Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 384.16 | 389.80 | 382.24 | 389.62 | 891,977 | +9.41(+2.48%) |
Mar 30, 2023 | 383.32 | 385.35 | 378.80 | 380.21 | 727,187 | +2.06(+0.54%) |
Mar 29, 2023 | 375.41 | 378.32 | 370.30 | 378.15 | 637,455 | +9.00(+2.44%) |
Mar 28, 2023 | 366.69 | 373.88 | 365.33 | 369.16 | 676,171 | +2.11(+0.57%) |
Mar 27, 2023 | 363.39 | 369.50 | 359.81 | 367.05 | 1,271,340 | +2.02(+0.55%) |
Mar 24, 2023 | 368.62 | 370.13 | 356.03 | 365.03 | 1,557,767 | -11.22(-2.98%) |
Mar 23, 2023 | 385.52 | 391.22 | 368.09 | 376.25 | 1,140,917 | -6.92(-1.81%) |
Mar 22, 2023 | 390.94 | 398.56 | 382.48 | 383.18 | 1,225,897 | -8.94(-2.28%) |
Mar 21, 2023 | 382.58 | 394.62 | 380.66 | 392.12 | 1,536,323 | +19.53(+5.24%) |
Mar 20, 2023 | 369.70 | 379.38 | 369.26 | 372.58 | 1,788,339 | +8.23(+2.26%) |
Mar 17, 2023 | 385.46 | 386.36 | 363.13 | 364.35 | 2,213,554 | -26.65(-6.82%) |
Mar 16, 2023 | 381.50 | 396.17 | 376.38 | 391.00 | 1,103,042 | +3.29(+0.85%) |
Mar 15, 2023 | 396.33 | 398.97 | 376.18 | 387.71 | 1,859,408 | -21.93(-5.35%) |
Mar 14, 2023 | 415.35 | 418.41 | 403.13 | 409.64 | 1,299,424 | +7.82(+1.95%) |
Mar 13, 2023 | 412.50 | 414.23 | 401.34 | 401.82 | 1,627,656 | -20.80(-4.92%) |
Mar 10, 2023 | 446.48 | 447.32 | 419.07 | 422.62 | 1,758,819 | -24.03(-5.38%) |
Mar 09, 2023 | 470.10 | 472.54 | 446.21 | 446.66 | 802,132 | -23.30(-4.96%) |
Mar 08, 2023 | 466.58 | 470.08 | 463.20 | 469.96 | 532,807 | +1.57(+0.34%) |
Mar 07, 2023 | 469.30 | 473.54 | 467.30 | 468.38 | 701,676 | +0.73(+0.16%) |
Mar 06, 2023 | 470.55 | 474.52 | 467.63 | 467.65 | 657,750 | -4.48(-0.95%) |
Mar 03, 2023 | 464.07 | 474.12 | 461.34 | 472.13 | 535,056 | +8.83(+1.91%) |
Mar 02, 2023 | 457.98 | 464.76 | 452.00 | 463.30 | 586,393 | +2.76(+0.60%) |
Mar 01, 2023 | 460.17 | 467.96 | 460.10 | 460.55 | 717,369 | -0.72(-0.16%) |
Feb 28, 2023 | 456.53 | 464.54 | 455.40 | 461.27 | 994,457 | +5.19(+1.14%) |
Feb 27, 2023 | 447.36 | 457.78 | 446.77 | 456.08 | 855,647 | +12.63(+2.85%) |
Feb 24, 2023 | 434.70 | 444.62 | 432.26 | 443.45 | 470,572 | +3.75(+0.85%) |
Feb 23, 2023 | 440.37 | 443.77 | 431.88 | 439.69 | 614,651 | +4.47(+1.03%) |
Feb 22, 2023 | 438.71 | 442.20 | 433.24 | 435.23 | 731,153 | -3.49(-0.79%) |
Feb 21, 2023 | 447.95 | 453.47 | 437.74 | 438.71 | 770,444 | -15.39(-3.39%) |
Feb 17, 2023 | 453.24 | 456.60 | 452.08 | 454.10 | 493,578 | -0.76(-0.17%) |
Feb 16, 2023 | 455.84 | 461.88 | 453.24 | 454.86 | 667,489 | -8.50(-1.83%) |
Feb 15, 2023 | 444.77 | 463.57 | 444.72 | 463.35 | 750,542 | +13.80(+3.07%) |
Feb 14, 2023 | 449.53 | 454.82 | 444.33 | 449.55 | 580,600 | -2.83(-0.62%) |
Feb 13, 2023 | 443.02 | 453.48 | 442.14 | 452.38 | 562,292 | +10.68(+2.42%) |
Feb 10, 2023 | 441.14 | 443.33 | 438.10 | 441.69 | 495,139 | -1.35(-0.30%) |
Feb 09, 2023 | 453.33 | 455.88 | 441.48 | 443.04 | 534,731 | -7.89(-1.75%) |
Feb 08, 2023 | 447.27 | 452.32 | 445.40 | 450.94 | 681,286 | +2.11(+0.47%) |
Feb 07, 2023 | 443.81 | 451.11 | 438.77 | 448.83 | 762,878 | +3.37(+0.76%) |
Feb 06, 2023 | 442.56 | 447.00 | 440.84 | 445.46 | 513,898 | -1.09(-0.24%) |
Feb 03, 2023 | 440.55 | 448.88 | 438.28 | 446.55 | 651,925 | -1.11(-0.25%) |
Feb 02, 2023 | 452.18 | 457.29 | 442.60 | 447.66 | 1,232,143 | +1.28(+0.29%) |
Feb 01, 2023 | 430.80 | 450.87 | 430.16 | 446.39 | 1,069,872 | +13.69(+3.16%) |
Jan 31, 2023 | 421.96 | 432.91 | 417.58 | 432.70 | 937,013 | +11.69(+2.78%) |
Jan 30, 2023 | 422.59 | 429.10 | 420.54 | 421.01 | 738,825 | -4.95(-1.16%) |
Jan 27, 2023 | 423.92 | 430.01 | 420.18 | 425.97 | 1,299,179 | +2.56(+0.60%) |
Jan 26, 2023 | 406.77 | 423.81 | 396.82 | 423.40 | 2,021,621 | +38.27(+9.94%) |
Jan 25, 2023 | 378.80 | 387.22 | 376.38 | 385.13 | 802,124 | -1.30(-0.34%) |
Jan 24, 2023 | 383.83 | 431.25 | 380.02 | 386.43 | 805,536 | +1.74(+0.45%) |
Jan 23, 2023 | 379.05 | 385.56 | 377.14 | 384.69 | 757,287 | +8.20(+2.18%) |
Jan 20, 2023 | 366.52 | 376.69 | 363.10 | 376.49 | 702,948 | +10.15(+2.77%) |
Jan 19, 2023 | 373.97 | 375.69 | 365.68 | 366.34 | 646,608 | -12.44(-3.28%) |
Jan 18, 2023 | 383.93 | 387.02 | 377.37 | 378.79 | 594,183 | -2.81(-0.74%) |
Jan 17, 2023 | 384.27 | 385.49 | 379.48 | 381.59 | 469,336 | -3.31(-0.86%) |
Jan 13, 2023 | 380.96 | 385.29 | 379.12 | 384.90 | 480,766 | +0.46(+0.12%) |
Jan 12, 2023 | 377.53 | 386.61 | 375.46 | 384.44 | 707,312 | +7.65(+2.03%) |
Jan 11, 2023 | 375.77 | 380.23 | 373.89 | 376.78 | 592,094 | +2.45(+0.66%) |
Jan 10, 2023 | 368.21 | 376.33 | 365.89 | 374.33 | 647,510 | +5.37(+1.45%) |
Jan 09, 2023 | 375.57 | 381.46 | 367.80 | 368.96 | 821,958 | -1.31(-0.36%) |
Jan 06, 2023 | 360.77 | 372.66 | 359.70 | 370.28 | 725,194 | +13.00(+3.64%) |
Jan 05, 2023 | 354.82 | 359.07 | 352.45 | 357.28 | 560,163 | -1.88(-0.52%) |
Jan 04, 2023 | 353.78 | 360.65 | 353.20 | 359.16 | 595,709 | +9.13(+2.61%) |
Jan 03, 2023 | 351.01 | 352.67 | 345.60 | 350.04 | 502,335 | +1.27(+0.36%) |
Dec 30, 2022 | 346.36 | 349.96 | 344.10 | 348.77 | 683,359 | -0.77(-0.22%) |
Dec 29, 2022 | 348.94 | 353.99 | 347.73 | 349.54 | 411,833 | +4.25(+1.23%) |
Dec 28, 2022 | 352.62 | 354.32 | 344.82 | 345.30 | 389,734 | -6.67(-1.90%) |
Dec 27, 2022 | 348.59 | 357.84 | 347.41 | 351.97 | 628,825 | +3.40(+0.97%) |
Dec 23, 2022 | 343.87 | 349.08 | 343.09 | 348.57 | 275,810 | +4.26(+1.24%) |
Dec 22, 2022 | 347.95 | 348.15 | 336.78 | 344.31 | 693,891 | -8.78(-2.49%) |
Dec 21, 2022 | 346.83 | 353.63 | 344.68 | 353.10 | 544,591 | +9.05(+2.63%) |
Dec 20, 2022 | 344.66 | 347.08 | 342.72 | 344.05 | 566,183 | -0.63(-0.18%) |
Dec 19, 2022 | 347.59 | 350.10 | 342.79 | 344.68 | 494,759 | -2.22(-0.64%) |
Dec 16, 2022 | 347.38 | 353.36 | 345.10 | 346.89 | 1,109,906 | -3.85(-1.10%) |
Dec 15, 2022 | 353.31 | 354.81 | 346.76 | 350.74 | 1,000,332 | -10.51(-2.91%) |
Dec 14, 2022 | 360.15 | 366.91 | 357.82 | 361.25 | 962,096 | +1.10(+0.31%) |
Dec 13, 2022 | 364.33 | 365.04 | 354.94 | 360.15 | 745,892 | +6.45(+1.82%) |
Dec 12, 2022 | 347.42 | 355.00 | 344.43 | 353.70 | 495,147 | +7.67(+2.22%) |
Dec 09, 2022 | 354.83 | 356.67 | 345.95 | 346.03 | 436,779 | -8.84(-2.49%) |
Dec 08, 2022 | 348.95 | 355.22 | 347.86 | 354.87 | 878,848 | +9.93(+2.88%) |
Dec 07, 2022 | 338.85 | 350.48 | 338.78 | 344.94 | 677,183 | +4.15(+1.22%) |
Dec 06, 2022 | 340.45 | 343.49 | 337.17 | 340.79 | 696,071 | +1.59(+0.47%) |
Dec 05, 2022 | 345.06 | 347.84 | 338.36 | 339.20 | 479,886 | -10.70(-3.06%) |
Dec 02, 2022 | 344.03 | 351.85 | 341.07 | 349.90 | 517,265 | +0.15(+0.04%) |
Dec 01, 2022 | 347.38 | 351.74 | 343.75 | 349.75 | 533,231 | +3.33(+0.96%) |
Nov 30, 2022 | 335.61 | 346.64 | 331.12 | 346.42 | 1,241,636 | +10.11(+3.01%) |
Nov 29, 2022 | 341.63 | 342.42 | 335.09 | 336.32 | 734,181 | -4.77(-1.40%) |
Nov 28, 2022 | 348.37 | 352.05 | 339.18 | 341.08 | 686,895 | -11.23(-3.19%) |
Nov 25, 2022 | 353.26 | 355.22 | 348.36 | 352.31 | 201,426 | +0.58(+0.16%) |
Nov 23, 2022 | 348.64 | 355.15 | 347.82 | 351.73 | 525,498 | +2.16(+0.62%) |
Nov 22, 2022 | 352.68 | 353.24 | 347.08 | 349.57 | 654,182 | +7.02(+2.05%) |
Nov 21, 2022 | 337.77 | 347.43 | 336.37 | 342.56 | 509,656 | +3.33(+0.98%) |
Nov 18, 2022 | 346.87 | 348.31 | 335.15 | 339.23 | 483,699 | -1.69(-0.49%) |
Nov 17, 2022 | 335.26 | 345.55 | 329.65 | 340.92 | 811,049 | +0.22(+0.06%) |
Nov 16, 2022 | 347.55 | 347.55 | 336.50 | 340.70 | 888,021 | -7.55(-2.17%) |
Nov 15, 2022 | 361.05 | 361.05 | 344.98 | 348.25 | 906,902 | -3.16(-0.90%) |
Nov 14, 2022 | 338.54 | 357.39 | 337.48 | 351.41 | 1,175,397 | +8.63(+2.52%) |
Nov 11, 2022 | 340.91 | 355.89 | 339.77 | 342.77 | 1,048,161 | +4.32(+1.28%) |
Nov 10, 2022 | 326.77 | 341.71 | 326.77 | 338.45 | 1,102,422 | +26.72(+8.57%) |
Nov 09, 2022 | 317.60 | 320.10 | 311.43 | 311.74 | 556,023 | -9.96(-3.10%) |
Nov 08, 2022 | 318.69 | 324.03 | 315.02 | 321.69 | 663,871 | +4.75(+1.50%) |
Nov 07, 2022 | 320.57 | 320.57 | 310.67 | 316.95 | 613,130 | -0.86(-0.27%) |
Nov 04, 2022 | 317.87 | 320.33 | 311.02 | 317.81 | 590,519 | +7.40(+2.38%) |
Nov 03, 2022 | 298.14 | 312.99 | 297.63 | 310.41 | 531,220 | +6.75(+2.22%) |
Nov 02, 2022 | 313.78 | 303.26 | 303.66 | 771,850 | -11.53(-3.66%) | |
Nov 01, 2022 | 313.76 | 316.35 | 308.39 | 315.19 | 665,064 | +5.39(+1.74%) |
Oct 31, 2022 | 303.78 | 313.66 | 302.50 | 309.80 | 924,900 | +6.01(+1.98%) |
Oct 28, 2022 | 296.07 | 304.04 | 293.40 | 303.80 | 774,552 | +10.81(+3.69%) |
Oct 27, 2022 | 296.27 | 299.24 | 287.62 | 292.98 | 1,067,420 | +2.30(+0.79%) |
Oct 26, 2022 | 291.80 | 296.86 | 286.91 | 290.69 | 772,275 | +1.26(+0.44%) |
Oct 25, 2022 | 283.08 | 291.42 | 282.75 | 289.42 | 857,646 | +4.13(+1.45%) |
Oct 24, 2022 | 281.59 | 285.88 | 276.82 | 285.29 | 665,548 | +5.94(+2.12%) |
Oct 21, 2022 | 269.20 | 280.53 | 265.98 | 279.35 | 674,564 | +9.13(+3.38%) |
Oct 20, 2022 | 281.20 | 284.07 | 268.91 | 270.23 | 975,060 | -11.26(-4.00%) |
Oct 19, 2022 | 286.51 | 288.09 | 278.86 | 281.48 | 551,695 | -8.36(-2.88%) |
Oct 18, 2022 | 291.08 | 293.77 | 284.23 | 289.84 | 622,437 | +7.39(+2.62%) |
Oct 17, 2022 | 278.69 | 284.04 | 275.35 | 282.45 | 553,272 | +10.64(+3.91%) |
Oct 14, 2022 | 281.53 | 284.48 | 270.25 | 271.82 | 593,774 | -6.23(-2.24%) |
Oct 13, 2022 | 264.51 | 281.44 | 256.09 | 278.05 | 867,507 | +6.64(+2.45%) |
Oct 12, 2022 | 272.58 | 276.31 | 269.17 | 271.40 | 681,315 | -1.16(-0.42%) |
Oct 11, 2022 | 274.82 | 277.28 | 268.94 | 272.56 | 681,491 | -4.18(-1.51%) |
Oct 10, 2022 | 281.75 | 283.11 | 275.89 | 276.74 | 609,536 | -2.45(-0.88%) |
Oct 07, 2022 | 282.88 | 285.30 | 275.64 | 279.20 | 843,777 | -8.89(-3.09%) |
Oct 06, 2022 | 287.64 | 292.56 | 286.49 | 288.09 | 685,554 | -0.29(-0.10%) |
Oct 05, 2022 | 283.39 | 291.38 | 282.22 | 288.38 | 462,314 | -0.37(-0.13%) |
Oct 04, 2022 | 283.98 | 288.88 | 283.94 | 288.75 | 487,808 | +12.41(+4.49%) |
Oct 03, 2022 | 271.22 | 278.63 | 268.20 | 276.34 | 845,111 | +11.27(+4.25%) |
Sep 30, 2022 | 263.82 | 271.45 | 260.04 | 265.06 | 948,095 | -0.03(-0.01%) |
Sep 29, 2022 | 267.69 | 269.05 | 259.47 | 265.09 | 544,310 | -6.74(-2.48%) |
Sep 28, 2022 | 260.93 | 273.07 | 259.75 | 271.84 | 876,600 | +12.34(+4.75%) |
Sep 27, 2022 | 259.37 | 265.56 | 255.68 | 259.50 | 693,651 | +4.36(+1.71%) |
Sep 26, 2022 | 257.05 | 264.76 | 252.78 | 255.14 | 742,352 | -3.30(-1.28%) |
Sep 23, 2022 | 263.56 | 264.70 | 251.44 | 258.44 | 1,118,468 | -9.72(-3.62%) |
Sep 22, 2022 | 277.32 | 278.57 | 265.41 | 268.16 | 1,033,673 | -9.42(-3.39%) |
Sep 21, 2022 | 287.40 | 290.44 | 277.28 | 277.58 | 778,754 | -6.76(-2.38%) |
Sep 20, 2022 | 285.10 | 285.43 | 279.86 | 284.34 | 620,408 | -5.56(-1.92%) |
Sep 19, 2022 | 278.80 | 290.37 | 277.84 | 289.89 | 645,363 | +9.20(+3.28%) |
Sep 16, 2022 | 279.84 | 281.07 | 273.04 | 280.69 | 1,068,885 | -2.62(-0.92%) |
Sep 15, 2022 | 280.53 | 290.65 | 280.53 | 283.31 | 729,344 | -1.27(-0.44%) |
Sep 14, 2022 | 290.09 | 290.09 | 279.93 | 284.57 | 665,007 | -4.58(-1.58%) |
Sep 13, 2022 | 295.77 | 296.96 | 288.08 | 289.16 | 849,477 | -18.38(-5.98%) |
Sep 12, 2022 | 308.61 | 311.36 | 303.26 | 307.54 | 657,731 | +2.22(+0.73%) |
Sep 09, 2022 | 302.17 | 306.00 | 301.54 | 305.32 | 478,406 | +6.09(+2.04%) |
Sep 08, 2022 | 288.42 | 299.47 | 286.12 | 299.22 | 556,729 | +7.67(+2.63%) |
Sep 07, 2022 | 284.73 | 292.13 | 284.54 | 291.55 | 510,138 | +4.94(+1.72%) |
Sep 06, 2022 | 285.13 | 287.85 | 278.93 | 286.61 | 675,466 | +2.33(+0.82%) |
Sep 02, 2022 | 288.36 | 291.28 | 282.63 | 284.29 | 669,988 | +1.00(+0.35%) |
Sep 01, 2022 | 282.87 | 283.30 | 276.26 | 283.29 | 846,662 | -3.29(-1.15%) |
Aug 31, 2022 | 288.41 | 289.89 | 284.57 | 286.57 | 877,653 | -0.86(-0.30%) |
Aug 30, 2022 | 296.89 | 297.93 | 282.37 | 287.44 | 998,214 | -8.16(-2.76%) |
Aug 29, 2022 | 296.12 | 299.50 | 295.08 | 295.59 | 919,491 | -5.09(-1.69%) |
Aug 26, 2022 | 311.01 | 315.66 | 300.52 | 300.69 | 553,699 | -12.90(-4.11%) |
Aug 25, 2022 | 304.03 | 313.82 | 302.79 | 313.59 | 466,119 | +11.35(+3.76%) |
Aug 24, 2022 | 301.25 | 308.10 | 298.58 | 302.24 | 561,146 | +0.97(+0.32%) |
Aug 23, 2022 | 300.76 | 307.65 | 300.76 | 301.26 | 646,593 | -0.53(-0.18%) |
Aug 22, 2022 | 306.36 | 309.49 | 301.10 | 301.80 | 578,535 | -8.97(-2.89%) |
Aug 19, 2022 | 313.09 | 314.75 | 308.25 | 310.76 | 689,037 | -6.42(-2.02%) |
Aug 18, 2022 | 320.44 | 320.44 | 311.04 | 317.18 | 1,047,673 | -8.00(-2.46%) |
Aug 17, 2022 | 325.61 | 327.53 | 323.82 | 325.18 | 565,677 | -7.78(-2.34%) |
Aug 16, 2022 | 328.50 | 337.24 | 328.50 | 332.96 | 474,449 | +1.76(+0.53%) |
Aug 15, 2022 | 326.34 | 331.98 | 326.34 | 331.20 | 407,405 | +0.95(+0.29%) |
Aug 12, 2022 | 328.19 | 330.49 | 325.20 | 330.25 | 327,400 | +4.25(+1.30%) |
Aug 11, 2022 | 324.74 | 327.91 | 323.34 | 326.00 | 571,422 | +4.19(+1.30%) |
Aug 10, 2022 | 323.45 | 324.53 | 320.67 | 321.81 | 568,607 | +7.91(+2.52%) |
Aug 09, 2022 | 315.00 | 316.44 | 311.31 | 313.90 | 528,286 | -2.21(-0.70%) |
Aug 08, 2022 | 318.12 | 323.07 | 314.02 | 316.11 | 417,609 | -1.26(-0.40%) |
Aug 05, 2022 | 308.12 | 318.52 | 307.21 | 317.38 | 520,225 | +4.14(+1.32%) |
Aug 04, 2022 | 312.74 | 318.01 | 309.39 | 313.24 | 546,178 | +1.58(+0.51%) |
Aug 03, 2022 | 310.06 | 313.16 | 303.26 | 311.66 | 683,213 | +3.43(+1.11%) |
Aug 02, 2022 | 311.46 | 315.71 | 305.00 | 308.22 | 714,390 | -5.48(-1.75%) |
Aug 01, 2022 | 308.97 | 316.61 | 301.43 | 313.70 | 940,484 | -2.93(-0.93%) |
Jul 29, 2022 | 302.24 | 319.80 | 301.72 | 316.63 | 1,530,953 | +17.51(+5.85%) |
Jul 28, 2022 | 287.51 | 299.27 | 284.83 | 299.12 | 1,300,417 | +17.27(+6.13%) |
Jul 27, 2022 | 271.25 | 282.79 | 271.25 | 281.86 | 1,054,813 | +10.81(+3.99%) |
Jul 26, 2022 | 270.37 | 273.43 | 267.87 | 271.04 | 638,991 | -1.59(-0.58%) |
Jul 25, 2022 | 270.10 | 272.88 | 266.72 | 272.63 | 508,593 | +3.47(+1.29%) |
Jul 22, 2022 | 275.85 | 276.80 | 266.93 | 269.16 | 735,238 | -5.40(-1.97%) |
Jul 21, 2022 | 269.27 | 274.82 | 266.60 | 274.55 | 725,326 | +4.07(+1.51%) |
Jul 20, 2022 | 265.93 | 271.98 | 264.30 | 270.48 | 1,083,871 | +5.03(+1.90%) |
Jul 19, 2022 | 254.85 | 266.11 | 254.85 | 265.45 | 1,061,063 | +13.21(+5.24%) |
Jul 18, 2022 | 254.33 | 259.32 | 250.88 | 252.24 | 1,013,007 | +5.11(+2.07%) |
Jul 15, 2022 | 248.97 | 249.47 | 239.63 | 247.13 | 741,765 | +3.25(+1.33%) |
Jul 14, 2022 | 239.63 | 244.19 | 234.92 | 243.88 | 883,787 | -2.47(-1.00%) |
Jul 13, 2022 | 241.85 | 248.51 | 239.42 | 246.35 | 685,091 | +0.07(+0.03%) |
Jul 12, 2022 | 243.02 | 250.83 | 242.69 | 246.28 | 684,158 | +1.62(+0.66%) |
Jul 11, 2022 | 241.12 | 244.86 | 237.94 | 244.66 | 658,811 | +0.46(+0.19%) |
Jul 08, 2022 | 245.66 | 246.30 | 240.97 | 244.20 | 405,947 | -2.19(-0.89%) |
Jul 07, 2022 | 244.79 | 248.00 | 240.94 | 246.39 | 696,742 | +9.33(+3.94%) |
Jul 06, 2022 | 240.72 | 243.99 | 233.78 | 237.06 | 506,642 | -3.35(-1.39%) |
Jul 05, 2022 | 233.55 | 240.52 | 230.99 | 240.41 | 554,859 | +0.62(+0.26%) |
Jul 01, 2022 | 238.07 | 243.56 | 233.45 | 239.79 | 537,350 | +1.42(+0.60%) |
Jun 30, 2022 | 233.75 | 241.54 | 231.36 | 238.36 | 764,343 | +1.81(+0.76%) |
Jun 29, 2022 | 242.30 | 242.30 | 232.94 | 236.56 | 727,029 | -6.79(-2.79%) |
Jun 28, 2022 | 249.13 | 253.13 | 242.94 | 243.35 | 911,195 | -3.93(-1.59%) |
Jun 27, 2022 | 245.82 | 249.98 | 243.36 | 247.27 | 909,330 | +3.63(+1.49%) |
Jun 24, 2022 | 234.49 | 246.12 | 233.00 | 243.64 | 1,047,958 | +12.22(+5.28%) |
Jun 23, 2022 | 236.49 | 239.40 | 226.23 | 231.43 | 972,909 | -5.41(-2.28%) |
Jun 22, 2022 | 230.24 | 238.45 | 228.81 | 236.83 | 914,009 | -0.72(-0.30%) |
Jun 21, 2022 | 238.94 | 245.01 | 236.18 | 237.55 | 896,471 | +2.35(+1.00%) |
Jun 17, 2022 | 238.20 | 240.48 | 228.81 | 235.20 | 1,498,679 | -5.74(-2.38%) |
Jun 16, 2022 | 252.15 | 252.15 | 238.57 | 240.94 | 1,133,072 | -20.04(-7.68%) |
Jun 15, 2022 | 258.22 | 265.52 | 256.01 | 260.98 | 796,350 | +5.73(+2.25%) |
Jun 14, 2022 | 259.63 | 263.91 | 253.14 | 255.25 | 862,142 | -4.85(-1.86%) |
Jun 13, 2022 | 264.54 | 268.38 | 256.90 | 260.10 | 1,092,906 | -14.88(-5.41%) |
Jun 10, 2022 | 280.72 | 287.90 | 274.98 | 274.98 | 860,524 | -17.84(-6.09%) |
Jun 09, 2022 | 297.75 | 299.32 | 292.53 | 292.82 | 480,575 | -6.66(-2.22%) |
Jun 08, 2022 | 304.03 | 304.47 | 298.66 | 299.48 | 372,247 | -7.35(-2.40%) |
Jun 07, 2022 | 298.05 | 307.63 | 294.50 | 306.83 | 545,780 | +5.31(+1.76%) |
Jun 06, 2022 | 299.26 | 302.73 | 295.66 | 301.52 | 453,637 | +5.91(+2.00%) |
Jun 03, 2022 | 290.88 | 297.45 | 290.53 | 295.61 | 603,299 | +1.52(+0.52%) |
Jun 02, 2022 | 290.56 | 294.39 | 290.29 | 294.09 | 488,556 | +6.08(+2.11%) |
Jun 01, 2022 | 293.14 | 295.84 | 281.05 | 288.01 | 667,858 | -4.59(-1.57%) |
May 31, 2022 | 286.82 | 293.95 | 285.84 | 292.60 | 1,759,516 | +0.71(+0.24%) |
May 27, 2022 | 283.44 | 292.06 | 283.37 | 291.89 | 623,175 | +12.38(+4.43%) |
May 26, 2022 | 275.58 | 280.72 | 274.69 | 279.51 | 761,640 | +8.85(+3.27%) |
May 25, 2022 | 262.30 | 271.75 | 260.01 | 270.66 | 630,255 | +7.93(+3.02%) |
May 24, 2022 | 266.42 | 266.96 | 258.13 | 262.73 | 712,150 | -6.29(-2.34%) |
May 23, 2022 | 267.57 | 270.59 | 262.61 | 269.02 | 879,424 | +4.15(+1.57%) |
May 20, 2022 | 271.00 | 271.60 | 257.84 | 264.87 | 860,613 | -2.64(-0.99%) |
May 19, 2022 | 264.10 | 273.36 | 263.51 | 267.51 | 699,233 | -0.78(-0.29%) |
May 18, 2022 | 282.37 | 287.42 | 267.60 | 268.28 | 893,916 | -16.74(-5.87%) |
May 17, 2022 | 286.73 | 290.71 | 281.05 | 285.02 | 534,212 | +7.39(+2.66%) |
May 16, 2022 | 280.79 | 282.24 | 274.96 | 277.63 | 524,309 | -5.41(-1.91%) |
May 13, 2022 | 280.21 | 287.99 | 279.97 | 283.04 | 577,317 | +5.32(+1.91%) |
May 12, 2022 | 271.68 | 277.73 | 264.33 | 277.72 | 1,389,808 | +2.16(+0.78%) |
May 11, 2022 | 285.55 | 292.69 | 275.21 | 275.56 | 911,789 | -12.63(-4.38%) |
May 10, 2022 | 285.79 | 294.04 | 280.26 | 288.19 | 1,145,660 | +6.74(+2.40%) |
May 09, 2022 | 284.57 | 297.68 | 280.65 | 281.45 | 1,491,199 | -8.48(-2.92%) |
May 06, 2022 | 294.79 | 294.79 | 282.86 | 289.93 | 978,768 | -7.60(-2.55%) |
May 05, 2022 | 309.09 | 312.59 | 292.82 | 297.53 | 1,029,917 | -16.99(-5.40%) |
May 04, 2022 | 308.48 | 315.24 | 296.72 | 314.51 | 986,283 | +7.91(+2.58%) |
May 03, 2022 | 301.64 | 309.62 | 301.64 | 306.60 | 610,387 | +5.32(+1.77%) |
May 02, 2022 | 310.17 | 310.87 | 291.21 | 301.28 | 1,205,618 | -9.31(-3.00%) |
Apr 29, 2022 | 311.87 | 315.11 | 309.02 | 310.60 | 943,959 | -1.94(-0.62%) |
Apr 28, 2022 | 315.43 | 317.94 | 299.86 | 312.54 | 1,272,434 | +8.71(+2.87%) |
Apr 27, 2022 | 296.11 | 304.84 | 294.47 | 303.83 | 1,049,933 | +7.22(+2.43%) |
Apr 26, 2022 | 303.69 | 306.07 | 295.11 | 296.60 | 875,242 | -10.81(-3.52%) |
Apr 25, 2022 | 303.18 | 309.36 | 296.15 | 307.42 | 1,223,360 | -1.36(-0.44%) |
Apr 22, 2022 | 327.89 | 330.06 | 308.45 | 308.78 | 994,905 | -22.62(-6.83%) |
Apr 21, 2022 | 352.31 | 353.06 | 329.58 | 331.40 | 931,612 | -15.08(-4.35%) |
Apr 20, 2022 | 348.81 | 353.13 | 345.23 | 346.48 | 572,049 | +1.58(+0.46%) |
Apr 19, 2022 | 333.84 | 345.64 | 333.64 | 344.90 | 625,052 | +11.71(+3.51%) |
Apr 18, 2022 | 323.82 | 335.49 | 323.82 | 333.20 | 692,631 | +8.32(+2.56%) |
Apr 14, 2022 | 320.02 | 328.29 | 320.02 | 324.87 | 536,571 | +6.20(+1.95%) |
Apr 13, 2022 | 313.63 | 319.37 | 312.11 | 318.67 | 377,877 | +5.84(+1.87%) |
Apr 12, 2022 | 312.79 | 320.90 | 309.61 | 312.83 | 548,660 | +2.72(+0.88%) |
Apr 11, 2022 | 308.17 | 317.97 | 306.29 | 310.12 | 644,424 | -1.00(-0.32%) |
Apr 08, 2022 | 313.40 | 318.58 | 310.23 | 311.12 | 818,032 | -3.80(-1.21%) |
Apr 07, 2022 | 319.34 | 320.49 | 311.87 | 314.91 | 831,792 | -4.47(-1.40%) |
Apr 06, 2022 | 329.96 | 330.69 | 314.95 | 319.38 | 1,273,614 | -16.44(-4.89%) |
Apr 05, 2022 | 342.32 | 343.67 | 334.33 | 335.82 | 662,965 | -7.54(-2.19%) |
Apr 04, 2022 | 346.84 | 346.90 | 342.08 | 343.35 | 604,221 | -4.02(-1.16%) |