 315.32 | 305.20 | 311.71 | 400,539 | +11.20(+3.73%) |
Oct 14, 2022 | 318.25 | 321.49 | 299.36 | 300.51 | 379,300 | -14.37(-4.56%) |
Oct 13, 2022 | 300.47 | 317.52 | 293.63 | 314.88 | 484,876 | +4.49(+1.45%) |
Oct 12, 2022 | 313.03 | 316.12 | 310.14 | 310.39 | 375,362 | -2.25(-0.72%) |
Oct 11, 2022 | 315.95 | 320.02 | 310.07 | 312.64 | 388,000 | -3.26(-1.03%) |
Oct 10, 2022 | 317.21 | 317.51 | 313.02 | 315.90 | 235,824 | +1.13(+0.36%) |
Oct 07, 2022 | 316.19 | 317.19 | 308.68 | 314.77 | 259,891 | -7.12(-2.21%) |
Oct 06, 2022 | 325.21 | 326.99 | 320.25 | 321.89 | 214,135 | -1.95(-0.60%) |
Oct 05, 2022 | 318.57 | 326.28 | 316.95 | 323.83 | 259,292 | -1.91(-0.59%) |
Oct 04, 2022 | 328.92 | 333.96 | 324.57 | 325.74 | 411,571 | +4.95(+1.54%) |
Oct 03, 2022 | 313.71 | 324.25 | 310.94 | 320.79 | 742,227 | +9.34(+3.00%) |
Sep 30, 2022 | 309.96 | 319.80 | 306.75 | 311.45 | 539,291 | +2.38(+0.77%) |
Sep 29, 2022 | 316.45 | 316.45 | 306.83 | 309.08 | 492,326 | -13.08(-4.06%) |
Sep 28, 2022 | 313.93 | 325.61 | 307.69 | 322.15 | 810,106 | +11.23(+3.61%) |
Sep 27, 2022 | 308.43 | 312.60 | 303.00 | 310.93 | 751,710 | +5.62(+1.84%) |
Sep 26, 2022 | 306.24 | 311.78 | 303.91 | 305.31 | 601,268 | -0.58(-0.19%) |
Sep 23, 2022 | 306.03 | 312.22 | 302.19 | 305.88 | 685,632 | -2.38(-0.77%) |
Sep 22, 2022 | 314.81 | 316.46 | 306.85 | 308.26 | 419,769 | -9.20(-2.90%) |
Sep 21, 2022 | 322.65 | 328.68 | 317.42 | 317.46 | 350,250 | -2.56(-0.80%) |
Sep 20, 2022 | 327.37 | 328.67 | 317.85 | 320.03 | 359,087 | -11.26(-3.40%) |
Sep 19, 2022 | 323.73 | 331.29 | 323.23 | 331.28 | 372,352 | +6.69(+2.06%) |
Sep 16, 2022 | 319.02 | 326.89 | 316.02 | 324.59 | 676,202 | +3.13(+0.97%) |
Sep 15, 2022 | 321.61 | 329.69 | 318.55 | 321.46 | 463,056 | -1.72(-0.53%) |
Sep 14, 2022 | 338.88 | 341.39 | 319.90 | 323.18 | 536,284 | -4.89(-1.49%) |
Sep 13, 2022 | 339.69 | 340.12 | 327.67 | 328.07 | 471,136 | -21.73(-6.21%) |
Sep 12, 2022 | 355.68 | 356.54 | 348.34 | 349.80 | 464,393 | +1.40(+0.40%) |
Sep 09, 2022 | 348.10 | 353.95 | 347.17 | 348.40 | 307,875 | +2.69(+0.78%) |
Sep 08, 2022 | 334.30 | 346.04 | 334.19 | 345.71 | 269,864 | +7.51(+2.22%) |
Sep 07, 2022 | 329.34 | 338.55 | 329.34 | 338.20 | 232,504 | +9.86(+3.00%) |
Sep 06, 2022 | 332.97 | 336.20 | 320.14 | 328.35 | 459,514 | -4.34(-1.30%) |
Sep 02, 2022 | 335.05 | 339.58 | 329.82 | 332.68 | 313,645 | +2.96(+0.90%) |
Sep 01, 2022 | 329.15 | 330.21 | 323.31 | 329.72 | 479,216 | -2.27(-0.68%) |
Aug 31, 2022 | 337.96 | 338.62 | 330.24 | 331.99 | 343,436 | -3.92(-1.17%) |
Aug 30, 2022 | 338.67 | 341.16 | 333.04 | 335.90 | 282,286 | -1.00(-0.30%) |
Aug 29, 2022 | 341.59 | 344.62 | 336.88 | 336.90 | 308,047 | -8.36(-2.42%) |
Aug 26, 2022 | 362.80 | 363.98 | 344.64 | 345.26 | 247,382 | -17.04(-4.70%) |
Aug 25, 2022 | 356.44 | 362.30 | 355.03 | 362.30 | 268,451 | +6.25(+1.75%) |
Aug 24, 2022 | 353.29 | 358.49 | 350.03 | 356.06 | 334,761 | +3.08(+0.87%) |
Aug 23, 2022 | 365.43 | 369.01 | 352.73 | 352.97 | 319,518 | -13.63(-3.72%) |
Aug 22, 2022 | 368.21 | 371.19 | 365.27 | 366.61 | 236,533 | -5.71(-1.53%) |
Aug 19, 2022 | 378.25 | 380.32 | 368.20 | 372.31 | 285,122 | -10.81(-2.82%) |
Aug 18, 2022 | 378.73 | 384.36 | 377.26 | 383.12 | 232,599 | +4.70(+1.24%) |
Aug 17, 2022 | 379.19 | 383.35 | 375.60 | 378.42 | 244,772 | -5.91(-1.54%) |
Aug 16, 2022 | 379.21 | 387.03 | 376.83 | 384.33 | 257,301 | +3.75(+0.99%) |
Aug 15, 2022 | 383.04 | 387.35 | 380.03 | 380.58 | 346,288 | +0.05(+0.01%) |
Aug 12, 2022 | 368.08 | 381.83 | 366.30 | 380.54 | 335,169 | +13.19(+3.59%) |
Aug 11, 2022 | 376.83 | 379.26 | 366.94 | 367.34 | 551,951 | -7.02(-1.87%) |
Aug 10, 2022 | 372.58 | 377.59 | 369.23 | 374.36 | 594,296 | +13.30(+3.68%) |
Aug 09, 2022 | 370.50 | 375.76 | 357.37 | 361.06 | 333,415 | -11.50(-3.09%) |
Aug 08, 2022 | 366.02 | 378.47 | 366.02 | 372.56 | 352,122 | +7.84(+2.15%) |
Aug 05, 2022 | 357.19 | 364.81 | 354.34 | 364.72 | 344,611 | +2.85(+0.79%) |
Aug 04, 2022 | 354.85 | 364.17 | 353.81 | 361.87 | 307,921 | +7.43(+2.10%) |
Aug 03, 2022 | 354.83 | 356.37 | 349.87 | 354.44 | 311,808 | +3.10(+0.88%) |
Aug 02, 2022 | 354.46 | 361.63 | 350.62 | 351.34 | 307,957 | -3.31(-0.93%) |
Aug 01, 2022 | 349.66 | 356.25 | 346.64 | 354.64 | 370,176 | +5.49(+1.57%) |
Jul 29, 2022 | 351.64 | 353.04 | 345.37 | 349.16 | 519,285 | -2.14(-0.61%) |
Jul 28, 2022 | 346.06 | 352.25 | 334.75 | 351.30 | 589,018 | +4.67(+1.35%) |
Jul 27, 2022 | 339.59 | 347.05 | 334.11 | 346.63 | 492,244 | +11.67(+3.49%) |
Jul 26, 2022 | 339.01 | 342.46 | 333.15 | 334.96 | 434,415 | -11.57(-3.34%) |
Jul 25, 2022 | 352.91 | 355.23 | 342.31 | 346.52 | 439,444 | -7.92(-2.23%) |
Jul 22, 2022 | 346.53 | 367.87 | 344.82 | 354.44 | 1,066,969 | +6.38(+1.83%) |
Jul 21, 2022 | 362.18 | 366.05 | 342.68 | 348.06 | 1,250,752 | -39.22(-10.13%) |
Jul 20, 2022 | 381.52 | 388.95 | 378.65 | 387.28 | 518,417 | +10.01(+2.65%) |
Jul 19, 2022 | 369.31 | 378.62 | 365.23 | 377.26 | 330,037 | +13.45(+3.70%) |
Jul 18, 2022 | 365.90 | 370.81 | 362.79 | 363.81 | 269,315 | -1.11(-0.30%) |
Jul 15, 2022 | 366.05 | 367.21 | 361.45 | 364.92 | 296,145 | +4.72(+1.31%) |
Jul 14, 2022 | 350.63 | 360.72 | 348.21 | 360.20 | 406,465 | +1.06(+0.30%) |
Jul 13, 2022 | 358.51 | 362.82 | 355.39 | 359.13 | 450,257 | -5.68(-1.56%) |
Jul 12, 2022 | 363.47 | 373.67 | 361.17 | 364.82 | 425,172 | +2.60(+0.72%) |
Jul 11, 2022 | 369.35 | 371.26 | 361.23 | 362.22 | 311,860 | -6.96(-1.88%) |
Jul 08, 2022 | 377.00 | 377.90 | 365.64 | 369.18 | 281,246 | -9.20(-2.43%) |
Jul 07, 2022 | 362.16 | 379.17 | 361.16 | 378.37 | 473,167 | +14.54(+4.00%) |
Jul 06, 2022 | 358.03 | 368.61 | 357.09 | 363.83 | 484,415 | +9.07(+2.56%) |
Jul 05, 2022 | 340.22 | 356.82 | 335.20 | 354.76 | 497,352 | +11.25(+3.27%) |
Jul 01, 2022 | 343.36 | 349.94 | 338.74 | 343.52 | 461,500 | +0.67(+0.20%) |
Jun 30, 2022 | 337.17 | 346.01 | 333.38 | 342.84 | 467,254 | +1.22(+0.36%) |
Jun 29, 2022 | 345.05 | 345.43 | 335.88 | 341.62 | 434,415 | -3.03(-0.88%) |
Jun 28, 2022 | 346.78 | 350.82 | 342.19 | 344.65 | 601,516 | -3.26(-0.94%) |
Jun 27, 2022 | 349.07 | 351.29 | 344.82 | 347.91 | 307,410 | -0.51(-0.15%) |
Jun 24, 2022 | 346.86 | 356.30 | 345.99 | 348.42 | 598,169 | +3.82(+1.11%) |
Jun 23, 2022 | 328.45 | 345.11 | 327.77 | 344.60 | 394,744 | +16.84(+5.14%) |
Jun 22, 2022 | 322.18 | 329.17 | 316.40 | 327.76 | 429,979 | +2.95(+0.91%) |
Jun 21, 2022 | 327.98 | 332.26 | 323.77 | 324.81 | 350,682 | -0.17(-0.05%) |
Jun 17, 2022 | 326.07 | 331.45 | 323.41 | 324.98 | 551,177 | +0.73(+0.23%) |
Jun 16, 2022 | 337.60 | 337.60 | 321.78 | 324.25 | 502,655 | -21.12(-6.12%) |
Jun 15, 2022 | 342.80 | 353.04 | 337.82 | 345.37 | 537,764 | +4.28(+1.25%) |
Jun 14, 2022 | 358.71 | 359.90 | 329.24 | 341.10 | 953,896 | -18.97(-5.27%) |
Jun 13, 2022 | 364.82 | 371.68 | 357.93 | 360.06 | 598,245 | -15.77(-4.20%) |
Jun 10, 2022 | 397.80 | 399.53 | 373.91 | 375.84 | 531,826 | -30.61(-7.53%) |
Jun 09, 2022 | 391.88 | 411.84 | 391.88 | 406.45 | 489,324 | +9.29(+2.34%) |
Jun 08, 2022 | 399.19 | 402.43 | 395.66 | 397.15 | 201,893 | -3.84(-0.96%) |
Jun 07, 2022 | 398.97 | 402.31 | 392.41 | 400.99 | 359,227 | -0.79(-0.20%) |
Jun 06, 2022 | 400.21 | 403.47 | 394.74 | 401.78 | 326,451 | +4.24(+1.07%) |
Jun 03, 2022 | 398.12 | 405.08 | 395.68 | 397.55 | 339,444 | -7.07(-1.75%) |
Jun 02, 2022 | 384.23 | 405.10 | 384.23 | 404.61 | 230,486 | +20.96(+5.46%) |