Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 366.85 | 371.86 | 364.56 | 371.50 | 1,348,584 | +3.33(+0.90%) |
May 30, 2023 | 367.65 | 369.82 | 365.82 | 368.17 | 425,009 | -1.19(-0.32%) |
May 26, 2023 | 370.98 | 372.36 | 366.74 | 369.36 | 425,983 | -2.05(-0.55%) |
May 25, 2023 | 377.82 | 379.19 | 368.63 | 371.41 | 423,094 | -6.53(-1.73%) |
May 24, 2023 | 378.62 | 379.24 | 374.64 | 377.94 | 346,527 | -2.07(-0.54%) |
May 23, 2023 | 386.86 | 387.69 | 377.84 | 380.01 | 436,020 | -10.10(-2.59%) |
May 22, 2023 | 386.19 | 394.83 | 386.19 | 390.11 | 316,934 | +4.04(+1.05%) |
May 19, 2023 | 388.60 | 389.31 | 385.79 | 386.07 | 575,232 | -1.80(-0.46%) |
May 18, 2023 | 386.08 | 390.04 | 385.81 | 387.87 | 263,971 | +2.18(+0.57%) |
May 17, 2023 | 388.03 | 388.03 | 377.57 | 385.69 | 374,910 | -1.99(-0.51%) |
May 16, 2023 | 388.37 | 388.37 | 385.19 | 387.68 | 280,348 | -1.64(-0.42%) |
May 15, 2023 | 390.64 | 390.94 | 387.14 | 389.32 | 248,046 | -0.81(-0.21%) |
May 12, 2023 | 391.30 | 393.64 | 387.03 | 390.13 | 434,271 | -1.93(-0.49%) |
May 11, 2023 | 389.97 | 393.66 | 389.24 | 392.06 | 262,569 | +1.19(+0.30%) |
May 10, 2023 | 386.72 | 395.17 | 386.72 | 390.87 | 260,864 | +5.61(+1.46%) |
May 09, 2023 | 385.53 | 387.39 | 384.48 | 385.26 | 121,546 | -0.82(-0.21%) |
May 08, 2023 | 384.38 | 387.98 | 382.08 | 386.08 | 183,428 | +0.17(+0.04%) |
May 05, 2023 | 381.12 | 386.57 | 380.76 | 385.91 | 131,492 | +6.67(+1.76%) |
May 04, 2023 | 378.95 | 382.39 | 376.78 | 379.24 | 132,155 | -1.66(-0.44%) |
May 03, 2023 | 386.07 | 386.78 | 378.71 | 380.90 | 225,411 | -1.32(-0.35%) |
May 02, 2023 | 382.04 | 385.83 | 378.51 | 382.22 | 178,509 | -1.52(-0.40%) |
May 01, 2023 | 380.24 | 385.42 | 380.24 | 383.74 | 105,294 | +2.32(+0.61%) |
Apr 28, 2023 | 378.17 | 382.63 | 376.66 | 381.42 | 174,385 | +3.29(+0.87%) |
Apr 27, 2023 | 375.29 | 379.13 | 372.60 | 378.13 | 191,904 | +2.21(+0.59%) |
Apr 26, 2023 | 377.05 | 380.20 | 373.12 | 375.92 | 246,874 | -3.06(-0.81%) |
Apr 25, 2023 | 383.97 | 384.99 | 378.00 | 378.98 | 166,998 | -6.48(-1.68%) |
Apr 24, 2023 | 387.17 | 388.26 | 383.35 | 385.46 | 179,355 | +0.09(+0.02%) |
Apr 21, 2023 | 388.17 | 388.17 | 382.94 | 385.37 | 212,320 | +0.12(+0.03%) |
Apr 20, 2023 | 383.49 | 386.43 | 381.78 | 385.25 | 312,178 | -0.26(-0.07%) |
Apr 19, 2023 | 377.31 | 385.89 | 377.31 | 385.51 | 200,790 | +7.49(+1.98%) |
Apr 18, 2023 | 374.73 | 378.68 | 371.50 | 378.02 | 224,451 | +6.57(+1.77%) |
Apr 17, 2023 | 373.08 | 374.96 | 369.51 | 371.45 | 175,671 | -2.23(-0.60%) |
Apr 14, 2023 | 375.68 | 378.75 | 371.81 | 373.68 | 190,539 | -3.83(-1.01%) |
Apr 13, 2023 | 374.47 | 378.58 | 372.77 | 377.51 | 156,268 | +4.66(+1.25%) |
Apr 12, 2023 | 374.99 | 378.90 | 371.46 | 372.85 | 240,666 | +0.94(+0.25%) |
Apr 11, 2023 | 371.39 | 375.10 | 371.02 | 371.91 | 153,683 | +1.82(+0.49%) |
Apr 10, 2023 | 369.76 | 370.10 | 366.10 | 370.09 | 148,450 | -2.18(-0.59%) |
Apr 06, 2023 | 373.24 | 373.94 | 365.98 | 372.27 | 286,378 | -1.30(-0.35%) |
Apr 05, 2023 | 368.69 | 374.16 | 365.41 | 373.57 | 217,887 | +3.54(+0.96%) |
Apr 04, 2023 | 368.81 | 371.47 | 367.23 | 370.03 | 261,301 | +1.68(+0.46%) |
Apr 03, 2023 | 371.57 | 372.25 | 366.25 | 368.35 | 353,950 | -4.98(-1.33%) |
Mar 31, 2023 | 369.56 | 373.88 | 368.73 | 373.33 | 374,628 | +5.89(+1.60%) |
Mar 30, 2023 | 364.97 | 369.24 | 363.60 | 367.44 | 367,147 | +5.65(+1.56%) |
Mar 29, 2023 | 357.55 | 363.41 | 356.60 | 361.79 | 311,319 | +7.02(+1.98%) |
Mar 28, 2023 | 354.97 | 359.50 | 353.79 | 354.77 | 258,794 | -1.79(-0.50%) |
Mar 27, 2023 | 357.39 | 361.65 | 355.22 | 356.56 | 371,068 | +1.57(+0.44%) |
Mar 24, 2023 | 345.01 | 358.06 | 343.84 | 354.99 | 373,217 | +10.06(+2.92%) |
Mar 23, 2023 | 345.93 | 352.75 | 344.32 | 344.93 | 248,683 | +0.43(+0.12%) |
Mar 22, 2023 | 349.96 | 354.23 | 344.10 | 344.50 | 288,762 | -6.30(-1.80%) |
Mar 21, 2023 | 346.55 | 351.15 | 344.99 | 350.80 | 257,559 | +6.32(+1.83%) |
Mar 20, 2023 | 341.16 | 346.61 | 341.16 | 344.48 | 183,564 | +3.01(+0.88%) |
Mar 17, 2023 | 345.10 | 348.91 | 337.01 | 341.47 | 547,240 | -3.79(-1.10%) |
Mar 16, 2023 | 335.32 | 346.86 | 331.26 | 345.26 | 322,017 | +6.66(+1.97%) |
Mar 15, 2023 | 332.71 | 338.86 | 331.11 | 338.60 | 343,344 | -0.51(-0.15%) |
Mar 14, 2023 | 339.79 | 341.49 | 334.01 | 339.11 | 269,695 | +5.18(+1.55%) |
Mar 13, 2023 | 323.75 | 335.39 | 321.90 | 333.93 | 277,371 | +9.18(+2.83%) |
Mar 10, 2023 | 334.81 | 334.81 | 322.60 | 324.75 | 300,029 | -10.06(-3.00%) |
Mar 09, 2023 | 337.54 | 343.01 | 334.07 | 334.81 | 218,961 | -0.46(-0.14%) |
Mar 08, 2023 | 333.77 | 337.70 | 330.65 | 335.27 | 220,389 | -1.04(-0.31%) |
Mar 07, 2023 | 345.90 | 346.29 | 335.05 | 336.31 | 360,537 | -9.65(-2.79%) |
Mar 06, 2023 | 350.97 | 352.01 | 345.96 | 345.96 | 360,549 | -5.82(-1.65%) |
Mar 03, 2023 | 344.97 | 355.65 | 342.13 | 351.78 | 616,645 | +23.95(+7.30%) |
Mar 02, 2023 | 320.99 | 328.62 | 320.01 | 327.83 | 391,031 | +4.30(+1.33%) |
Mar 01, 2023 | 325.26 | 329.01 | 321.62 | 323.54 | 438,251 | -3.41(-1.04%) |
Feb 28, 2023 | 331.76 | 331.76 | 322.56 | 326.94 | 1,324,617 | -5.33(-1.60%) |
Feb 27, 2023 | 332.97 | 336.16 | 330.40 | 332.27 | 223,380 | +1.79(+0.54%) |
Feb 24, 2023 | 335.57 | 337.52 | 328.19 | 330.48 | 289,291 | -9.55(-2.81%) |
Feb 23, 2023 | 340.00 | 342.65 | 334.77 | 340.03 | 270,143 | +1.61(+0.48%) |
Feb 22, 2023 | 336.76 | 339.53 | 332.76 | 338.42 | 302,641 | +1.21(+0.36%) |
Feb 21, 2023 | 342.12 | 342.12 | 335.27 | 337.21 | 194,691 | -7.88(-2.28%) |
Feb 17, 2023 | 342.23 | 346.48 | 339.58 | 345.09 | 171,111 | +1.39(+0.40%) |
Feb 16, 2023 | 340.77 | 347.62 | 337.93 | 343.70 | 205,510 | -2.35(-0.68%) |
Feb 15, 2023 | 335.91 | 346.58 | 335.63 | 346.05 | 366,231 | +8.50(+2.52%) |
Feb 14, 2023 | 337.64 | 343.78 | 335.86 | 337.55 | 181,680 | -0.81(-0.24%) |
Feb 13, 2023 | 336.37 | 339.78 | 335.09 | 338.36 | 240,583 | +3.25(+0.97%) |
Feb 10, 2023 | 334.70 | 337.10 | 331.33 | 335.11 | 279,758 | -0.48(-0.14%) |
Feb 09, 2023 | 346.45 | 346.45 | 334.19 | 335.59 | 234,489 | -8.84(-2.57%) |
Feb 08, 2023 | 345.75 | 350.36 | 344.21 | 344.43 | 189,012 | -4.48(-1.28%) |
Feb 07, 2023 | 344.54 | 350.81 | 340.29 | 348.91 | 215,417 | +2.50(+0.72%) |
Feb 06, 2023 | 349.95 | 353.57 | 345.02 | 346.41 | 250,431 | -8.05(-2.27%) |
Feb 03, 2023 | 356.91 | 362.15 | 354.12 | 354.46 | 261,458 | -8.04(-2.22%) |
Feb 02, 2023 | 360.07 | 371.73 | 358.20 | 362.50 | 519,869 | +5.95(+1.67%) |
Feb 01, 2023 | 349.81 | 357.44 | 347.39 | 356.55 | 302,306 | +7.65(+2.19%) |
Jan 31, 2023 | 342.58 | 349.33 | 339.14 | 348.90 | 271,103 | +8.08(+2.37%) |
Jan 30, 2023 | 340.41 | 343.12 | 338.59 | 340.82 | 238,460 | -3.63(-1.05%) |
Jan 27, 2023 | 346.76 | 349.13 | 344.02 | 344.45 | 155,057 | -4.63(-1.33%) |
Jan 26, 2023 | 345.65 | 349.43 | 342.65 | 349.08 | 193,965 | +5.53(+1.61%) |
Jan 25, 2023 | 339.11 | 343.98 | 337.76 | 343.55 | 177,337 | +0.43(+0.13%) |
Jan 24, 2023 | 347.99 | 349.23 | 340.18 | 343.12 | 218,928 | -2.99(-0.86%) |
Jan 23, 2023 | 343.68 | 346.13 | 341.63 | 346.11 | 314,435 | +2.41(+0.70%) |
Jan 20, 2023 | 342.68 | 345.74 | 339.88 | 343.70 | 254,860 | +1.37(+0.40%) |
Jan 19, 2023 | 336.29 | 344.80 | 336.29 | 342.33 | 193,114 | +2.97(+0.87%) |
Jan 18, 2023 | 345.88 | 350.66 | 337.47 | 339.36 | 445,165 | -5.91(-1.71%) |
Jan 17, 2023 | 349.17 | 351.39 | 343.05 | 345.27 | 400,002 | -5.06(-1.44%) |
Jan 13, 2023 | 348.09 | 352.05 | 347.57 | 350.33 | 206,096 | +0.94(+0.27%) |
Jan 12, 2023 | 352.94 | 353.87 | 346.32 | 349.39 | 227,243 | -0.86(-0.25%) |
Jan 11, 2023 | 347.65 | 352.50 | 346.04 | 350.25 | 359,215 | +6.46(+1.88%) |
Jan 10, 2023 | 344.13 | 347.91 | 343.55 | 343.79 | 318,270 | -0.40(-0.12%) |
Jan 09, 2023 | 347.48 | 347.98 | 340.92 | 344.19 | 371,809 | -0.92(-0.27%) |
Jan 06, 2023 | 342.92 | 347.84 | 333.82 | 345.11 | 271,638 | +5.81(+1.71%) |
Jan 05, 2023 | 338.24 | 340.95 | 336.56 | 339.30 | 261,215 | -2.21(-0.65%) |
Jan 04, 2023 | 338.18 | 341.93 | 335.62 | 341.51 | 294,136 | +8.89(+2.67%) |
Jan 03, 2023 | 333.86 | 338.71 | 328.40 | 332.62 | 269,664 | +2.01(+0.61%) |
Dec 30, 2022 | 331.94 | 334.27 | 327.09 | 330.62 | 256,987 | -3.71(-1.11%) |
Dec 29, 2022 | 331.25 | 337.87 | 329.85 | 334.32 | 140,134 | +5.99(+1.82%) |
Dec 28, 2022 | 333.43 | 336.03 | 328.23 | 328.34 | 153,156 | -5.05(-1.51%) |
Dec 27, 2022 | 333.58 | 336.14 | 330.24 | 333.38 | 224,248 | +0.71(+0.21%) |
Dec 23, 2022 | 329.53 | 333.04 | 327.98 | 332.68 | 234,224 | +1.90(+0.57%) |
Dec 22, 2022 | 328.17 | 331.18 | 322.58 | 330.77 | 288,562 | +2.14(+0.65%) |
Dec 21, 2022 | 322.76 | 331.43 | 322.57 | 328.64 | 316,757 | +8.80(+2.75%) |
Dec 20, 2022 | 315.39 | 320.27 | 312.84 | 319.84 | 246,930 | +3.63(+1.15%) |
Dec 19, 2022 | 316.67 | 318.05 | 314.79 | 316.21 | 212,924 | -1.60(-0.50%) |
Dec 16, 2022 | 319.81 | 321.66 | 315.45 | 317.81 | 495,853 | -6.24(-1.93%) |
Dec 15, 2022 | 321.99 | 327.30 | 319.85 | 324.05 | 502,030 | -0.76(-0.23%) |
Dec 14, 2022 | 324.63 | 334.74 | 321.68 | 324.81 | 664,693 | -4.97(-1.51%) |
Dec 13, 2022 | 324.40 | 331.82 | 320.24 | 329.77 | 502,355 | +15.71(+5.00%) |
Dec 12, 2022 | 310.97 | 316.82 | 308.66 | 314.07 | 498,051 | +4.65(+1.50%) |
Dec 09, 2022 | 312.51 | 327.58 | 304.95 | 309.42 | 816,718 | -9.96(-3.12%) |
Dec 08, 2022 | 314.49 | 321.39 | 311.74 | 319.38 | 343,362 | +4.85(+1.54%) |
Dec 07, 2022 | 313.96 | 319.68 | 312.44 | 314.53 | 268,668 | +1.48(+0.47%) |
Dec 06, 2022 | 320.69 | 323.20 | 310.04 | 313.05 | 333,982 | -8.46(-2.63%) |
Dec 05, 2022 | 318.15 | 321.98 | 314.42 | 321.51 | 309,449 | -0.76(-0.24%) |
Dec 02, 2022 | 321.13 | 326.05 | 321.13 | 322.27 | 288,521 | -4.30(-1.32%) |
Dec 01, 2022 | 320.88 | 328.81 | 319.70 | 326.57 | 317,688 | +10.27(+3.25%) |
Nov 30, 2022 | 317.80 | 317.80 | 305.83 | 316.30 | 1,194,175 | +8.91(+2.90%) |
Nov 29, 2022 | 307.81 | 311.75 | 306.62 | 307.39 | 304,815 | -0.89(-0.29%) |
Nov 28, 2022 | 312.92 | 317.01 | 307.40 | 308.28 | 233,997 | -6.05(-1.92%) |
Nov 25, 2022 | 314.96 | 315.65 | 309.20 | 314.33 | 119,385 | +1.28(+0.41%) |
Nov 23, 2022 | 309.96 | 314.03 | 309.27 | 313.05 | 169,608 | +3.87(+1.25%) |
Nov 22, 2022 | 307.24 | 310.31 | 302.82 | 309.18 | 207,867 | +2.07(+0.67%) |
Nov 21, 2022 | 304.68 | 310.18 | 303.67 | 307.11 | 260,775 | -0.24(-0.08%) |
Nov 18, 2022 | 309.02 | 309.03 | 303.20 | 307.35 | 221,737 | +4.40(+1.45%) |
Nov 17, 2022 | 303.71 | 306.82 | 301.40 | 302.95 | 279,132 | -7.35(-2.37%) |
Nov 16, 2022 | 316.59 | 318.66 | 309.68 | 310.30 | 313,575 | -5.43(-1.72%) |
Nov 15, 2022 | 315.03 | 319.41 | 312.57 | 315.73 | 316,426 | +1.28(+0.41%) |
Nov 14, 2022 | 321.85 | 324.00 | 314.28 | 314.45 | 410,670 | -9.82(-3.03%) |
Nov 11, 2022 | 304.37 | 327.81 | 302.74 | 324.27 | 1,019,713 | +22.29(+7.38%) |
Nov 10, 2022 | 286.12 | 302.47 | 284.52 | 301.98 | 462,385 | +28.46(+10.40%) |
Nov 09, 2022 | 272.58 | 274.71 | 270.58 | 273.52 | 341,725 | +0.06(+0.02%) |
Nov 08, 2022 | 271.43 | 276.40 | 267.44 | 273.46 | 229,887 | +2.94(+1.09%) |
Nov 07, 2022 | 272.87 | 272.87 | 267.13 | 270.52 | 213,662 | -0.05(-0.02%) |
Nov 04, 2022 | 270.14 | 272.07 | 265.78 | 270.57 | 295,995 | +5.06(+1.91%) |
Nov 03, 2022 | 267.34 | 267.34 | 257.24 | 265.52 | 264,921 | -4.87(-1.80%) |
Nov 02, 2022 | 277.99 | 282.26 | 270.38 | 270.38 | 502,409 | -8.57(-3.07%) |
Nov 01, 2022 | 276.30 | 279.99 | 275.62 | 278.95 | 294,126 | +5.61(+2.05%) |
Oct 31, 2022 | 271.88 | 276.39 | 271.88 | 273.35 | 214,193 | -2.03(-0.74%) |
Oct 28, 2022 | 268.90 | 275.88 | 268.08 | 275.37 | 231,556 | +6.19(+2.30%) |
Oct 27, 2022 | 274.81 | 274.81 | 268.66 | 269.19 | 219,120 | -5.04(-1.84%) |
Oct 26, 2022 | 267.22 | 275.45 | 266.14 | 274.23 | 401,595 | +9.01(+3.40%) |
Oct 25, 2022 | 258.67 | 266.41 | 258.67 | 265.22 | 270,627 | +6.68(+2.58%) |
Oct 24, 2022 | 262.34 | 262.58 | 256.98 | 258.54 | 250,843 | -1.41(-0.54%) |
Oct 21, 2022 | 255.98 | 260.48 | 250.54 | 259.95 | 239,476 | +4.29(+1.68%) |
Oct 20, 2022 | 256.88 | 259.36 | 254.21 | 255.66 | 300,438 | -0.78(-0.30%) |
Oct 19, 2022 | 257.90 | 259.67 | 254.63 | 256.44 | 315,807 | -1.99(-0.77%) |
Oct 18, 2022 | 267.60 | 269.79 | 257.72 | 258.43 | 296,449 | -1.64(-0.63%) |
Oct 17, 2022 | 252.82 | 263.06 | 250.29 | 260.07 | 358,588 | +11.44(+4.60%) |
Oct 14, 2022 | 258.38 | 260.49 | 248.06 | 248.63 | 393,153 | -6.57(-2.57%) |
Oct 13, 2022 | 246.25 | 258.99 | 244.18 | 255.20 | 484,360 | +2.44(+0.97%) |
Oct 12, 2022 | 249.88 | 253.83 | 247.19 | 252.76 | 437,787 | -3.52(-1.37%) |
Oct 11, 2022 | 257.50 | 261.86 | 254.24 | 256.28 | 352,717 | -1.33(-0.52%) |
Oct 10, 2022 | 263.61 | 263.61 | 257.20 | 257.61 | 236,045 | -4.74(-1.81%) |
Oct 07, 2022 | 266.29 | 266.58 | 260.01 | 262.35 | 278,710 | -7.14(-2.65%) |
Oct 06, 2022 | 276.93 | 278.87 | 268.50 | 269.49 | 283,648 | -7.93(-2.86%) |
Oct 05, 2022 | 276.57 | 279.19 | 274.41 | 277.41 | 239,180 | -2.11(-0.75%) |
Oct 04, 2022 | 275.50 | 279.52 | 274.77 | 279.52 | 401,714 | +6.31(+2.31%) |
Oct 03, 2022 | 268.27 | 275.21 | 265.63 | 273.21 | 338,548 | +9.36(+3.55%) |
Sep 30, 2022 | 270.12 | 274.50 | 263.64 | 263.86 | 400,471 | -5.50(-2.04%) |
Sep 29, 2022 | 266.38 | 271.19 | 263.61 | 269.36 | 256,425 | +0.29(+0.11%) |
Sep 28, 2022 | 265.30 | 270.93 | 262.87 | 269.06 | 422,479 | +5.30(+2.01%) |
Sep 27, 2022 | 271.58 | 271.94 | 263.05 | 263.77 | 354,559 | -5.19(-1.93%) |
Sep 26, 2022 | 273.99 | 275.77 | 265.31 | 268.96 | 394,154 | -6.68(-2.42%) |
Sep 23, 2022 | 271.81 | 276.43 | 270.00 | 275.63 | 397,909 | +1.49(+0.54%) |
Sep 22, 2022 | 273.79 | 275.31 | 271.50 | 274.14 | 338,442 | -2.18(-0.79%) |
Sep 21, 2022 | 283.85 | 285.96 | 276.30 | 276.32 | 202,933 | -7.16(-2.53%) |
Sep 20, 2022 | 287.08 | 289.56 | 281.82 | 283.48 | 295,214 | -6.82(-2.35%) |
Sep 19, 2022 | 289.30 | 291.21 | 284.12 | 290.30 | 344,704 | -1.10(-0.38%) |
Sep 16, 2022 | 297.37 | 297.37 | 290.81 | 291.40 | 327,877 | -8.51(-2.84%) |
Sep 15, 2022 | 303.08 | 308.78 | 298.70 | 299.91 | 250,526 | -2.94(-0.97%) |
Sep 14, 2022 | 304.87 | 306.31 | 301.00 | 302.85 | 263,258 | -2.67(-0.87%) |
Sep 13, 2022 | 310.26 | 311.95 | 305.10 | 305.52 | 274,058 | -13.21(-4.14%) |
Sep 12, 2022 | 315.20 | 318.86 | 315.20 | 318.73 | 191,910 | +4.08(+1.30%) |
Sep 09, 2022 | 308.60 | 314.93 | 306.53 | 314.65 | 230,961 | +6.80(+2.21%) |
Sep 08, 2022 | 302.90 | 310.50 | 300.16 | 307.85 | 317,601 | +1.79(+0.58%) |
Sep 07, 2022 | 297.39 | 308.06 | 297.34 | 306.06 | 400,221 | +9.93(+3.35%) |
Sep 06, 2022 | 296.81 | 299.88 | 294.31 | 296.13 | 265,151 | +0.65(+0.22%) |
Sep 02, 2022 | 302.17 | 303.35 | 294.32 | 295.48 | 437,269 | -4.59(-1.53%) |
Sep 01, 2022 | 285.98 | 301.04 | 282.98 | 300.07 | 864,760 | +12.68(+4.41%) |
Aug 31, 2022 | 291.26 | 293.26 | 285.56 | 287.39 | 546,271 | -0.82(-0.28%) |
Aug 30, 2022 | 291.27 | 293.49 | 287.65 | 288.21 | 433,497 | -3.04(-1.04%) |
Aug 29, 2022 | 292.17 | 294.07 | 288.49 | 291.25 | 377,702 | -5.27(-1.78%) |
Aug 26, 2022 | 313.95 | 314.78 | 296.50 | 296.52 | 312,342 | -17.46(-5.56%) |
Aug 25, 2022 | 312.60 | 314.31 | 308.81 | 313.98 | 330,260 | +4.22(+1.36%) |
Aug 24, 2022 | 309.88 | 312.20 | 306.44 | 309.76 | 457,759 | -1.51(-0.49%) |
Aug 23, 2022 | 312.95 | 312.95 | 308.79 | 311.27 | 182,408 | -3.10(-0.99%) |
Aug 22, 2022 | 318.96 | 320.48 | 313.13 | 314.37 | 237,492 | -8.27(-2.56%) |
Aug 19, 2022 | 325.32 | 326.22 | 320.55 | 322.64 | 288,380 | -4.28(-1.31%) |
Aug 18, 2022 | 329.02 | 331.01 | 324.17 | 326.92 | 197,368 | -2.10(-0.64%) |
Aug 17, 2022 | 334.70 | 337.19 | 328.68 | 329.02 | 271,798 | -8.20(-2.43%) |
Aug 16, 2022 | 331.00 | 337.38 | 329.07 | 337.21 | 222,157 | +3.93(+1.18%) |
Aug 15, 2022 | 332.32 | 337.51 | 331.42 | 333.29 | 145,341 | -0.73(-0.22%) |
Aug 12, 2022 | 330.96 | 334.12 | 328.49 | 334.01 | 147,428 | +5.33(+1.62%) |
Aug 11, 2022 | 334.98 | 337.10 | 328.14 | 328.69 | 270,130 | -3.50(-1.05%) |
Aug 10, 2022 | 331.19 | 332.41 | 327.69 | 332.19 | 300,585 | +6.61(+2.03%) |
Aug 09, 2022 | 333.36 | 333.93 | 324.97 | 325.58 | 197,402 | -8.04(-2.41%) |
Aug 08, 2022 | 333.71 | 334.61 | 331.46 | 333.62 | 161,348 | +2.76(+0.83%) |
Aug 05, 2022 | 325.18 | 330.96 | 325.18 | 330.86 | 147,718 | +3.44(+1.05%) |
Aug 04, 2022 | 328.91 | 330.31 | 325.23 | 327.42 | 180,726 | -1.67(-0.51%) |
Aug 03, 2022 | 326.57 | 332.33 | 324.95 | 329.09 | 203,988 | +4.33(+1.33%) |
Aug 02, 2022 | 323.92 | 329.68 | 321.56 | 324.76 | 224,900 | -0.58(-0.18%) |
Aug 01, 2022 | 324.83 | 329.14 | 323.73 | 325.34 | 291,349 | -1.61(-0.49%) |
Jul 29, 2022 | 326.24 | 329.36 | 323.73 | 326.95 | 292,768 | +0.57(+0.17%) |
Jul 28, 2022 | 321.47 | 329.06 | 316.08 | 326.38 | 232,134 | +7.87(+2.47%) |
Jul 27, 2022 | 312.64 | 319.31 | 312.64 | 318.51 | 252,716 | +7.71(+2.48%) |
Jul 26, 2022 | 314.25 | 314.25 | 310.03 | 310.80 | 243,647 | -2.83(-0.90%) |
Jul 25, 2022 | 314.33 | 315.21 | 311.72 | 313.63 | 173,116 | +0.27(+0.09%) |
Jul 22, 2022 | 315.91 | 318.95 | 311.43 | 313.36 | 193,799 | -2.44(-0.77%) |
Jul 21, 2022 | 308.54 | 316.16 | 307.40 | 315.80 | 219,966 | +8.77(+2.86%) |
Jul 20, 2022 | 302.91 | 308.62 | 302.91 | 307.03 | 262,199 | +4.01(+1.32%) |
Jul 19, 2022 | 298.97 | 303.96 | 296.98 | 303.02 | 289,813 | +8.96(+3.05%) |
Jul 18, 2022 | 294.87 | 297.14 | 291.45 | 294.06 | 394,393 | +0.63(+0.21%) |
Jul 15, 2022 | 289.92 | 294.13 | 287.62 | 293.43 | 314,554 | +5.01(+1.74%) |
Jul 14, 2022 | 289.29 | 289.72 | 283.94 | 288.43 | 262,819 | -3.67(-1.26%) |
Jul 13, 2022 | 292.09 | 293.50 | 286.92 | 292.09 | 319,367 | -5.01(-1.69%) |
Jul 12, 2022 | 303.34 | 306.35 | 296.84 | 297.10 | 386,723 | -7.38(-2.42%) |
Jul 11, 2022 | 309.85 | 310.81 | 302.79 | 304.48 | 287,796 | -7.01(-2.25%) |
Jul 08, 2022 | 312.60 | 315.80 | 310.00 | 311.49 | 348,116 | -5.48(-1.73%) |
Jul 07, 2022 | 312.85 | 317.21 | 310.33 | 316.97 | 421,354 | +4.45(+1.42%) |
Jul 06, 2022 | 315.35 | 317.70 | 310.91 | 312.52 | 274,194 | -3.29(-1.04%) |
Jul 05, 2022 | 315.18 | 316.94 | 307.97 | 315.81 | 284,380 | -2.62(-0.82%) |
Jul 01, 2022 | 313.35 | 320.61 | 312.38 | 318.43 | 280,708 | +5.39(+1.72%) |
Jun 30, 2022 | 313.35 | 316.91 | 310.60 | 313.04 | 407,275 | -4.59(-1.44%) |
Jun 29, 2022 | 314.92 | 318.01 | 311.36 | 317.63 | 236,012 | +3.63(+1.16%) |
Jun 28, 2022 | 323.35 | 325.48 | 313.34 | 314.00 | 334,775 | -7.99(-2.48%) |
Jun 27, 2022 | 323.55 | 324.77 | 318.98 | 321.99 | 360,042 | -1.42(-0.44%) |
Jun 24, 2022 | 311.24 | 323.73 | 308.63 | 323.41 | 539,482 | +15.78(+5.13%) |
Jun 23, 2022 | 301.64 | 308.19 | 301.64 | 307.63 | 458,567 | +6.31(+2.09%) |
Jun 22, 2022 | 299.22 | 305.27 | 298.34 | 301.32 | 517,077 | -2.57(-0.85%) |
Jun 21, 2022 | 308.94 | 308.94 | 301.94 | 303.89 | 289,446 | -0.97(-0.32%) |
Jun 17, 2022 | 306.82 | 312.90 | 304.86 | 304.86 | 491,055 | -0.22(-0.07%) |
Jun 16, 2022 | 304.23 | 306.62 | 297.26 | 305.08 | 568,159 | -10.18(-3.23%) |
Jun 15, 2022 | 318.17 | 321.64 | 311.50 | 315.26 | 284,690 | +0.42(+0.13%) |
Jun 14, 2022 | 318.75 | 320.06 | 313.66 | 314.84 | 363,683 | -5.23(-1.63%) |
Jun 13, 2022 | 325.69 | 325.76 | 318.83 | 320.07 | 273,593 | -12.20(-3.67%) |
Jun 10, 2022 | 331.29 | 335.25 | 328.03 | 332.26 | 290,861 | -4.72(-1.40%) |
Jun 09, 2022 | 340.13 | 343.05 | 336.71 | 336.98 | 255,790 | -6.99(-2.03%) |
Jun 08, 2022 | 345.51 | 348.00 | 343.78 | 343.97 | 191,753 | -3.45(-0.99%) |
Jun 07, 2022 | 341.72 | 348.48 | 341.28 | 347.42 | 253,320 | +2.90(+0.84%) |
Jun 06, 2022 | 346.41 | 348.01 | 343.43 | 344.52 | 234,739 | +2.34(+0.68%) |
Jun 03, 2022 | 347.19 | 353.93 | 341.26 | 342.18 | 481,677 | -10.54(-2.99%) |
Jun 02, 2022 | 343.54 | 352.80 | 338.85 | 352.72 | 379,175 | +9.60(+2.80%) |