Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 350.11 | 350.12 | 336.07 | 336.38 | 5,168,010 | -13.28(-3.80%) |
Feb 27, 2023 | 352.23 | 354.22 | 348.68 | 349.66 | 2,970,429 | +1.61(+0.46%) |
Feb 24, 2023 | 344.53 | 349.32 | 343.92 | 348.05 | 2,538,917 | +0.30(+0.09%) |
Feb 23, 2023 | 347.43 | 351.90 | 343.99 | 347.75 | 2,019,110 | +2.53(+0.73%) |
Feb 22, 2023 | 345.93 | 347.24 | 342.49 | 345.22 | 2,314,322 | -0.22(-0.06%) |
Feb 21, 2023 | 350.80 | 350.80 | 344.45 | 345.44 | 2,511,791 | -7.06(-2.00%) |
Feb 17, 2023 | 352.07 | 354.95 | 350.93 | 352.50 | 1,941,654 | -1.63(-0.46%) |
Feb 16, 2023 | 354.65 | 358.00 | 352.78 | 354.12 | 2,044,328 | -3.96(-1.11%) |
Feb 15, 2023 | 352.73 | 358.11 | 352.26 | 358.08 | 1,763,819 | +2.45(+0.69%) |
Feb 14, 2023 | 357.70 | 360.68 | 353.34 | 355.63 | 2,259,495 | -2.14(-0.60%) |
Feb 13, 2023 | 353.06 | 358.77 | 352.02 | 357.78 | 1,641,953 | +2.62(+0.74%) |
Feb 10, 2023 | 351.06 | 356.06 | 348.72 | 355.16 | 2,021,141 | +3.15(+0.89%) |
Feb 09, 2023 | 360.67 | 363.19 | 351.83 | 352.01 | 2,145,238 | -6.80(-1.90%) |
Feb 08, 2023 | 356.73 | 361.92 | 355.83 | 358.81 | 1,978,777 | +0.67(+0.19%) |
Feb 07, 2023 | 352.18 | 359.97 | 351.39 | 358.14 | 2,305,624 | +3.44(+0.97%) |
Feb 06, 2023 | 352.98 | 355.13 | 349.89 | 354.70 | 1,898,678 | +0.81(+0.23%) |
Feb 03, 2023 | 349.74 | 358.30 | 349.57 | 353.88 | 2,344,880 | +0.46(+0.13%) |
Feb 02, 2023 | 352.02 | 356.70 | 348.72 | 353.43 | 2,737,727 | +3.60(+1.03%) |
Feb 01, 2023 | 343.51 | 352.92 | 343.18 | 349.83 | 3,018,678 | -0.09(-0.03%) |
Jan 31, 2023 | 343.56 | 350.03 | 341.36 | 349.92 | 2,416,422 | +7.99(+2.34%) |
Jan 30, 2023 | 337.95 | 346.60 | 337.10 | 341.94 | 3,329,085 | +3.60(+1.06%) |
Jan 27, 2023 | 336.67 | 340.53 | 336.55 | 338.34 | 2,537,848 | -1.22(-0.36%) |
Jan 26, 2023 | 336.46 | 339.58 | 334.34 | 339.56 | 2,003,994 | +5.11(+1.53%) |
Jan 25, 2023 | 329.78 | 334.76 | 328.97 | 334.45 | 2,074,700 | +1.24(+0.37%) |
Jan 24, 2023 | 325.24 | 335.09 | 325.24 | 333.20 | 2,478,469 | -0.78(-0.23%) |
Jan 23, 2023 | 326.83 | 334.38 | 321.56 | 333.98 | 5,137,358 | +6.98(+2.14%) |
Jan 20, 2023 | 334.68 | 336.95 | 323.52 | 327.00 | 11,757,983 | -8.52(-2.54%) |
Jan 19, 2023 | 331.00 | 336.87 | 330.51 | 335.52 | 3,241,184 | +1.59(+0.48%) |
Jan 18, 2023 | 333.19 | 339.38 | 332.70 | 333.93 | 5,835,520 | -0.79(-0.24%) |
Jan 17, 2023 | 348.96 | 350.86 | 329.06 | 334.72 | 15,095,802 | -23.04(-6.44%) |
Jan 13, 2023 | 347.70 | 358.09 | 346.62 | 357.76 | 3,633,007 | +3.88(+1.10%) |
Jan 12, 2023 | 350.34 | 354.03 | 346.82 | 353.88 | 2,197,835 | +5.22(+1.50%) |
Jan 11, 2023 | 343.29 | 349.63 | 340.74 | 348.65 | 2,222,859 | +6.81(+1.99%) |
Jan 10, 2023 | 337.33 | 341.98 | 335.28 | 341.84 | 1,683,148 | +4.17(+1.24%) |
Jan 09, 2023 | 336.60 | 341.02 | 334.32 | 337.67 | 2,079,272 | +4.71(+1.41%) |
Jan 06, 2023 | 332.22 | 333.84 | 326.14 | 332.96 | 3,238,451 | +4.13(+1.26%) |
Jan 05, 2023 | 329.30 | 330.15 | 325.37 | 328.83 | 1,461,307 | -3.77(-1.13%) |
Jan 04, 2023 | 332.92 | 335.10 | 330.09 | 332.60 | 1,965,639 | +1.42(+0.43%) |
Jan 03, 2023 | 330.50 | 333.46 | 327.92 | 331.19 | 1,661,852 | +2.72(+0.83%) |
Dec 30, 2022 | 326.90 | 328.76 | 324.66 | 328.47 | 1,078,374 | -0.05(-0.01%) |
Dec 29, 2022 | 327.57 | 329.67 | 326.42 | 328.52 | 1,330,977 | +2.45(+0.75%) |
Dec 28, 2022 | 325.71 | 327.96 | 324.56 | 326.07 | 1,167,900 | -1.05(-0.32%) |
Dec 27, 2022 | 331.46 | 332.65 | 326.95 | 327.12 | 1,081,961 | -3.39(-1.02%) |
Dec 23, 2022 | 329.87 | 332.66 | 328.21 | 330.51 | 1,110,276 | -0.07(-0.02%) |
Dec 22, 2022 | 332.08 | 332.94 | 325.12 | 330.57 | 1,598,302 | -4.38(-1.31%) |
Dec 21, 2022 | 333.14 | 335.64 | 331.83 | 334.95 | 2,010,352 | +5.42(+1.65%) |
Dec 20, 2022 | 330.96 | 332.33 | 328.57 | 329.53 | 1,696,448 | -0.12(-0.03%) |
Dec 19, 2022 | 331.23 | 333.27 | 327.75 | 329.64 | 1,720,863 | -1.66(-0.50%) |
Dec 16, 2022 | 330.09 | 332.68 | 328.49 | 331.31 | 5,236,317 | -3.33(-0.99%) |
Dec 15, 2022 | 339.09 | 340.64 | 332.83 | 334.64 | 3,307,351 | -10.09(-2.93%) |
Dec 14, 2022 | 351.07 | 352.81 | 343.84 | 344.73 | 2,633,425 | -7.95(-2.25%) |
Dec 13, 2022 | 358.36 | 362.12 | 349.64 | 352.68 | 3,203,086 | +5.27(+1.52%) |
Dec 12, 2022 | 343.00 | 348.20 | 340.87 | 347.41 | 1,828,177 | +3.86(+1.12%) |
Dec 09, 2022 | 341.22 | 345.94 | 340.75 | 343.54 | 1,660,940 | +1.01(+0.30%) |
Dec 08, 2022 | 346.31 | 346.84 | 340.59 | 342.53 | 2,098,934 | -1.76(-0.51%) |
Dec 07, 2022 | 346.75 | 349.44 | 342.60 | 344.29 | 2,222,538 | -2.86(-0.82%) |
Dec 06, 2022 | 353.44 | 354.29 | 344.68 | 347.15 | 3,220,854 | -8.25(-2.32%) |
Dec 05, 2022 | 362.11 | 362.42 | 353.27 | 355.40 | 2,435,046 | -8.65(-2.38%) |
Dec 02, 2022 | 364.95 | 365.91 | 361.97 | 364.05 | 2,020,262 | -3.09(-0.84%) |
Dec 01, 2022 | 369.72 | 369.72 | 363.93 | 367.14 | 1,783,754 | -2.24(-0.61%) |
Nov 30, 2022 | 365.89 | 369.38 | 358.81 | 369.38 | 3,097,298 | +4.73(+1.30%) |
Nov 29, 2022 | 362.20 | 365.81 | 360.43 | 364.65 | 1,837,809 | +1.28(+0.35%) |
Nov 28, 2022 | 366.29 | 369.10 | 361.98 | 363.37 | 2,348,863 | -6.18(-1.67%) |
Nov 25, 2022 | 366.60 | 370.10 | 366.05 | 369.55 | 1,304,317 | +2.48(+0.68%) |
Nov 23, 2022 | 364.84 | 368.92 | 364.37 | 367.07 | 1,963,248 | +2.26(+0.62%) |
Nov 22, 2022 | 362.46 | 366.67 | 362.46 | 364.81 | 2,124,902 | +3.48(+0.96%) |
Nov 21, 2022 | 360.08 | 361.86 | 356.78 | 361.33 | 1,975,559 | +0.96(+0.27%) |
Nov 18, 2022 | 362.35 | 363.82 | 358.65 | 360.37 | 2,509,346 | -0.55(-0.15%) |
Nov 17, 2022 | 358.42 | 362.76 | 356.39 | 360.92 | 2,418,830 | -2.42(-0.67%) |
Nov 16, 2022 | 364.18 | 366.26 | 361.14 | 363.34 | 2,422,826 | -0.52(-0.14%) |
Nov 15, 2022 | 366.81 | 370.23 | 361.75 | 363.87 | 3,357,945 | +0.50(+0.14%) |
Nov 14, 2022 | 364.93 | 368.07 | 361.61 | 363.37 | 2,745,439 | -2.67(-0.73%) |
Nov 11, 2022 | 361.13 | 367.78 | 359.94 | 366.04 | 3,587,195 | +6.52(+1.81%) |
Nov 10, 2022 | 351.63 | 361.54 | 351.38 | 359.52 | 3,986,999 | +15.50(+4.51%) |
Nov 09, 2022 | 344.93 | 348.92 | 342.96 | 344.02 | 3,204,167 | -1.92(-0.55%) |
Nov 08, 2022 | 344.31 | 348.96 | 343.51 | 345.94 | 3,683,025 | +1.39(+0.40%) |
Nov 07, 2022 | 342.13 | 344.94 | 340.71 | 344.56 | 2,657,386 | +4.42(+1.30%) |
Nov 04, 2022 | 336.42 | 340.58 | 333.79 | 340.14 | 3,338,457 | +8.59(+2.59%) |
Nov 03, 2022 | 330.24 | 333.26 | 325.58 | 331.55 | 2,646,802 | -0.87(-0.26%) |
Nov 02, 2022 | 330.36 | 339.69 | 329.52 | 332.42 | 3,392,435 | +1.15(+0.35%) |
Nov 01, 2022 | 327.99 | 331.37 | 326.70 | 331.27 | 2,437,243 | +3.87(+1.18%) |
Oct 31, 2022 | 324.13 | 328.99 | 323.66 | 327.40 | 2,339,796 | +2.56(+0.79%) |
Oct 28, 2022 | 321.71 | 325.57 | 319.31 | 324.85 | 1,764,684 | +4.41(+1.38%) |
Oct 27, 2022 | 322.46 | 324.95 | 319.82 | 320.44 | 2,102,979 | +1.42(+0.44%) |
Oct 26, 2022 | 317.91 | 321.85 | 317.55 | 319.02 | 2,290,613 | +3.13(+0.99%) |
Oct 25, 2022 | 311.58 | 317.03 | 309.73 | 315.89 | 1,931,122 | +3.52(+1.13%) |
Oct 24, 2022 | 312.19 | 314.79 | 309.67 | 312.38 | 2,349,279 | +3.42(+1.11%) |
Oct 21, 2022 | 295.56 | 309.57 | 294.12 | 308.96 | 3,731,025 | +13.58(+4.60%) |
Oct 20, 2022 | 296.60 | 300.36 | 293.65 | 295.38 | 2,506,299 | -0.90(-0.30%) |
Oct 19, 2022 | 297.09 | 299.16 | 292.76 | 296.28 | 2,487,155 | -1.99(-0.67%) |
Oct 18, 2022 | 305.70 | 308.37 | 296.51 | 298.26 | 6,762,818 | +6.79(+2.33%) |
Oct 17, 2022 | 289.29 | 296.14 | 289.04 | 291.48 | 3,277,307 | +6.39(+2.24%) |
Oct 14, 2022 | 292.19 | 296.14 | 284.22 | 285.09 | 2,523,672 | -6.73(-2.31%) |
Oct 13, 2022 | 276.00 | 293.42 | 273.46 | 291.82 | 2,865,526 | +11.18(+3.98%) |
Oct 12, 2022 | 279.39 | 284.89 | 277.22 | 280.64 | 1,855,646 | +1.04(+0.37%) |
Oct 11, 2022 | 283.21 | 287.50 | 279.32 | 279.60 | 2,516,673 | -6.02(-2.11%) |
Oct 10, 2022 | 288.55 | 289.59 | 283.61 | 285.62 | 1,380,415 | -0.51(-0.18%) |
Oct 07, 2022 | 288.90 | 290.00 | 284.30 | 286.13 | 1,883,644 | -3.41(-1.18%) |
Oct 06, 2022 | 292.12 | 293.73 | 288.35 | 289.54 | 1,438,652 | -4.11(-1.40%) |
Oct 05, 2022 | 291.36 | 294.81 | 288.52 | 293.65 | 2,096,739 | -5.58(-1.86%) |
Oct 04, 2022 | 291.56 | 299.51 | 290.69 | 299.23 | 2,524,706 | +14.94(+5.25%) |
Oct 03, 2022 | 282.41 | 286.27 | 276.64 | 284.30 | 2,039,929 | +5.80(+2.08%) |
Sep 30, 2022 | 281.30 | 286.14 | 278.17 | 278.50 | 2,073,797 | -2.91(-1.03%) |
Sep 29, 2022 | 282.32 | 284.49 | 277.07 | 281.41 | 2,031,423 | -4.45(-1.56%) |
Sep 28, 2022 | 279.40 | 287.39 | 277.96 | 285.85 | 2,409,092 | +8.94(+3.23%) |
Sep 27, 2022 | 282.73 | 284.30 | 274.29 | 276.91 | 2,111,257 | -3.08(-1.10%) |
Sep 26, 2022 | 284.15 | 287.10 | 277.79 | 279.99 | 2,426,185 | -6.99(-2.43%) |
Sep 23, 2022 | 292.28 | 294.41 | 282.69 | 286.98 | 3,070,967 | -10.41(-3.50%) |
Sep 22, 2022 | 306.31 | 307.33 | 295.75 | 297.38 | 2,356,369 | -7.40(-2.43%) |
Sep 21, 2022 | 308.79 | 313.41 | 304.71 | 304.78 | 1,889,435 | -2.42(-0.79%) |
Sep 20, 2022 | 309.53 | 310.57 | 304.12 | 307.21 | 1,651,613 | -5.13(-1.64%) |
Sep 19, 2022 | 304.65 | 312.94 | 304.62 | 312.34 | 1,738,860 | +2.33(+0.75%) |
Sep 16, 2022 | 310.17 | 312.66 | 303.91 | 310.01 | 3,100,735 | -5.14(-1.63%) |
Sep 15, 2022 | 312.41 | 318.63 | 311.32 | 315.15 | 1,567,123 | +4.14(+1.33%) |
Sep 14, 2022 | 312.14 | 314.50 | 307.44 | 311.01 | 2,054,978 | -1.07(-0.34%) |
Sep 13, 2022 | 319.39 | 319.81 | 310.60 | 312.08 | 2,359,041 | -13.48(-4.14%) |
Sep 12, 2022 | 324.69 | 327.26 | 323.20 | 325.57 | 1,644,993 | +2.36(+0.73%) |
Sep 09, 2022 | 321.20 | 324.10 | 320.29 | 323.21 | 1,521,244 | +4.49(+1.41%) |
Sep 08, 2022 | 313.89 | 319.13 | 311.10 | 318.73 | 1,868,258 | +4.58(+1.46%) |
Sep 07, 2022 | 308.15 | 315.66 | 307.20 | 314.14 | 1,574,939 | +3.87(+1.25%) |
Sep 06, 2022 | 315.82 | 316.70 | 307.40 | 310.28 | 1,660,601 | -4.74(-1.51%) |
Sep 02, 2022 | 318.06 | 323.42 | 313.58 | 315.02 | 2,331,225 | -1.92(-0.61%) |
Sep 01, 2022 | 313.49 | 317.12 | 308.50 | 316.94 | 1,656,399 | +0.79(+0.25%) |
Aug 31, 2022 | 315.09 | 318.50 | 313.31 | 316.15 | 2,617,682 | +1.46(+0.47%) |
Aug 30, 2022 | 315.98 | 316.93 | 312.38 | 314.69 | 1,940,405 | -0.27(-0.09%) |
Aug 29, 2022 | 314.96 | 317.30 | 313.16 | 314.96 | 1,945,168 | -2.34(-0.74%) |
Aug 26, 2022 | 328.56 | 328.94 | 316.92 | 317.30 | 1,806,515 | -9.52(-2.91%) |
Aug 25, 2022 | 324.89 | 327.17 | 322.69 | 326.82 | 1,879,013 | +4.29(+1.33%) |
Aug 24, 2022 | 319.77 | 324.77 | 319.37 | 322.52 | 1,622,971 | +1.66(+0.52%) |
Aug 23, 2022 | 322.53 | 324.54 | 319.78 | 320.87 | 1,630,490 | -2.11(-0.65%) |
Aug 22, 2022 | 323.00 | 324.97 | 321.41 | 322.98 | 1,827,459 | -6.46(-1.96%) |
Aug 19, 2022 | 331.07 | 331.88 | 327.77 | 329.44 | 1,921,362 | -4.95(-1.48%) |
Aug 18, 2022 | 332.64 | 334.94 | 330.94 | 334.39 | 1,168,376 | +0.74(+0.22%) |
Aug 17, 2022 | 331.92 | 335.40 | 330.85 | 333.65 | 1,670,045 | -1.16(-0.35%) |
Aug 16, 2022 | 332.95 | 336.23 | 332.03 | 334.81 | 1,845,613 | -0.83(-0.25%) |
Aug 15, 2022 | 331.07 | 338.26 | 329.23 | 335.64 | 2,168,567 | +1.91(+0.57%) |
Aug 12, 2022 | 333.37 | 334.43 | 330.26 | 333.73 | 2,511,797 | +2.02(+0.61%) |
Aug 11, 2022 | 330.13 | 335.83 | 329.92 | 331.71 | 2,503,054 | +3.56(+1.08%) |
Aug 10, 2022 | 321.98 | 329.84 | 321.97 | 328.16 | 2,607,232 | +10.65(+3.35%) |
Aug 09, 2022 | 317.06 | 318.97 | 315.57 | 317.51 | 1,683,396 | +1.83(+0.58%) |
Aug 08, 2022 | 317.97 | 319.60 | 315.36 | 315.68 | 1,548,273 | +0.01(+0.00%) |
Aug 05, 2022 | 312.11 | 317.78 | 310.95 | 315.67 | 1,989,348 | +2.64(+0.84%) |
Aug 04, 2022 | 314.36 | 315.32 | 311.85 | 313.03 | 1,625,673 | -1.23(-0.39%) |
Aug 03, 2022 | 313.21 | 316.46 | 310.90 | 314.25 | 1,876,437 | +4.99(+1.61%) |
Aug 02, 2022 | 310.79 | 312.99 | 308.64 | 309.26 | 1,974,884 | -3.96(-1.26%) |
Aug 01, 2022 | 312.89 | 315.79 | 310.33 | 313.22 | 1,565,347 | -1.24(-0.39%) |
Jul 29, 2022 | 310.79 | 316.15 | 310.79 | 314.46 | 2,239,548 | +4.04(+1.30%) |
Jul 28, 2022 | 306.83 | 311.24 | 303.61 | 310.42 | 1,929,568 | +4.31(+1.41%) |
Jul 27, 2022 | 302.10 | 307.86 | 300.30 | 306.11 | 2,208,368 | +5.65(+1.88%) |
Jul 26, 2022 | 303.50 | 305.88 | 299.72 | 300.46 | 2,177,936 | -5.25(-1.72%) |
Jul 25, 2022 | 307.46 | 308.71 | 304.28 | 305.72 | 4,266,425 | +0.18(+0.06%) |
Jul 22, 2022 | 308.54 | 310.36 | 303.90 | 305.54 | 1,940,467 | -2.46(-0.80%) |
Jul 21, 2022 | 302.31 | 308.58 | 301.68 | 308.00 | 2,669,873 | +4.80(+1.58%) |
Jul 20, 2022 | 299.26 | 303.88 | 298.35 | 303.20 | 3,699,015 | +3.21(+1.07%) |
Jul 19, 2022 | 286.35 | 301.02 | 286.27 | 299.99 | 5,978,855 | +15.84(+5.57%) |
Jul 18, 2022 | 288.40 | 293.58 | 281.75 | 284.15 | 7,172,010 | +6.97(+2.51%) |
Jul 15, 2022 | 270.23 | 279.60 | 268.96 | 277.18 | 3,665,777 | +11.58(+4.36%) |
Jul 14, 2022 | 268.10 | 268.10 | 262.20 | 265.60 | 3,362,502 | -8.07(-2.95%) |
Jul 13, 2022 | 274.01 | 274.65 | 269.58 | 273.68 | 1,997,311 | -2.25(-0.81%) |
Jul 12, 2022 | 273.26 | 282.10 | 273.07 | 275.92 | 1,878,946 | -0.61(-0.22%) |
Jul 11, 2022 | 276.55 | 279.70 | 275.30 | 276.53 | 1,611,689 | -3.10(-1.11%) |
Jul 08, 2022 | 283.44 | 283.81 | 278.32 | 279.64 | 1,530,675 | -2.01(-0.71%) |
Jul 07, 2022 | 280.76 | 282.09 | 276.93 | 281.64 | 2,168,826 | +4.56(+1.65%) |
Jul 06, 2022 | 279.45 | 280.46 | 274.10 | 277.08 | 1,880,999 | -3.25(-1.16%) |
Jul 05, 2022 | 276.36 | 280.47 | 271.99 | 280.32 | 2,631,393 | -1.92(-0.68%) |
Jul 01, 2022 | 278.50 | 283.28 | 275.16 | 282.24 | 1,857,604 | +2.09(+0.74%) |
Jun 30, 2022 | 279.74 | 283.24 | 275.64 | 280.15 | 2,829,575 | -5.91(-2.06%) |
Jun 29, 2022 | 286.14 | 289.98 | 282.88 | 286.06 | 2,629,471 | +3.57(+1.27%) |
Jun 28, 2022 | 288.53 | 291.43 | 282.19 | 282.49 | 2,467,512 | -1.22(-0.43%) |
Jun 27, 2022 | 285.85 | 287.04 | 281.91 | 283.70 | 2,214,180 | -1.86(-0.65%) |
Jun 24, 2022 | 274.48 | 285.92 | 273.53 | 285.56 | 4,224,186 | +15.64(+5.79%) |
Jun 23, 2022 | 267.65 | 270.32 | 263.14 | 269.92 | 2,699,794 | +1.54(+0.57%) |
Jun 22, 2022 | 266.26 | 269.77 | 265.08 | 268.38 | 2,611,383 | -0.25(-0.09%) |
Jun 21, 2022 | 271.43 | 271.71 | 266.91 | 268.64 | 2,656,990 | +4.73(+1.79%) |
Jun 17, 2022 | 266.11 | 270.01 | 262.36 | 263.90 | 5,549,458 | -4.89(-1.82%) |
Jun 16, 2022 | 266.63 | 269.88 | 263.30 | 268.80 | 2,943,669 | -4.80(-1.75%) |
Jun 15, 2022 | 270.86 | 277.76 | 268.04 | 273.60 | 2,888,963 | +7.10(+2.67%) |
Jun 14, 2022 | 268.19 | 272.76 | 265.33 | 266.50 | 2,637,615 | -0.74(-0.28%) |
Jun 13, 2022 | 263.16 | 270.16 | 262.52 | 267.23 | 4,471,505 | -3.49(-1.29%) |
Jun 10, 2022 | 280.13 | 281.69 | 270.56 | 270.72 | 4,103,265 | -16.22(-5.65%) |
Jun 09, 2022 | 295.76 | 296.31 | 286.76 | 286.95 | 3,071,344 | -9.87(-3.32%) |
Jun 08, 2022 | 300.26 | 301.40 | 295.04 | 296.81 | 1,523,974 | -6.44(-2.12%) |
Jun 07, 2022 | 300.21 | 303.57 | 298.68 | 303.25 | 2,668,201 | +0.94(+0.31%) |
Jun 06, 2022 | 304.66 | 306.75 | 301.63 | 302.31 | 1,165,994 | +1.73(+0.57%) |
Jun 03, 2022 | 302.66 | 304.19 | 299.47 | 300.58 | 1,313,438 | -5.25(-1.72%) |
Jun 02, 2022 | 302.39 | 306.73 | 301.10 | 305.84 | 2,075,341 | +2.26(+0.75%) |
Jun 01, 2022 | 308.43 | 310.57 | 297.90 | 303.57 | 2,470,254 | -4.72(-1.53%) |
May 31, 2022 | 305.61 | 311.00 | 304.34 | 308.29 | 2,886,816 | +0.25(+0.08%) |
May 27, 2022 | 306.32 | 308.12 | 302.98 | 308.04 | 2,247,179 | +4.64(+1.53%) |
May 26, 2022 | 298.40 | 305.15 | 298.10 | 303.40 | 2,602,843 | +8.18(+2.77%) |
May 25, 2022 | 291.79 | 297.74 | 290.60 | 295.21 | 2,057,862 | +0.89(+0.30%) |
May 24, 2022 | 295.63 | 296.06 | 287.27 | 294.32 | 1,994,687 | -2.49(-0.84%) |
May 23, 2022 | 293.17 | 301.71 | 291.62 | 296.81 | 2,829,357 | +9.20(+3.20%) |
May 20, 2022 | 291.80 | 293.05 | 280.69 | 287.62 | 2,334,386 | -1.31(-0.45%) |
May 19, 2022 | 284.82 | 290.61 | 284.42 | 288.93 | 2,249,307 | +1.38(+0.48%) |
May 18, 2022 | 289.68 | 293.30 | 285.82 | 287.55 | 2,168,257 | -5.85(-1.99%) |
May 17, 2022 | 290.50 | 294.66 | 288.87 | 293.40 | 2,235,251 | +8.93(+3.14%) |
May 16, 2022 | 286.82 | 287.31 | 281.76 | 284.47 | 1,673,519 | -3.33(-1.16%) |
May 13, 2022 | 284.65 | 290.27 | 284.59 | 287.80 | 2,296,024 | +7.11(+2.53%) |
May 12, 2022 | 281.24 | 283.95 | 275.52 | 280.69 | 3,633,842 | -2.01(-0.71%) |
May 11, 2022 | 285.99 | 291.47 | 282.18 | 282.70 | 2,474,473 | -3.29(-1.15%) |
May 10, 2022 | 292.23 | 295.45 | 281.85 | 285.99 | 2,984,988 | -3.59(-1.24%) |
May 09, 2022 | 289.61 | 294.15 | 285.91 | 289.58 | 3,469,085 | -3.81(-1.30%) |
May 06, 2022 | 292.76 | 294.10 | 286.92 | 293.39 | 2,534,044 | -0.10(-0.04%) |
May 05, 2022 | 300.46 | 300.63 | 289.39 | 293.50 | 2,796,571 | -10.35(-3.41%) |
May 04, 2022 | 296.08 | 304.49 | 292.65 | 303.85 | 2,804,641 | +8.86(+3.00%) |
May 03, 2022 | 292.04 | 299.54 | 291.86 | 294.99 | 2,779,321 | +3.98(+1.37%) |
May 02, 2022 | 286.69 | 291.90 | 283.31 | 291.01 | 3,165,443 | +4.62(+1.61%) |
Apr 29, 2022 | 297.42 | 299.13 | 285.66 | 286.39 | 3,345,577 | -12.11(-4.06%) |
Apr 28, 2022 | 297.29 | 299.39 | 292.63 | 298.50 | 2,323,600 | +4.86(+1.65%) |
Apr 27, 2022 | 292.62 | 299.28 | 292.62 | 293.65 | 2,633,687 | +0.10(+0.04%) |
Apr 26, 2022 | 298.07 | 301.49 | 293.24 | 293.54 | 2,977,168 | -7.78(-2.58%) |
Apr 25, 2022 | 296.60 | 302.02 | 293.19 | 301.32 | 3,299,757 | +1.55(+0.52%) |
Apr 22, 2022 | 311.53 | 311.71 | 299.50 | 299.78 | 3,333,616 | -13.62(-4.35%) |
Apr 21, 2022 | 322.80 | 325.63 | 312.52 | 313.40 | 3,303,526 | -6.34(-1.98%) |
Apr 20, 2022 | 316.96 | 323.34 | 316.40 | 319.74 | 3,249,841 | +4.79(+1.52%) |
Apr 19, 2022 | 309.81 | 316.12 | 309.81 | 314.95 | 2,957,182 | +5.69(+1.84%) |
Apr 18, 2022 | 300.60 | 311.86 | 300.60 | 309.25 | 3,895,653 | +7.72(+2.56%) |
Apr 14, 2022 | 307.93 | 312.21 | 299.08 | 301.53 | 5,825,140 | -0.31(-0.10%) |
Apr 13, 2022 | 296.06 | 302.46 | 295.04 | 301.84 | 3,221,113 | +2.05(+0.68%) |
Apr 12, 2022 | 301.57 | 306.67 | 298.13 | 299.79 | 2,522,390 | -0.92(-0.31%) |
Apr 11, 2022 | 300.56 | 308.34 | 299.08 | 300.71 | 2,928,988 | -0.59(-0.20%) |
Apr 08, 2022 | 293.98 | 303.44 | 293.43 | 301.30 | 3,513,878 | +6.79(+2.30%) |
Apr 07, 2022 | 295.31 | 296.08 | 288.93 | 294.51 | 3,797,449 | -1.98(-0.67%) |
Apr 06, 2022 | 299.99 | 300.57 | 296.01 | 296.49 | 3,360,129 | -7.22(-2.38%) |
Apr 05, 2022 | 306.89 | 309.12 | 303.25 | 303.71 | 2,745,215 | -3.98(-1.29%) |
Apr 04, 2022 | 309.37 | 311.12 | 305.49 | 307.69 | 2,741,668 | -1.88(-0.61%) |
Apr 01, 2022 | 313.05 | 313.27 | 307.09 | 309.57 | 2,607,836 | +0.11(+0.04%) |
Mar 31, 2022 | 315.12 | 315.46 | 309.46 | 309.46 | 2,807,476 | -5.15(-1.64%) |
Mar 30, 2022 | 317.81 | 318.61 | 312.77 | 314.61 | 2,826,599 | -3.82(-1.20%) |
Mar 29, 2022 | 321.06 | 322.49 | 315.68 | 318.42 | 2,545,016 | +4.09(+1.30%) |
Mar 28, 2022 | 317.01 | 317.34 | 310.78 | 314.34 | 2,327,903 | -2.05(-0.65%) |
Mar 25, 2022 | 316.33 | 320.46 | 314.50 | 316.39 | 1,686,857 | +1.18(+0.37%) |
Mar 24, 2022 | 315.40 | 316.40 | 313.40 | 315.21 | 2,073,710 | +0.58(+0.18%) |
Mar 23, 2022 | 318.74 | 319.52 | 314.18 | 314.63 | 2,343,048 | -6.94(-2.16%) |
Mar 22, 2022 | 320.81 | 324.59 | 318.86 | 321.56 | 3,033,443 | +3.76(+1.18%) |
Mar 21, 2022 | 323.67 | 324.65 | 316.07 | 317.81 | 3,627,762 | -5.98(-1.85%) |
Mar 18, 2022 | 317.68 | 325.08 | 316.21 | 323.79 | 6,264,773 | +1.98(+0.61%) |
Mar 17, 2022 | 316.28 | 322.11 | 313.96 | 321.81 | 2,564,025 | +2.35(+0.74%) |
Mar 16, 2022 | 314.12 | 319.99 | 313.36 | 319.45 | 3,698,677 | +10.87(+3.52%) |
Mar 15, 2022 | 306.62 | 311.15 | 304.53 | 308.58 | 2,283,449 | +3.92(+1.29%) |
Mar 14, 2022 | 308.63 | 310.89 | 302.71 | 304.66 | 2,498,538 | -1.89(-0.62%) |
Mar 11, 2022 | 313.46 | 315.56 | 306.28 | 306.56 | 2,787,802 | -2.72(-0.88%) |
Mar 10, 2022 | 307.15 | 311.09 | 304.46 | 309.27 | 2,380,475 | -3.46(-1.11%) |
Mar 09, 2022 | 310.94 | 316.37 | 309.40 | 312.73 | 3,409,876 | +11.46(+3.80%) |
Mar 08, 2022 | 302.34 | 309.89 | 298.63 | 301.28 | 3,834,177 | -0.49(-0.16%) |
Mar 07, 2022 | 306.39 | 307.30 | 300.79 | 301.76 | 3,933,923 | -7.29(-2.36%) |
Mar 04, 2022 | 306.56 | 309.99 | 303.74 | 309.06 | 3,514,564 | -3.51(-1.12%) |
Mar 03, 2022 | 317.68 | 320.15 | 309.49 | 312.57 | 2,548,436 | -2.77(-0.88%) |
Mar 02, 2022 | 310.87 | 316.87 | 306.93 | 315.35 | 3,700,085 | +7.67(+2.49%) |