Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.32 | 164.30 | 156.31 | 164.20 | 7,886,300 | +0.02(+0.01%) |
Apr 27, 2023 | 166.53 | 169.12 | 162.37 | 164.18 | 8,895,412 | +0.35(+0.21%) |
Apr 26, 2023 | 178.63 | 183.31 | 160.62 | 163.83 | 25,366,724 | -56.77(-25.73%) |
Apr 25, 2023 | 222.41 | 228.36 | 220.27 | 220.60 | 4,385,386 | -4.00(-1.78%) |
Apr 24, 2023 | 223.61 | 225.31 | 214.53 | 224.60 | 3,471,951 | +0.99(+0.44%) |
Apr 21, 2023 | 223.75 | 226.77 | 219.90 | 223.61 | 2,661,342 | -1.18(-0.52%) |
Apr 20, 2023 | 220.50 | 226.26 | 219.30 | 224.79 | 2,511,981 | +0.52(+0.23%) |
Apr 19, 2023 | 225.06 | 228.50 | 222.28 | 224.27 | 2,232,918 | -3.60(-1.58%) |
Apr 18, 2023 | 225.43 | 231.42 | 222.23 | 227.87 | 3,598,557 | +2.95(+1.31%) |
Apr 17, 2023 | 215.00 | 229.24 | 214.78 | 224.92 | 7,481,168 | +15.98(+7.65%) |
Apr 14, 2023 | 209.77 | 214.65 | 204.60 | 208.94 | 2,996,418 | -0.75(-0.36%) |
Apr 13, 2023 | 200.01 | 211.59 | 198.52 | 209.69 | 4,394,347 | +13.66(+6.97%) |
Apr 12, 2023 | 199.90 | 201.26 | 195.81 | 196.03 | 1,997,214 | -0.85(-0.43%) |
Apr 11, 2023 | 195.90 | 199.04 | 193.12 | 196.88 | 1,642,948 | +1.08(+0.55%) |
Apr 10, 2023 | 189.09 | 195.90 | 188.51 | 195.80 | 1,985,546 | +4.80(+2.51%) |
Apr 06, 2023 | 191.43 | 192.00 | 187.15 | 191.00 | 2,907,782 | -2.67(-1.38%) |
Apr 05, 2023 | 200.00 | 201.71 | 187.73 | 193.67 | 3,913,552 | -8.87(-4.38%) |
Apr 04, 2023 | 202.89 | 203.20 | 198.65 | 202.54 | 2,163,734 | -0.06(-0.03%) |
Apr 03, 2023 | 213.98 | 215.89 | 201.63 | 202.60 | 3,609,069 | -7.68(-3.65%) |
Mar 31, 2023 | 206.02 | 212.13 | 205.81 | 210.28 | 2,776,846 | +5.01(+2.44%) |
Mar 30, 2023 | 209.43 | 214.19 | 203.81 | 205.27 | 3,050,879 | +1.32(+0.65%) |
Mar 29, 2023 | 196.75 | 205.80 | 191.35 | 203.95 | 3,642,029 | +10.43(+5.39%) |
Mar 28, 2023 | 196.00 | 196.59 | 190.62 | 193.52 | 1,810,312 | -2.31(-1.18%) |
Mar 27, 2023 | 199.36 | 200.27 | 191.60 | 195.83 | 2,768,641 | -0.16(-0.08%) |
Mar 24, 2023 | 202.35 | 203.55 | 192.36 | 195.99 | 4,042,266 | -8.67(-4.24%) |
Mar 23, 2023 | 207.20 | 214.85 | 201.83 | 204.66 | 3,430,532 | +2.51(+1.24%) |
Mar 22, 2023 | 209.65 | 211.22 | 201.75 | 202.15 | 4,007,491 | -5.49(-2.64%) |
Mar 21, 2023 | 196.93 | 209.35 | 195.29 | 207.64 | 5,467,809 | +15.13(+7.86%) |
Mar 20, 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 5,075,078 | +8.87(+4.83%) |
Mar 17, 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 8,717,500 | -17.41(-8.66%) |
Mar 16, 2023 | 204.92 | 205.58 | 198.28 | 201.05 | 3,541,750 | -4.71(-2.29%) |
Mar 15, 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 3,909,463 | -7.25(-3.40%) |
Mar 14, 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 2,945,965 | +1.48(+0.70%) |
Mar 13, 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 3,146,742 | +1.31(+0.62%) |
Mar 10, 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 3,675,700 | -5.63(-2.61%) |
Mar 09, 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 2,561,972 | -2.46(-1.13%) |
Mar 08, 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 3,167,691 | -5.90(-2.63%) |
Mar 07, 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 2,937,324 | -1.14(-0.51%) |
Mar 06, 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 4,526,187 | +8.19(+3.77%) |
Mar 03, 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 2,547,322 | +5.60(+2.65%) |
Mar 02, 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 1,804,150 | -1.39(-0.65%) |
Mar 01, 2023 | 212.21 | 216.38 | 210.00 | 212.95 | 2,629,268 | +2.42(+1.15%) |
Feb 28, 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 2,805,363 | -0.25(-0.12%) |
Feb 27, 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 4,116,470 | +11.82(+5.94%) |
Feb 24, 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 2,776,835 | -5.75(-2.81%) |
Feb 23, 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 2,970,339 | +1.14(+0.56%) |
Feb 22, 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 2,398,084 | +1.92(+0.95%) |
Feb 21, 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 3,274,063 | -3.34(-1.63%) |
Feb 17, 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 4,082,808 | +2.19(+1.08%) |
Feb 16, 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 4,929,974 | -15.07(-6.92%) |
Feb 15, 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 4,544,095 | +9.52(+4.57%) |
Feb 14, 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 6,186,058 | -4.22(-1.99%) |
Feb 13, 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 3,592,454 | +0.50(+0.24%) |
Feb 10, 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 6,710,976 | +2.47(+1.18%) |
Feb 09, 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 9,217,221 | -9.27(-4.24%) |
Feb 08, 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 14,089,575 | -9.59(-4.20%) |
Feb 07, 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 6,210,828 | +5.47(+2.45%) |
Feb 06, 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 3,753,978 | +0.06(+0.03%) |
Feb 03, 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 2,506,051 | -4.77(-2.09%) |
Feb 02, 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 4,403,451 | +0.56(+0.25%) |
Feb 01, 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 4,133,972 | +5.76(+2.60%) |
Jan 31, 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 4,158,719 | +9.16(+4.32%) |
Jan 30, 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 4,017,026 | +2.13(+1.01%) |
Jan 27, 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 3,731,429 | +2.07(+1.00%) |
Jan 26, 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 3,508,847 | -2.30(-1.09%) |
Jan 25, 2023 | 207.17 | 211.72 | 201.68 | 210.32 | 6,639,317 | -9.15(-4.17%) |
Jan 24, 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 5,949,479 | -8.97(-3.93%) |
Jan 23, 2023 | 223.58 | 234.32 | 217.97 | 228.44 | 4,817,043 | +5.90(+2.65%) |
Jan 20, 2023 | 224.75 | 227.90 | 219.82 | 222.54 | 6,102,326 | -0.43(-0.19%) |
Jan 19, 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 6,228,455 | -27.34(-10.92%) |
Jan 18, 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 3,630,191 | -0.75(-0.30%) |
Jan 17, 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 4,426,779 | +5.23(+2.13%) |
Jan 13, 2023 | 238.41 | 251.65 | 238.41 | 245.83 | 3,965,460 | +4.11(+1.70%) |
Jan 12, 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 3,698,256 | +2.90(+1.21%) |
Jan 11, 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 5,294,095 | +8.99(+3.91%) |
Jan 10, 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 3,653,883 | +1.89(+0.83%) |
Jan 09, 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 4,655,901 | -5.67(-2.43%) |
Jan 06, 2023 | 240.82 | 241.74 | 230.10 | 233.61 | 5,401,567 | -6.76(-2.81%) |
Jan 05, 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 4,095,525 | -11.27(-4.48%) |
Jan 04, 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 3,602,572 | -1.67(-0.66%) |
Jan 03, 2023 | 269.17 | 271.72 | 250.51 | 253.31 | 3,088,040 | -11.65(-4.40%) |
Dec 30, 2022 | 260.95 | 265.72 | 258.46 | 264.96 | 2,350,108 | -0.53(-0.20%) |
Dec 29, 2022 | 271.92 | 274.44 | 264.14 | 265.49 | 3,299,979 | -1.89(-0.71%) |
Dec 28, 2022 | 272.16 | 273.09 | 262.52 | 267.38 | 2,891,304 | -7.16(-2.61%) |
Dec 27, 2022 | 292.42 | 293.03 | 273.77 | 274.54 | 3,506,059 | -19.41(-6.60%) |
Dec 23, 2022 | 302.57 | 303.00 | 288.27 | 293.95 | 2,339,209 | -4.92(-1.65%) |
Dec 22, 2022 | 312.62 | 316.00 | 291.87 | 298.87 | 3,083,952 | -18.36(-5.79%) |
Dec 21, 2022 | 302.45 | 317.82 | 290.06 | 317.23 | 3,876,068 | +15.16(+5.02%) |
Dec 20, 2022 | 302.52 | 310.09 | 293.20 | 302.07 | 2,255,016 | -2.94(-0.96%) |
Dec 19, 2022 | 308.11 | 312.91 | 301.00 | 305.01 | 2,348,530 | +1.62(+0.53%) |
Dec 16, 2022 | 309.95 | 313.00 | 299.01 | 303.39 | 4,635,977 | -10.67(-3.40%) |
Dec 15, 2022 | 324.90 | 334.84 | 312.14 | 314.06 | 3,469,114 | -18.74(-5.63%) |
Dec 14, 2022 | 325.99 | 338.10 | 324.80 | 332.80 | 2,751,919 | +6.81(+2.09%) |
Dec 13, 2022 | 331.01 | 333.64 | 320.86 | 325.99 | 2,551,300 | +5.13(+1.60%) |
Dec 12, 2022 | 315.46 | 323.32 | 312.55 | 320.86 | 2,493,130 | +1.31(+0.41%) |
Dec 09, 2022 | 314.50 | 326.48 | 312.54 | 319.55 | 2,399,665 | -0.32(-0.10%) |
Dec 08, 2022 | 319.75 | 324.88 | 315.07 | 319.87 | 2,335,404 | +2.82(+0.89%) |
Dec 07, 2022 | 309.22 | 317.44 | 300.34 | 317.05 | 3,786,255 | +7.32(+2.36%) |
Dec 06, 2022 | 332.99 | 335.00 | 304.45 | 309.73 | 5,606,011 | -26.09(-7.77%) |
Dec 05, 2022 | 334.01 | 339.92 | 326.31 | 335.82 | 3,909,787 | -0.18(-0.05%) |
Dec 02, 2022 | 310.62 | 338.16 | 309.61 | 336.00 | 5,542,150 | +22.00(+7.01%) |
Dec 01, 2022 | 322.11 | 322.33 | 312.50 | 314.00 | 2,218,568 | -6.59(-2.06%) |
Nov 30, 2022 | 306.65 | 320.97 | 305.31 | 320.59 | 4,061,862 | +17.20(+5.67%) |
Nov 29, 2022 | 312.71 | 315.74 | 303.06 | 303.39 | 2,382,099 | -8.82(-2.83%) |
Nov 28, 2022 | 316.58 | 323.79 | 309.92 | 312.21 | 2,664,408 | -7.21(-2.26%) |
Nov 25, 2022 | 315.05 | 323.44 | 310.75 | 319.42 | 1,538,849 | +3.64(+1.15%) |
Nov 23, 2022 | 318.93 | 324.46 | 314.72 | 315.78 | 2,637,658 | -4.66(-1.45%) |
Nov 22, 2022 | 309.02 | 321.09 | 303.02 | 320.44 | 2,842,907 | +12.34(+4.01%) |
Nov 21, 2022 | 308.30 | 310.50 | 297.05 | 308.10 | 2,816,055 | -3.84(-1.23%) |
Nov 18, 2022 | 315.37 | 322.65 | 307.76 | 311.94 | 10,460,658 | -1.02(-0.33%) |
Nov 17, 2022 | 299.00 | 314.78 | 294.00 | 312.96 | 3,535,758 | +7.78(+2.55%) |
Nov 16, 2022 | 299.62 | 312.79 | 297.50 | 305.18 | 3,447,050 | +4.45(+1.48%) |
Nov 15, 2022 | 309.52 | 313.39 | 299.84 | 300.73 | 3,092,867 | +2.79(+0.94%) |
Nov 14, 2022 | 299.07 | 306.47 | 285.01 | 297.94 | 4,303,041 | +5.93(+2.03%) |
Nov 11, 2022 | 308.25 | 319.49 | 291.29 | 292.01 | 5,078,364 | -17.24(-5.57%) |
Nov 10, 2022 | 295.68 | 312.29 | 288.14 | 309.25 | 4,399,168 | +24.50(+8.60%) |
Nov 09, 2022 | 278.89 | 295.90 | 278.07 | 284.75 | 3,324,761 | +4.68(+1.67%) |
Nov 08, 2022 | 274.60 | 282.71 | 271.10 | 280.07 | 2,756,946 | +11.24(+4.18%) |
Nov 07, 2022 | 282.31 | 283.38 | 262.60 | 268.83 | 3,794,141 | -13.61(-4.82%) |
Nov 04, 2022 | 303.99 | 305.30 | 271.70 | 282.44 | 4,117,304 | -13.67(-4.62%) |
Nov 03, 2022 | 287.08 | 302.35 | 286.12 | 296.11 | 2,530,867 | +6.61(+2.28%) |
Nov 02, 2022 | 300.00 | 289.31 | 289.50 | 3,532,796 | -9.98(-3.33%) | |
Nov 01, 2022 | 314.55 | 316.87 | 299.12 | 299.48 | 3,015,119 | -7.52(-2.45%) |
Oct 31, 2022 | 301.11 | 308.28 | 296.86 | 307.00 | 2,653,645 | +1.75(+0.57%) |
Oct 28, 2022 | 308.82 | 309.56 | 296.60 | 305.25 | 4,078,943 | -0.83(-0.27%) |
Oct 27, 2022 | 295.56 | 312.77 | 292.62 | 306.08 | 5,504,503 | +14.21(+4.87%) |
Oct 26, 2022 | 290.92 | 303.97 | 279.01 | 291.87 | 9,584,736 | +26.28(+9.89%) |
Oct 25, 2022 | 256.57 | 268.89 | 256.22 | 265.59 | 4,883,528 | +12.29(+4.85%) |
Oct 24, 2022 | 253.10 | 253.98 | 243.01 | 253.30 | 3,322,019 | +1.30(+0.52%) |
Oct 21, 2022 | 243.20 | 254.19 | 237.57 | 252.00 | 4,687,922 | +7.71(+3.16%) |
Oct 20, 2022 | 242.49 | 247.68 | 234.00 | 244.29 | 3,448,419 | +1.10(+0.45%) |
Oct 19, 2022 | 247.50 | 247.60 | 238.86 | 243.19 | 3,164,801 | -8.23(-3.27%) |
Oct 18, 2022 | 250.63 | 254.00 | 245.26 | 251.42 | 3,100,400 | +9.13(+3.77%) |
Oct 17, 2022 | 244.90 | 250.24 | 238.88 | 242.29 | 2,915,320 | +4.42(+1.86%) |
Oct 14, 2022 | 249.00 | 254.21 | 237.26 | 237.87 | 2,896,145 | -10.83(-4.35%) |
Oct 13, 2022 | 237.11 | 250.91 | 234.58 | 248.70 | 3,648,112 | +0.57(+0.23%) |
Oct 12, 2022 | 256.91 | 259.40 | 246.92 | 248.13 | 3,460,016 | -7.67(-3.00%) |
Oct 11, 2022 | 254.02 | 259.39 | 247.86 | 255.80 | 3,814,132 | -2.38(-0.92%) |
Oct 10, 2022 | 252.54 | 260.00 | 246.38 | 258.18 | 3,521,521 | +3.03(+1.19%) |
Oct 07, 2022 | 253.90 | 263.74 | 252.26 | 255.15 | 4,887,876 | -2.30(-0.89%) |
Oct 06, 2022 | 260.00 | 269.33 | 254.61 | 257.45 | 4,469,576 | -4.15(-1.59%) |
Oct 05, 2022 | 284.74 | 285.38 | 248.13 | 261.60 | 12,144,300 | -26.65(-9.25%) |
Oct 04, 2022 | 296.00 | 297.71 | 286.38 | 288.25 | 3,633,673 | +1.64(+0.57%) |
Oct 03, 2022 | 279.54 | 289.43 | 278.50 | 286.61 | 3,066,144 | +9.14(+3.29%) |
Sep 30, 2022 | 276.65 | 286.73 | 273.40 | 277.47 | 3,135,631 | -0.37(-0.13%) |
Sep 29, 2022 | 287.58 | 290.98 | 273.62 | 277.84 | 3,583,670 | -14.47(-4.95%) |
Sep 28, 2022 | 282.00 | 294.38 | 279.20 | 292.31 | 2,740,165 | +7.50(+2.63%) |
Sep 27, 2022 | 285.10 | 294.80 | 282.04 | 284.81 | 3,688,503 | +9.89(+3.60%) |
Sep 26, 2022 | 277.86 | 288.95 | 273.67 | 274.92 | 3,358,235 | -4.57(-1.64%) |
Sep 23, 2022 | 279.03 | 281.50 | 270.57 | 279.49 | 3,936,237 | -4.14(-1.46%) |
Sep 22, 2022 | 301.90 | 306.00 | 280.98 | 283.63 | 4,695,933 | -20.93(-6.87%) |
Sep 21, 2022 | 306.75 | 318.49 | 297.34 | 304.56 | 4,196,281 | -0.15(-0.05%) |
Sep 20, 2022 | 314.91 | 317.28 | 304.50 | 304.71 | 2,623,744 | -11.52(-3.64%) |
Sep 19, 2022 | 313.00 | 319.65 | 309.88 | 316.23 | 3,013,378 | -1.78(-0.56%) |
Sep 16, 2022 | 306.93 | 318.32 | 301.84 | 318.01 | 4,852,890 | +5.83(+1.87%) |
Sep 15, 2022 | 316.31 | 322.95 | 307.67 | 312.18 | 3,820,508 | -8.44(-2.63%) |
Sep 14, 2022 | 306.04 | 320.97 | 298.62 | 320.62 | 4,221,186 | +15.12(+4.95%) |
Sep 13, 2022 | 297.29 | 311.49 | 293.04 | 305.50 | 4,449,245 | -3.43(-1.11%) |
Sep 12, 2022 | 304.27 | 309.79 | 297.11 | 308.93 | 3,527,048 | +3.23(+1.06%) |
Sep 09, 2022 | 312.00 | 314.50 | 294.20 | 305.70 | 5,659,025 | -11.71(-3.69%) |
Sep 08, 2022 | 315.00 | 324.84 | 311.20 | 317.41 | 4,507,675 | +1.10(+0.35%) |
Sep 07, 2022 | 291.22 | 318.22 | 291.12 | 316.31 | 7,159,294 | +23.49(+8.02%) |
Sep 06, 2022 | 282.91 | 297.99 | 278.92 | 292.82 | 4,049,470 | +13.75(+4.93%) |
Sep 02, 2022 | 284.50 | 287.69 | 274.31 | 279.07 | 2,527,327 | -2.79(-0.99%) |
Sep 01, 2022 | 280.29 | 285.54 | 271.75 | 281.86 | 2,678,477 | -4.58(-1.60%) |
Aug 31, 2022 | 291.14 | 293.80 | 280.53 | 286.44 | 2,713,209 | +0.67(+0.23%) |
Aug 30, 2022 | 288.45 | 296.82 | 276.70 | 285.77 | 3,438,045 | +0.95(+0.33%) |
Aug 29, 2022 | 284.24 | 295.80 | 283.01 | 284.82 | 2,938,011 | -3.77(-1.31%) |
Aug 26, 2022 | 300.00 | 305.66 | 288.16 | 288.59 | 2,459,140 | -11.22(-3.74%) |
Aug 25, 2022 | 296.00 | 299.92 | 289.59 | 299.81 | 1,738,372 | +6.72(+2.29%) |
Aug 24, 2022 | 285.45 | 297.65 | 283.50 | 293.09 | 1,987,339 | +7.68(+2.69%) |
Aug 23, 2022 | 282.24 | 287.00 | 278.19 | 285.41 | 2,282,439 | +4.65(+1.66%) |
Aug 22, 2022 | 276.05 | 285.20 | 272.71 | 280.76 | 2,327,384 | -2.94(-1.04%) |
Aug 19, 2022 | 287.58 | 289.24 | 280.78 | 283.70 | 2,668,220 | -10.30(-3.50%) |
Aug 18, 2022 | 297.50 | 304.48 | 293.68 | 294.00 | 2,133,756 | +0.87(+0.30%) |
Aug 17, 2022 | 289.41 | 296.79 | 284.55 | 293.13 | 2,180,289 | +0.19(+0.06%) |
Aug 16, 2022 | 298.88 | 299.57 | 289.56 | 292.94 | 3,548,470 | -8.19(-2.72%) |
Aug 15, 2022 | 295.75 | 306.50 | 292.60 | 301.13 | 2,489,059 | +1.87(+0.62%) |
Aug 12, 2022 | 295.45 | 300.24 | 291.39 | 299.26 | 2,421,874 | +6.36(+2.17%) |
Aug 11, 2022 | 305.48 | 305.61 | 291.50 | 292.90 | 2,909,079 | -10.35(-3.41%) |
Aug 10, 2022 | 298.75 | 304.32 | 287.49 | 303.25 | 3,147,783 | +12.43(+4.27%) |
Aug 09, 2022 | 282.90 | 295.65 | 280.35 | 290.82 | 3,427,798 | +3.08(+1.07%) |
Aug 08, 2022 | 305.12 | 308.88 | 283.61 | 287.74 | 4,284,956 | -13.17(-4.38%) |
Aug 05, 2022 | 296.20 | 305.88 | 289.10 | 300.91 | 3,669,764 | +5.09(+1.72%) |
Aug 04, 2022 | 289.39 | 298.24 | 284.78 | 295.82 | 2,958,420 | +5.57(+1.92%) |
Aug 03, 2022 | 290.52 | 292.69 | 275.23 | 290.25 | 4,581,009 | -2.01(-0.69%) |
Aug 02, 2022 | 278.27 | 298.97 | 273.30 | 292.26 | 4,408,802 | +11.37(+4.05%) |
Aug 01, 2022 | 282.91 | 290.47 | 277.32 | 280.89 | 4,432,946 | -3.29(-1.16%) |
Jul 29, 2022 | 268.00 | 287.38 | 267.50 | 284.18 | 5,299,761 | +10.00(+3.65%) |
Jul 28, 2022 | 271.40 | 285.00 | 263.50 | 274.18 | 9,416,639 | +19.41(+7.62%) |
Jul 27, 2022 | 235.28 | 257.55 | 229.00 | 254.77 | 11,779,259 | +38.67(+17.89%) |
Jul 26, 2022 | 216.08 | 219.79 | 213.29 | 216.10 | 3,075,637 | -2.45(-1.12%) |
Jul 25, 2022 | 213.49 | 219.38 | 207.16 | 218.55 | 2,733,360 | +7.01(+3.31%) |
Jul 22, 2022 | 220.45 | 225.60 | 211.11 | 211.54 | 2,532,130 | -8.24(-3.75%) |
Jul 21, 2022 | 218.71 | 219.91 | 212.20 | 219.78 | 1,935,085 | +0.95(+0.43%) |
Jul 20, 2022 | 212.84 | 221.35 | 211.73 | 218.83 | 2,813,279 | +5.49(+2.57%) |
Jul 19, 2022 | 208.64 | 213.66 | 203.59 | 213.34 | 3,146,420 | +6.91(+3.35%) |
Jul 18, 2022 | 199.61 | 213.66 | 199.61 | 206.43 | 3,487,764 | +11.52(+5.91%) |
Jul 15, 2022 | 190.00 | 195.18 | 175.00 | 194.91 | 6,620,264 | -2.01(-1.02%) |
Jul 14, 2022 | 191.72 | 197.45 | 185.20 | 196.92 | 1,881,796 | +4.29(+2.23%) |
Jul 13, 2022 | 185.01 | 197.85 | 182.28 | 192.63 | 2,599,290 | +3.16(+1.67%) |
Jul 12, 2022 | 206.40 | 208.74 | 187.85 | 189.47 | 3,494,204 | -16.59(-8.05%) |
Jul 11, 2022 | 214.61 | 214.87 | 203.51 | 206.06 | 2,481,393 | -10.39(-4.80%) |
Jul 08, 2022 | 204.81 | 219.09 | 200.91 | 216.45 | 3,579,532 | +9.61(+4.65%) |
Jul 07, 2022 | 199.37 | 212.89 | 198.64 | 206.84 | 3,826,038 | +11.91(+6.11%) |
Jul 06, 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 1,641,958 | +2.34(+1.22%) |
Jul 05, 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 2,620,842 | -3.13(-1.60%) |
Jul 01, 2022 | 193.50 | 200.85 | 191.05 | 195.72 | 2,069,448 | +0.48(+0.25%) |
Jun 30, 2022 | 185.70 | 198.81 | 182.72 | 195.24 | 3,264,536 | +10.60(+5.74%) |
Jun 29, 2022 | 185.95 | 186.79 | 178.50 | 184.64 | 3,016,704 | -6.01(-3.15%) |
Jun 28, 2022 | 206.17 | 207.19 | 189.40 | 190.65 | 2,431,655 | -15.52(-7.53%) |
Jun 27, 2022 | 201.92 | 210.10 | 199.60 | 206.17 | 2,765,332 | +7.78(+3.92%) |
Jun 24, 2022 | 203.69 | 204.42 | 190.41 | 198.39 | 3,448,846 | -2.28(-1.14%) |
Jun 23, 2022 | 195.83 | 201.79 | 189.93 | 200.67 | 2,463,864 | +7.24(+3.74%) |
Jun 22, 2022 | 187.00 | 198.00 | 185.52 | 193.43 | 2,567,824 | +0.14(+0.07%) |
Jun 21, 2022 | 187.91 | 198.73 | 187.91 | 193.29 | 2,676,407 | +8.54(+4.62%) |
Jun 17, 2022 | 170.50 | 187.68 | 168.27 | 184.75 | 3,832,069 | +15.15(+8.93%) |
Jun 16, 2022 | 180.00 | 184.00 | 167.23 | 169.60 | 2,820,358 | -18.88(-10.02%) |
Jun 15, 2022 | 180.24 | 191.22 | 175.55 | 188.48 | 2,424,077 | +8.96(+4.99%) |
Jun 14, 2022 | 179.96 | 182.12 | 174.60 | 179.52 | 1,760,498 | +1.28(+0.72%) |
Jun 13, 2022 | 182.58 | 187.05 | 173.56 | 178.24 | 3,462,413 | -17.95(-9.15%) |
Jun 10, 2022 | 197.19 | 203.22 | 191.60 | 196.19 | 2,411,242 | -4.32(-2.15%) |
Jun 09, 2022 | 203.17 | 209.75 | 200.41 | 200.51 | 1,709,231 | -4.26(-2.08%) |
Jun 08, 2022 | 209.34 | 217.23 | 202.66 | 204.77 | 2,229,823 | -4.86(-2.32%) |
Jun 07, 2022 | 203.73 | 210.17 | 201.85 | 209.63 | 2,066,888 | +2.66(+1.29%) |
Jun 06, 2022 | 211.00 | 215.35 | 204.31 | 206.97 | 4,166,898 | +10.63(+5.41%) |
Jun 03, 2022 | 192.86 | 203.75 | 190.20 | 196.34 | 2,081,646 | -2.59(-1.30%) |
Jun 02, 2022 | 183.12 | 200.68 | 182.27 | 198.93 | 2,942,482 | +16.44(+9.01%) |
Jun 01, 2022 | 187.71 | 191.50 | 180.35 | 182.49 | 1,483,792 | -3.70(-1.99%) |
May 31, 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 2,707,238 | -2.76(-1.46%) |
May 27, 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 2,239,489 | +10.17(+5.69%) |
May 26, 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 2,105,240 | +9.50(+5.61%) |
May 25, 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 1,567,957 | +6.77(+4.17%) |
May 24, 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 1,840,362 | -7.04(-4.15%) |
May 23, 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 1,639,137 | +1.30(+0.77%) |
May 20, 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 2,499,130 | +2.71(+1.64%) |
May 19, 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 2,966,529 | +9.37(+6.00%) |
May 18, 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 2,071,536 | -1.94(-1.23%) |
May 17, 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 1,523,752 | +7.08(+4.69%) |
May 16, 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 1,793,954 | -6.76(-4.28%) |
May 13, 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 3,090,340 | +16.85(+11.96%) |
May 12, 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 3,926,043 | +3.39(+2.46%) |
May 11, 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 3,170,506 | -14.10(-9.30%) |
May 10, 2022 | 156.79 | 161.97 | 144.32 | 151.65 | 2,777,104 | +1.14(+0.76%) |
May 09, 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 3,020,781 | -15.38(-9.27%) |
May 06, 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 2,543,237 | -15.25(-8.42%) |
May 05, 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 2,193,961 | -10.80(-5.63%) |
May 04, 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 3,644,625 | +17.41(+9.98%) |
May 03, 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 2,208,276 | +6.20(+3.68%) |