Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 314.31 | 319.33 | 313.30 | 318.04 | 332,397 | +1.81(+0.57%) |
Apr 27, 2023 | 316.90 | 318.46 | 311.58 | 316.23 | 530,402 | -0.44(-0.14%) |
Apr 26, 2023 | 320.27 | 321.16 | 316.44 | 316.67 | 437,573 | -4.66(-1.45%) |
Apr 25, 2023 | 316.19 | 325.22 | 316.19 | 321.33 | 426,319 | +2.56(+0.80%) |
Apr 24, 2023 | 319.07 | 321.27 | 316.26 | 318.77 | 498,168 | -0.53(-0.17%) |
Apr 21, 2023 | 321.53 | 324.60 | 313.58 | 319.30 | 561,269 | -1.84(-0.57%) |
Apr 20, 2023 | 326.00 | 328.87 | 320.38 | 321.14 | 387,680 | -5.00(-1.53%) |
Apr 19, 2023 | 320.82 | 326.85 | 320.30 | 326.14 | 351,512 | +4.84(+1.51%) |
Apr 18, 2023 | 323.92 | 323.92 | 318.85 | 321.30 | 336,801 | +0.03(+0.01%) |
Apr 17, 2023 | 319.43 | 325.30 | 319.43 | 321.27 | 546,246 | +2.45(+0.77%) |
Apr 14, 2023 | 317.04 | 320.51 | 316.02 | 318.82 | 527,139 | +1.69(+0.53%) |
Apr 13, 2023 | 317.27 | 318.76 | 316.17 | 317.13 | 415,274 | +0.84(+0.27%) |
Apr 12, 2023 | 317.24 | 319.47 | 314.63 | 316.29 | 533,838 | +2.29(+0.73%) |
Apr 11, 2023 | 317.20 | 321.99 | 313.69 | 314.00 | 657,736 | -0.92(-0.29%) |
Apr 10, 2023 | 316.69 | 316.69 | 313.20 | 314.92 | 442,346 | -2.80(-0.88%) |
Apr 06, 2023 | 316.74 | 317.84 | 313.75 | 317.72 | 391,003 | +1.87(+0.59%) |
Apr 05, 2023 | 319.18 | 319.94 | 315.53 | 315.85 | 456,337 | -4.06(-1.27%) |
Apr 04, 2023 | 319.99 | 321.87 | 317.08 | 319.91 | 553,851 | +1.07(+0.34%) |
Apr 03, 2023 | 318.43 | 320.95 | 312.77 | 318.84 | 526,408 | -0.12(-0.04%) |
Mar 31, 2023 | 318.78 | 324.18 | 318.31 | 318.96 | 895,436 | +2.08(+0.66%) |
Mar 30, 2023 | 315.48 | 318.45 | 312.88 | 316.88 | 398,514 | +3.98(+1.27%) |
Mar 29, 2023 | 313.27 | 314.25 | 308.96 | 312.90 | 373,376 | +1.61(+0.52%) |
Mar 28, 2023 | 315.24 | 316.66 | 309.71 | 311.29 | 280,646 | -3.64(-1.16%) |
Mar 27, 2023 | 312.92 | 314.94 | 308.52 | 314.93 | 777,364 | +4.76(+1.53%) |
Mar 24, 2023 | 311.61 | 315.58 | 308.27 | 310.17 | 444,235 | -1.32(-0.42%) |
Mar 23, 2023 | 318.23 | 320.62 | 307.60 | 311.49 | 736,506 | -3.67(-1.16%) |
Mar 22, 2023 | 325.01 | 326.34 | 315.03 | 315.16 | 838,947 | -10.87(-3.33%) |
Mar 21, 2023 | 318.37 | 326.74 | 317.10 | 326.03 | 814,397 | +7.73(+2.43%) |
Mar 20, 2023 | 308.33 | 318.71 | 308.06 | 318.30 | 922,051 | +9.21(+2.98%) |
Mar 17, 2023 | 312.03 | 313.83 | 305.14 | 309.09 | 1,321,906 | -3.27(-1.05%) |
Mar 16, 2023 | 306.00 | 314.26 | 304.75 | 312.36 | 901,061 | +4.47(+1.45%) |
Mar 15, 2023 | 309.60 | 312.76 | 302.05 | 307.89 | 1,605,609 | -4.88(-1.56%) |
Mar 14, 2023 | 307.00 | 313.41 | 306.68 | 312.77 | 16,412,216 | +9.33(+3.07%) |
Mar 13, 2023 | 299.35 | 308.40 | 292.30 | 303.44 | 4,428,981 | +23.08(+8.23%) |
Mar 10, 2023 | 285.07 | 286.59 | 269.06 | 280.36 | 760,570 | -2.76(-0.97%) |
Mar 09, 2023 | 286.69 | 294.12 | 282.05 | 283.12 | 373,481 | -3.05(-1.07%) |
Mar 08, 2023 | 289.91 | 289.91 | 283.36 | 286.17 | 258,440 | -0.35(-0.12%) |
Mar 07, 2023 | 290.93 | 295.68 | 285.38 | 286.52 | 373,536 | -4.05(-1.39%) |
Mar 06, 2023 | 284.66 | 290.67 | 281.07 | 290.57 | 554,698 | +3.40(+1.18%) |
Mar 03, 2023 | 285.52 | 289.06 | 281.77 | 287.17 | 574,443 | +4.22(+1.49%) |
Mar 02, 2023 | 281.31 | 288.37 | 281.31 | 282.95 | 472,072 | +0.47(+0.17%) |
Mar 01, 2023 | 276.05 | 282.91 | 272.46 | 282.48 | 450,051 | +6.12(+2.21%) |
Feb 28, 2023 | 281.53 | 286.68 | 275.81 | 276.36 | 831,237 | -5.58(-1.98%) |
Feb 27, 2023 | 295.64 | 296.46 | 279.15 | 281.94 | 760,104 | -12.41(-4.22%) |
Feb 24, 2023 | 310.00 | 311.93 | 286.42 | 294.35 | 1,178,871 | -3.23(-1.09%) |
Feb 23, 2023 | 290.00 | 299.82 | 286.44 | 297.58 | 717,858 | +9.81(+3.41%) |
Feb 22, 2023 | 293.88 | 294.95 | 273.19 | 287.77 | 739,432 | -4.41(-1.51%) |
Feb 21, 2023 | 292.23 | 293.61 | 289.62 | 292.18 | 363,609 | -3.82(-1.29%) |
Feb 17, 2023 | 298.00 | 301.48 | 295.26 | 296.00 | 307,781 | -2.91(-0.97%) |
Feb 16, 2023 | 294.84 | 303.99 | 292.18 | 298.91 | 608,372 | +1.17(+0.39%) |
Feb 15, 2023 | 291.95 | 298.57 | 291.95 | 297.74 | 264,465 | +4.54(+1.55%) |
Feb 14, 2023 | 296.61 | 297.05 | 286.23 | 293.20 | 440,349 | -5.41(-1.81%) |
Feb 13, 2023 | 296.16 | 306.97 | 296.16 | 298.61 | 393,982 | +3.78(+1.28%) |
Feb 10, 2023 | 285.39 | 294.90 | 285.39 | 294.83 | 326,297 | +8.29(+2.89%) |
Feb 09, 2023 | 289.38 | 291.00 | 286.00 | 286.54 | 374,838 | -1.53(-0.53%) |
Feb 08, 2023 | 288.21 | 293.60 | 287.43 | 288.07 | 252,769 | -1.29(-0.45%) |
Feb 07, 2023 | 290.97 | 290.97 | 283.01 | 289.36 | 165,826 | -2.81(-0.96%) |
Feb 06, 2023 | 293.48 | 295.16 | 288.27 | 292.17 | 375,741 | -3.02(-1.02%) |
Feb 03, 2023 | 291.43 | 295.32 | 287.54 | 295.19 | 338,067 | +2.24(+0.76%) |
Feb 02, 2023 | 290.93 | 294.08 | 286.28 | 292.95 | 412,756 | +2.42(+0.83%) |
Feb 01, 2023 | 287.02 | 292.50 | 281.74 | 290.53 | 339,503 | +3.21(+1.12%) |
Jan 31, 2023 | 285.82 | 292.49 | 285.38 | 287.32 | 239,875 | +1.12(+0.39%) |
Jan 30, 2023 | 285.50 | 289.99 | 283.00 | 286.20 | 407,799 | +0.70(+0.25%) |
Jan 27, 2023 | 285.60 | 288.80 | 281.38 | 285.50 | 334,808 | -0.63(-0.22%) |
Jan 26, 2023 | 291.35 | 292.00 | 284.05 | 286.13 | 329,124 | -3.57(-1.23%) |
Jan 25, 2023 | 288.58 | 290.38 | 281.84 | 289.70 | 301,859 | -1.98(-0.68%) |
Jan 24, 2023 | 294.98 | 295.98 | 290.47 | 291.68 | 251,690 | -3.14(-1.07%) |
Jan 23, 2023 | 294.51 | 299.04 | 293.44 | 294.82 | 228,246 | +0.51(+0.17%) |
Jan 20, 2023 | 291.79 | 295.66 | 288.69 | 294.31 | 223,202 | +1.93(+0.66%) |
Jan 19, 2023 | 287.00 | 294.83 | 284.43 | 292.38 | 488,681 | +3.22(+1.11%) |
Jan 18, 2023 | 301.45 | 301.76 | 289.02 | 289.16 | 534,233 | -9.76(-3.27%) |
Jan 17, 2023 | 305.00 | 306.14 | 298.08 | 298.92 | 548,350 | -6.97(-2.28%) |
Jan 13, 2023 | 304.10 | 309.44 | 303.88 | 305.89 | 262,037 | -0.46(-0.15%) |
Jan 12, 2023 | 303.94 | 306.46 | 296.23 | 306.35 | 317,947 | +2.41(+0.79%) |
Jan 11, 2023 | 301.74 | 305.87 | 296.01 | 303.94 | 429,010 | +4.88(+1.63%) |
Jan 10, 2023 | 298.13 | 304.00 | 294.51 | 299.06 | 355,762 | +2.79(+0.94%) |
Jan 09, 2023 | 294.74 | 297.96 | 286.08 | 296.27 | 476,591 | +3.96(+1.35%) |
Jan 06, 2023 | 289.86 | 299.97 | 285.04 | 292.31 | 398,746 | +6.15(+2.15%) |
Jan 05, 2023 | 279.59 | 289.89 | 278.18 | 286.16 | 523,273 | +6.44(+2.30%) |
Jan 04, 2023 | 289.47 | 290.08 | 278.50 | 279.72 | 656,233 | -6.66(-2.33%) |
Jan 03, 2023 | 299.50 | 300.00 | 282.77 | 286.38 | 329,009 | -8.01(-2.72%) |
Dec 30, 2022 | 291.15 | 294.58 | 286.05 | 294.39 | 236,559 | -0.65(-0.22%) |
Dec 29, 2022 | 293.24 | 300.92 | 288.44 | 295.04 | 146,110 | +5.00(+1.72%) |
Dec 28, 2022 | 291.89 | 297.00 | 289.41 | 290.04 | 115,169 | -2.01(-0.69%) |
Dec 27, 2022 | 290.67 | 296.60 | 288.29 | 292.05 | 119,564 | -0.04(-0.01%) |
Dec 23, 2022 | 296.16 | 296.56 | 290.60 | 292.09 | 170,900 | -5.73(-1.92%) |
Dec 22, 2022 | 301.71 | 303.39 | 293.68 | 297.82 | 136,355 | -3.65(-1.21%) |
Dec 21, 2022 | 300.00 | 303.48 | 296.13 | 301.47 | 255,906 | +2.93(+0.98%) |
Dec 20, 2022 | 292.87 | 299.64 | 291.25 | 298.54 | 244,507 | +4.25(+1.44%) |
Dec 19, 2022 | 298.00 | 298.00 | 290.05 | 294.29 | 389,264 | -4.70(-1.57%) |
Dec 16, 2022 | 297.50 | 304.59 | 295.39 | 298.99 | 378,886 | -0.14(-0.05%) |
Dec 15, 2022 | 306.30 | 308.30 | 298.31 | 299.13 | 441,798 | -12.72(-4.08%) |
Dec 14, 2022 | 312.89 | 316.44 | 309.09 | 311.85 | 410,425 | -1.15(-0.37%) |
Dec 13, 2022 | 310.77 | 314.70 | 307.67 | 313.00 | 604,534 | +12.16(+4.04%) |
Dec 12, 2022 | 306.13 | 308.37 | 299.06 | 300.84 | 299,906 | -1.48(-0.49%) |
Dec 09, 2022 | 303.24 | 306.05 | 301.78 | 302.32 | 231,637 | -1.02(-0.34%) |
Dec 08, 2022 | 310.86 | 313.96 | 302.65 | 303.34 | 622,875 | -1.55(-0.51%) |
Dec 07, 2022 | 299.70 | 306.99 | 296.68 | 304.89 | 299,154 | +4.93(+1.64%) |
Dec 06, 2022 | 301.53 | 302.93 | 294.76 | 299.96 | 397,844 | -2.47(-0.82%) |
Dec 05, 2022 | 307.26 | 309.00 | 301.45 | 302.43 | 249,250 | -5.63(-1.83%) |
Dec 02, 2022 | 302.86 | 309.00 | 300.04 | 308.06 | 204,531 | +0.06(+0.02%) |
Dec 01, 2022 | 302.43 | 310.77 | 302.18 | 308.00 | 466,040 | +8.63(+2.88%) |
Nov 30, 2022 | 290.07 | 300.66 | 289.71 | 299.37 | 821,318 | +10.81(+3.75%) |
Nov 29, 2022 | 292.75 | 293.60 | 288.08 | 288.56 | 219,463 | -3.75(-1.28%) |
Nov 28, 2022 | 292.50 | 294.60 | 289.50 | 292.31 | 237,875 | -1.39(-0.47%) |
Nov 25, 2022 | 291.82 | 295.94 | 291.82 | 293.70 | 106,013 | +1.07(+0.37%) |
Nov 23, 2022 | 292.23 | 293.82 | 288.29 | 292.63 | 329,493 | +2.90(+1.00%) |
Nov 22, 2022 | 291.73 | 293.26 | 285.05 | 289.73 | 409,263 | -0.87(-0.30%) |
Nov 21, 2022 | 293.50 | 298.13 | 290.51 | 290.60 | 370,512 | -4.93(-1.67%) |
Nov 18, 2022 | 300.38 | 303.11 | 291.27 | 295.53 | 435,179 | -1.92(-0.65%) |
Nov 17, 2022 | 298.17 | 301.25 | 291.12 | 297.45 | 320,088 | -1.79(-0.60%) |
Nov 16, 2022 | 304.40 | 310.88 | 298.74 | 299.24 | 443,187 | -6.43(-2.10%) |
Nov 15, 2022 | 292.50 | 307.48 | 292.50 | 305.67 | 545,285 | +15.59(+5.37%) |
Nov 14, 2022 | 293.66 | 297.95 | 289.52 | 290.08 | 456,766 | -3.59(-1.22%) |
Nov 11, 2022 | 305.21 | 307.48 | 289.19 | 293.67 | 612,019 | -11.29(-3.70%) |
Nov 10, 2022 | 308.67 | 311.75 | 298.31 | 304.96 | 574,202 | +10.03(+3.40%) |
Nov 09, 2022 | 303.05 | 303.05 | 293.30 | 294.93 | 641,804 | -9.37(-3.08%) |
Nov 08, 2022 | 305.06 | 308.45 | 296.57 | 304.30 | 1,035,186 | +0.91(+0.30%) |
Nov 07, 2022 | 312.88 | 317.93 | 302.27 | 303.39 | 1,280,609 | -9.61(-3.07%) |
Nov 04, 2022 | 306.38 | 320.00 | 288.82 | 313.00 | 2,302,972 | +57.65(+22.58%) |
Nov 03, 2022 | 262.50 | 269.23 | 255.00 | 255.35 | 738,175 | -6.35(-2.43%) |
Nov 02, 2022 | 266.79 | 269.12 | 258.85 | 261.70 | 873,414 | -4.37(-1.64%) |
Nov 01, 2022 | 260.77 | 266.08 | 257.78 | 266.07 | 532,502 | +7.26(+2.81%) |
Oct 31, 2022 | 252.34 | 266.06 | 251.23 | 258.81 | 741,012 | +3.26(+1.28%) |
Oct 28, 2022 | 244.00 | 257.49 | 241.05 | 255.55 | 538,527 | +12.24(+5.03%) |
Oct 27, 2022 | 245.99 | 247.19 | 241.29 | 243.31 | 315,177 | -0.29(-0.12%) |
Oct 26, 2022 | 239.79 | 246.03 | 237.11 | 243.60 | 538,517 | +5.57(+2.34%) |
Oct 25, 2022 | 233.29 | 240.00 | 233.29 | 238.03 | 338,144 | +7.41(+3.21%) |
Oct 24, 2022 | 228.79 | 231.70 | 224.81 | 230.62 | 280,728 | +3.62(+1.59%) |
Oct 21, 2022 | 213.58 | 227.40 | 208.54 | 227.00 | 651,212 | +14.78(+6.96%) |
Oct 20, 2022 | 215.07 | 218.21 | 210.25 | 212.22 | 342,449 | -3.60(-1.67%) |
Oct 19, 2022 | 225.88 | 227.25 | 213.64 | 215.82 | 390,182 | -11.65(-5.12%) |
Oct 18, 2022 | 232.01 | 234.84 | 224.29 | 227.47 | 381,732 | +3.31(+1.48%) |
Oct 17, 2022 | 219.97 | 229.54 | 219.97 | 224.16 | 494,890 | +3.04(+1.37%) |
Oct 14, 2022 | 236.64 | 237.54 | 220.57 | 221.12 | 457,270 | -13.14(-5.61%) |
Oct 13, 2022 | 225.00 | 238.26 | 222.66 | 234.26 | 389,957 | +1.71(+0.74%) |
Oct 12, 2022 | 232.01 | 233.81 | 228.46 | 232.55 | 241,840 | -0.23(-0.10%) |
Oct 11, 2022 | 230.23 | 235.89 | 226.01 | 232.78 | 330,441 | +0.85(+0.37%) |
Oct 10, 2022 | 237.53 | 237.53 | 230.81 | 231.93 | 150,542 | -5.36(-2.26%) |
Oct 07, 2022 | 244.12 | 245.14 | 236.62 | 237.29 | 355,523 | -8.22(-3.35%) |
Oct 06, 2022 | 245.80 | 248.93 | 242.82 | 245.51 | 256,822 | +0.44(+0.18%) |
Oct 05, 2022 | 239.69 | 246.80 | 237.59 | 245.07 | 355,824 | +0.80(+0.33%) |
Oct 04, 2022 | 239.28 | 244.87 | 238.37 | 244.27 | 308,921 | +11.30(+4.85%) |
Oct 03, 2022 | 230.78 | 234.39 | 226.05 | 232.97 | 288,017 | +3.57(+1.56%) |
Sep 30, 2022 | 231.43 | 237.80 | 228.88 | 229.40 | 294,387 | -1.78(-0.77%) |
Sep 29, 2022 | 232.98 | 234.63 | 227.15 | 231.18 | 228,324 | -4.96(-2.10%) |
Sep 28, 2022 | 233.78 | 236.74 | 231.58 | 236.14 | 395,360 | +5.55(+2.41%) |
Sep 27, 2022 | 233.63 | 236.28 | 227.03 | 230.59 | 342,224 | -1.00(-0.43%) |
Sep 26, 2022 | 232.00 | 237.42 | 229.14 | 231.59 | 259,629 | -2.60(-1.11%) |
Sep 23, 2022 | 237.88 | 238.66 | 230.75 | 234.19 | 458,571 | -7.06(-2.93%) |
Sep 22, 2022 | 247.20 | 248.16 | 239.09 | 241.25 | 437,371 | -9.14(-3.65%) |
Sep 21, 2022 | 257.40 | 260.94 | 250.36 | 250.39 | 397,656 | -4.65(-1.82%) |
Sep 20, 2022 | 253.36 | 257.35 | 249.45 | 255.04 | 224,998 | +0.40(+0.16%) |
Sep 19, 2022 | 251.91 | 255.26 | 247.19 | 254.64 | 285,298 | -0.36(-0.14%) |
Sep 16, 2022 | 253.49 | 256.46 | 250.02 | 255.00 | 774,181 | -4.14(-1.60%) |
Sep 15, 2022 | 262.79 | 265.07 | 257.77 | 259.14 | 273,970 | -4.46(-1.69%) |
Sep 14, 2022 | 255.49 | 263.89 | 250.94 | 263.60 | 424,029 | +10.88(+4.31%) |
Sep 13, 2022 | 258.48 | 259.55 | 251.80 | 252.72 | 583,645 | -15.28(-5.70%) |
Sep 12, 2022 | 267.13 | 270.48 | 265.31 | 268.00 | 517,089 | -0.91(-0.34%) |
Sep 09, 2022 | 270.03 | 274.09 | 266.06 | 268.91 | 422,490 | -0.72(-0.27%) |
Sep 08, 2022 | 260.82 | 270.12 | 257.64 | 269.63 | 386,266 | +6.79(+2.58%) |
Sep 07, 2022 | 251.23 | 263.35 | 250.26 | 262.84 | 557,933 | +13.05(+5.22%) |
Sep 06, 2022 | 253.53 | 255.29 | 249.29 | 249.79 | 446,561 | -4.56(-1.79%) |
Sep 02, 2022 | 262.50 | 263.84 | 253.76 | 254.35 | 266,795 | -5.18(-2.00%) |
Sep 01, 2022 | 254.04 | 260.10 | 247.82 | 259.53 | 420,454 | +4.06(+1.59%) |
Aug 31, 2022 | 258.60 | 262.47 | 254.20 | 255.47 | 379,981 | -2.75(-1.06%) |
Aug 30, 2022 | 265.79 | 267.53 | 255.80 | 258.22 | 431,337 | -5.56(-2.11%) |
Aug 29, 2022 | 262.54 | 267.30 | 261.06 | 263.78 | 347,901 | -3.39(-1.27%) |
Aug 26, 2022 | 279.01 | 281.43 | 266.59 | 267.17 | 613,417 | -15.69(-5.55%) |
Aug 25, 2022 | 275.67 | 283.28 | 274.63 | 282.86 | 393,427 | +9.16(+3.35%) |
Aug 24, 2022 | 261.23 | 274.08 | 259.86 | 273.70 | 488,396 | +13.82(+5.32%) |
Aug 23, 2022 | 259.89 | 262.83 | 255.70 | 259.88 | 219,333 | -2.01(-0.77%) |
Aug 22, 2022 | 264.26 | 266.73 | 259.69 | 261.89 | 201,085 | -5.53(-2.07%) |
Aug 19, 2022 | 270.15 | 270.74 | 264.36 | 267.42 | 255,620 | -3.90(-1.44%) |
Aug 18, 2022 | 268.90 | 271.83 | 266.60 | 271.32 | 311,469 | +4.72(+1.77%) |
Aug 17, 2022 | 266.42 | 269.46 | 262.98 | 266.60 | 223,992 | -2.01(-0.75%) |
Aug 16, 2022 | 268.14 | 271.67 | 264.40 | 268.61 | 329,649 | -2.03(-0.75%) |
Aug 15, 2022 | 270.98 | 273.57 | 268.12 | 270.64 | 285,612 | -0.06(-0.02%) |
Aug 12, 2022 | 263.83 | 273.17 | 262.47 | 270.70 | 276,245 | +6.62(+2.51%) |
Aug 11, 2022 | 263.99 | 272.44 | 263.06 | 264.08 | 385,299 | +1.59(+0.61%) |
Aug 10, 2022 | 264.57 | 267.26 | 261.53 | 262.49 | 268,973 | +3.81(+1.47%) |
Aug 09, 2022 | 260.49 | 262.60 | 257.01 | 258.68 | 347,447 | -4.38(-1.67%) |
Aug 08, 2022 | 267.05 | 272.51 | 260.42 | 263.06 | 357,510 | -3.99(-1.49%) |
Aug 05, 2022 | 257.71 | 276.38 | 247.55 | 267.05 | 833,891 | +11.04(+4.31%) |
Aug 04, 2022 | 259.84 | 261.00 | 253.35 | 256.01 | 684,526 | -4.84(-1.86%) |
Aug 03, 2022 | 259.61 | 261.46 | 254.81 | 260.85 | 309,991 | +3.79(+1.47%) |
Aug 02, 2022 | 245.68 | 258.56 | 245.68 | 257.06 | 981,011 | +11.38(+4.63%) |
Aug 01, 2022 | 245.91 | 248.18 | 241.90 | 245.68 | 510,705 | -2.12(-0.86%) |
Jul 29, 2022 | 246.31 | 248.72 | 241.97 | 247.80 | 459,953 | +0.33(+0.13%) |
Jul 28, 2022 | 244.11 | 247.92 | 237.76 | 247.47 | 489,635 | +3.86(+1.58%) |
Jul 27, 2022 | 242.10 | 245.93 | 239.35 | 243.61 | 323,285 | +4.11(+1.72%) |
Jul 26, 2022 | 241.69 | 241.69 | 238.11 | 239.50 | 390,780 | -1.08(-0.45%) |
Jul 25, 2022 | 240.27 | 243.64 | 237.87 | 240.58 | 292,579 | -0.06(-0.02%) |
Jul 22, 2022 | 244.99 | 249.47 | 238.89 | 240.64 | 383,817 | -3.70(-1.51%) |
Jul 21, 2022 | 238.22 | 246.47 | 238.07 | 244.34 | 475,569 | +7.36(+3.11%) |
Jul 20, 2022 | 232.61 | 241.65 | 232.61 | 236.98 | 299,658 | +5.77(+2.50%) |
Jul 19, 2022 | 226.39 | 232.11 | 222.07 | 231.21 | 361,870 | +5.84(+2.59%) |
Jul 18, 2022 | 235.11 | 239.34 | 223.84 | 225.37 | 535,593 | -6.91(-2.97%) |
Jul 15, 2022 | 230.87 | 234.29 | 227.49 | 232.28 | 366,175 | +4.81(+2.11%) |
Jul 14, 2022 | 225.29 | 227.95 | 220.89 | 227.47 | 204,923 | +0.92(+0.41%) |
Jul 13, 2022 | 222.22 | 228.74 | 216.95 | 226.55 | 257,401 | +1.95(+0.87%) |
Jul 12, 2022 | 230.72 | 233.32 | 222.51 | 224.60 | 326,240 | -6.22(-2.69%) |
Jul 11, 2022 | 229.99 | 232.65 | 227.53 | 230.82 | 342,794 | -4.69(-1.99%) |
Jul 08, 2022 | 231.42 | 239.13 | 230.59 | 235.51 | 462,903 | +0.40(+0.17%) |
Jul 07, 2022 | 230.94 | 239.67 | 228.50 | 235.11 | 601,736 | +4.79(+2.08%) |
Jul 06, 2022 | 232.04 | 235.89 | 228.00 | 230.32 | 337,969 | -1.36(-0.59%) |
Jul 05, 2022 | 225.12 | 233.22 | 221.32 | 231.68 | 243,373 | +5.22(+2.31%) |
Jul 01, 2022 | 217.18 | 226.70 | 216.27 | 226.46 | 258,577 | +8.52(+3.91%) |
Jun 30, 2022 | 221.06 | 222.74 | 213.17 | 217.94 | 436,944 | -4.00(-1.80%) |
Jun 29, 2022 | 224.22 | 224.22 | 215.01 | 221.94 | 321,737 | -4.27(-1.89%) |
Jun 28, 2022 | 228.31 | 232.31 | 224.83 | 226.21 | 432,395 | -2.00(-0.88%) |
Jun 27, 2022 | 229.72 | 229.72 | 224.59 | 228.21 | 281,678 | +0.48(+0.21%) |
Jun 24, 2022 | 218.00 | 227.96 | 218.00 | 227.73 | 398,873 | +8.76(+4.00%) |
Jun 23, 2022 | 210.23 | 219.09 | 210.23 | 218.97 | 339,092 | +11.04(+5.31%) |
Jun 22, 2022 | 202.33 | 210.99 | 197.27 | 207.93 | 265,311 | +3.16(+1.54%) |
Jun 21, 2022 | 203.93 | 207.94 | 202.23 | 204.77 | 230,202 | +3.97(+1.98%) |
Jun 17, 2022 | 197.14 | 206.64 | 196.04 | 200.80 | 483,090 | +2.47(+1.25%) |
Jun 16, 2022 | 199.05 | 201.45 | 192.33 | 198.33 | 421,914 | -5.96(-2.92%) |
Jun 15, 2022 | 205.98 | 209.22 | 200.51 | 204.29 | 610,266 | -1.26(-0.61%) |
Jun 14, 2022 | 205.11 | 207.34 | 199.73 | 205.55 | 415,422 | +2.05(+1.01%) |
Jun 13, 2022 | 212.09 | 214.16 | 203.12 | 203.50 | 633,478 | -17.71(-8.01%) |
Jun 10, 2022 | 215.97 | 221.92 | 212.03 | 221.21 | 421,562 | +1.90(+0.87%) |
Jun 09, 2022 | 216.73 | 222.64 | 212.83 | 219.31 | 385,026 | -0.10(-0.05%) |
Jun 08, 2022 | 218.02 | 221.47 | 215.85 | 219.41 | 287,443 | -0.48(-0.22%) |
Jun 07, 2022 | 208.81 | 220.79 | 206.39 | 219.89 | 391,108 | +7.87(+3.71%) |
Jun 06, 2022 | 215.34 | 218.55 | 211.69 | 212.02 | 272,532 | -0.55(-0.26%) |
Jun 03, 2022 | 212.91 | 213.94 | 207.66 | 212.57 | 556,580 | -1.32(-0.62%) |
Jun 02, 2022 | 206.31 | 214.18 | 205.27 | 213.89 | 425,799 | +6.51(+3.14%) |
Jun 01, 2022 | 216.25 | 220.12 | 203.15 | 207.38 | 520,341 | -6.10(-2.86%) |
May 31, 2022 | 210.32 | 217.27 | 199.56 | 213.48 | 1,737,048 | -21.73(-9.24%) |
May 27, 2022 | 232.78 | 238.60 | 231.30 | 235.21 | 715,594 | +6.15(+2.68%) |
May 26, 2022 | 221.65 | 232.15 | 217.61 | 229.06 | 914,989 | +7.41(+3.34%) |
May 25, 2022 | 215.10 | 231.46 | 213.00 | 221.65 | 1,215,888 | +3.82(+1.75%) |
May 24, 2022 | 217.00 | 222.58 | 212.00 | 217.83 | 2,182,739 | +14.98(+7.38%) |
May 23, 2022 | 197.70 | 203.97 | 195.54 | 202.85 | 501,750 | +4.13(+2.08%) |
May 20, 2022 | 198.75 | 199.99 | 191.77 | 198.72 | 344,403 | +3.98(+2.04%) |
May 19, 2022 | 190.05 | 198.50 | 187.07 | 194.74 | 477,249 | +4.71(+2.48%) |
May 18, 2022 | 195.40 | 197.65 | 189.70 | 190.03 | 307,870 | -10.00(-5.00%) |
May 17, 2022 | 200.49 | 204.38 | 195.16 | 200.03 | 339,499 | +3.12(+1.58%) |
May 16, 2022 | 198.98 | 206.23 | 195.59 | 196.91 | 328,959 | -2.15(-1.08%) |
May 13, 2022 | 193.90 | 205.43 | 193.88 | 199.06 | 518,167 | +10.03(+5.31%) |
May 12, 2022 | 183.55 | 193.22 | 181.00 | 189.03 | 672,145 | +2.63(+1.41%) |
May 11, 2022 | 188.08 | 193.71 | 184.62 | 186.40 | 656,668 | -3.84(-2.02%) |
May 10, 2022 | 197.37 | 201.10 | 184.54 | 190.24 | 663,036 | -1.22(-0.64%) |
May 09, 2022 | 197.81 | 198.49 | 188.05 | 191.46 | 1,124,098 | -14.11(-6.86%) |
May 06, 2022 | 223.44 | 227.26 | 191.26 | 205.57 | 1,891,179 | -21.34(-9.40%) |
May 05, 2022 | 246.32 | 247.25 | 223.10 | 226.91 | 646,234 | -20.10(-8.14%) |
May 04, 2022 | 240.14 | 249.39 | 229.87 | 247.01 | 606,855 | +8.14(+3.41%) |
May 03, 2022 | 245.50 | 247.91 | 237.82 | 238.87 | 433,037 | -8.30(-3.36%) |