Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 332.65 | 338.06 | 332.65 | 338.01 | 50,262 | +5.63(+1.69%) |
Mar 30, 2023 | 331.55 | 333.21 | 330.87 | 332.39 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.83 | 329.57 | 326.51 | 329.13 | 22,960 | +6.31(+1.95%) |
Mar 28, 2023 | 323.79 | 323.79 | 320.76 | 322.82 | 21,616 | -1.98(-0.61%) |
Mar 27, 2023 | 327.79 | 328.38 | 323.97 | 324.81 | 20,110 | -1.98(-0.61%) |
Mar 24, 2023 | 325.72 | 326.80 | 323.60 | 326.79 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.87 | 331.03 | 324.26 | 327.05 | 35,723 | +4.99(+1.55%) |
Mar 22, 2023 | 326.96 | 332.05 | 322.06 | 322.06 | 56,394 | -4.73(-1.45%) |
Mar 21, 2023 | 323.74 | 327.31 | 322.62 | 326.78 | 41,206 | +5.43(+1.69%) |
Mar 20, 2023 | 320.41 | 321.89 | 318.15 | 321.35 | 44,622 | +0.70(+0.22%) |
Mar 17, 2023 | 321.93 | 323.76 | 319.81 | 320.65 | 27,367 | -1.74(-0.54%) |
Mar 16, 2023 | 311.68 | 322.44 | 311.68 | 322.39 | 33,081 | +9.44(+3.02%) |
Mar 15, 2023 | 308.16 | 313.00 | 307.46 | 312.95 | 55,274 | +0.42(+0.13%) |
Mar 14, 2023 | 309.56 | 312.85 | 308.31 | 312.53 | 23,098 | +7.90(+2.59%) |
Mar 13, 2023 | 300.83 | 308.04 | 298.53 | 304.63 | 40,316 | +1.19(+0.39%) |
Mar 10, 2023 | 309.13 | 309.81 | 302.59 | 303.44 | 22,997 | -6.24(-2.01%) |
Mar 09, 2023 | 315.43 | 319.02 | 309.68 | 309.68 | 17,492 | -5.74(-1.82%) |
Mar 08, 2023 | 313.31 | 315.81 | 312.15 | 315.42 | 16,564 | +2.55(+0.81%) |
Mar 07, 2023 | 316.53 | 318.04 | 312.46 | 312.87 | 12,767 | -3.77(-1.19%) |
Mar 06, 2023 | 317.94 | 321.14 | 316.41 | 316.64 | 66,009 | +0.39(+0.12%) |
Mar 03, 2023 | 311.14 | 316.25 | 311.14 | 316.25 | 205,831 | +6.79(+2.19%) |
Mar 02, 2023 | 304.73 | 309.66 | 304.07 | 309.47 | 10,686 | +3.42(+1.12%) |
Mar 01, 2023 | 307.94 | 309.13 | 305.31 | 306.04 | 13,302 | -2.23(-0.72%) |
Feb 28, 2023 | 306.97 | 310.67 | 306.97 | 308.27 | 145,134 | +0.49(+0.16%) |
Feb 27, 2023 | 309.60 | 309.77 | 307.30 | 307.79 | 31,127 | +1.05(+0.34%) |
Feb 24, 2023 | 306.55 | 307.03 | 304.56 | 306.73 | 37,861 | -5.21(-1.67%) |
Feb 23, 2023 | 313.25 | 313.43 | 307.59 | 311.94 | 27,276 | +3.85(+1.25%) |
Feb 22, 2023 | 308.63 | 310.10 | 306.81 | 308.09 | 35,529 | +0.05(+0.02%) |
Feb 21, 2023 | 310.98 | 313.25 | 307.85 | 308.04 | 28,429 | -7.48(-2.37%) |
Feb 17, 2023 | 317.82 | 317.82 | 312.60 | 315.53 | 15,402 | -4.13(-1.29%) |
Feb 16, 2023 | 320.73 | 324.19 | 319.52 | 319.66 | 28,522 | -6.16(-1.89%) |
Feb 15, 2023 | 321.09 | 325.84 | 321.09 | 325.82 | 14,017 | +2.62(+0.81%) |
Feb 14, 2023 | 319.89 | 324.42 | 317.47 | 323.20 | 32,015 | +2.12(+0.66%) |
Feb 13, 2023 | 317.91 | 321.32 | 317.40 | 321.08 | 10,090 | +4.84(+1.53%) |
Feb 10, 2023 | 316.47 | 318.61 | 314.52 | 316.24 | 56,958 | -3.09(-0.97%) |
Feb 09, 2023 | 326.44 | 326.44 | 318.15 | 319.34 | 13,653 | -3.00(-0.93%) |
Feb 08, 2023 | 326.99 | 327.82 | 322.06 | 322.33 | 11,924 | -6.56(-1.99%) |
Feb 07, 2023 | 321.78 | 329.98 | 321.06 | 328.89 | 36,935 | +7.17(+2.23%) |
Feb 06, 2023 | 321.82 | 324.51 | 320.70 | 321.73 | 37,961 | -4.14(-1.27%) |
Feb 03, 2023 | 324.27 | 332.68 | 323.91 | 325.87 | 36,878 | -7.28(-2.18%) |
Feb 02, 2023 | 329.06 | 335.53 | 328.18 | 333.14 | 42,807 | +13.04(+4.07%) |
Feb 01, 2023 | 311.93 | 322.50 | 310.89 | 320.11 | 60,175 | +7.75(+2.48%) |
Jan 31, 2023 | 307.30 | 312.36 | 307.30 | 312.35 | 41,415 | +5.12(+1.66%) |
Jan 30, 2023 | 309.81 | 311.22 | 307.09 | 307.24 | 23,332 | -6.42(-2.05%) |
Jan 27, 2023 | 309.08 | 315.31 | 309.08 | 313.66 | 23,466 | +2.53(+0.81%) |
Jan 26, 2023 | 309.43 | 311.13 | 305.87 | 311.13 | 64,015 | +5.37(+1.76%) |
Jan 25, 2023 | 301.20 | 306.13 | 298.34 | 305.75 | 28,254 | -0.79(-0.26%) |
Jan 24, 2023 | 307.90 | 308.34 | 305.48 | 306.54 | 31,667 | -1.81(-0.59%) |
Jan 23, 2023 | 302.56 | 308.98 | 301.65 | 308.35 | 113,919 | +7.30(+2.42%) |
Jan 20, 2023 | 294.43 | 301.09 | 294.43 | 301.05 | 38,836 | +9.28(+3.18%) |
Jan 19, 2023 | 292.32 | 294.08 | 290.58 | 291.77 | 26,829 | -2.95(-1.00%) |
Jan 18, 2023 | 300.46 | 302.12 | 294.72 | 294.72 | 55,409 | -3.69(-1.24%) |
Jan 17, 2023 | 298.08 | 299.75 | 296.60 | 298.41 | 47,454 | +0.36(+0.12%) |
Jan 13, 2023 | 292.94 | 298.33 | 292.94 | 298.05 | 22,172 | +1.77(+0.60%) |
Jan 12, 2023 | 295.52 | 297.14 | 290.56 | 296.28 | 43,305 | +2.16(+0.73%) |
Jan 11, 2023 | 289.16 | 294.14 | 289.16 | 294.12 | 78,177 | +5.70(+1.98%) |
Jan 10, 2023 | 284.21 | 288.42 | 284.21 | 288.42 | 19,149 | +2.51(+0.88%) |
Jan 09, 2023 | 285.03 | 290.84 | 285.03 | 285.91 | 47,750 | +3.59(+1.27%) |
Jan 06, 2023 | 277.27 | 283.26 | 273.23 | 282.32 | 39,839 | +7.69(+2.80%) |
Jan 05, 2023 | 278.29 | 278.29 | 274.37 | 274.63 | 32,494 | -5.92(-2.11%) |
Jan 04, 2023 | 280.91 | 282.17 | 277.23 | 280.55 | 36,593 | +2.11(+0.76%) |
Jan 03, 2023 | 282.15 | 284.66 | 276.14 | 278.44 | 76,434 | -0.19(-0.07%) |
Dec 30, 2022 | 275.30 | 278.79 | 274.33 | 278.63 | 37,295 | -0.45(-0.16%) |
Dec 29, 2022 | 273.79 | 279.74 | 273.79 | 279.08 | 31,582 | +7.64(+2.82%) |
Dec 28, 2022 | 274.16 | 276.33 | 271.14 | 271.43 | 52,031 | -3.87(-1.41%) |
Dec 27, 2022 | 277.61 | 277.61 | 274.04 | 275.31 | 49,448 | -3.22(-1.16%) |
Dec 23, 2022 | 276.13 | 278.76 | 274.55 | 278.53 | 50,575 | +0.78(+0.28%) |
Dec 22, 2022 | 280.82 | 280.82 | 273.43 | 277.75 | 29,980 | -7.07(-2.48%) |
Dec 21, 2022 | 281.49 | 285.69 | 280.92 | 284.83 | 28,019 | +4.37(+1.56%) |
Dec 20, 2022 | 277.80 | 281.61 | 277.37 | 280.46 | 33,118 | +0.82(+0.29%) |
Dec 19, 2022 | 284.02 | 284.02 | 278.21 | 279.64 | 38,342 | -4.82(-1.69%) |
Dec 16, 2022 | 286.12 | 287.72 | 282.78 | 284.46 | 71,096 | -2.76(-0.96%) |
Dec 15, 2022 | 293.15 | 293.15 | 286.26 | 287.22 | 46,088 | -11.55(-3.87%) |
Dec 14, 2022 | 300.50 | 303.75 | 295.35 | 298.77 | 40,144 | -2.24(-0.74%) |
Dec 13, 2022 | 308.63 | 310.21 | 298.55 | 301.01 | 53,319 | +5.16(+1.74%) |
Dec 12, 2022 | 290.65 | 295.85 | 290.48 | 295.85 | 25,362 | +5.29(+1.82%) |
Dec 09, 2022 | 291.08 | 294.30 | 290.48 | 290.55 | 38,534 | -1.85(-0.63%) |
Dec 08, 2022 | 289.46 | 293.34 | 287.76 | 292.41 | 33,959 | +4.51(+1.57%) |
Dec 07, 2022 | 287.54 | 288.93 | 286.12 | 287.89 | 151,979 | -1.02(-0.35%) |
Dec 06, 2022 | 295.50 | 295.50 | 287.45 | 288.92 | 38,852 | -7.23(-2.44%) |
Dec 05, 2022 | 300.13 | 300.82 | 294.94 | 296.14 | 43,226 | -6.02(-1.99%) |
Dec 02, 2022 | 298.13 | 302.51 | 298.13 | 302.16 | 48,725 | -2.11(-0.69%) |
Dec 01, 2022 | 303.89 | 305.91 | 301.23 | 304.28 | 33,320 | +1.53(+0.50%) |
Nov 30, 2022 | 288.07 | 302.76 | 288.07 | 302.75 | 101,131 | +14.26(+4.94%) |
Nov 29, 2022 | 290.50 | 291.14 | 287.55 | 288.49 | 25,193 | -2.49(-0.86%) |
Nov 28, 2022 | 293.42 | 295.48 | 289.96 | 290.98 | 22,361 | -5.01(-1.69%) |
Nov 25, 2022 | 296.22 | 297.03 | 295.70 | 295.99 | 16,219 | -1.40(-0.47%) |
Nov 23, 2022 | 294.17 | 298.23 | 294.09 | 297.38 | 21,635 | +3.05(+1.04%) |
Nov 22, 2022 | 290.06 | 294.34 | 287.95 | 294.33 | 30,952 | +5.25(+1.82%) |
Nov 21, 2022 | 291.01 | 292.22 | 288.38 | 289.07 | 41,902 | -3.89(-1.33%) |
Nov 18, 2022 | 296.89 | 297.09 | 290.40 | 292.96 | 23,090 | -0.23(-0.08%) |
Nov 17, 2022 | 289.81 | 294.83 | 289.75 | 293.19 | 30,566 | -1.66(-0.56%) |
Nov 16, 2022 | 297.17 | 297.17 | 294.35 | 294.85 | 32,419 | -5.42(-1.81%) |
Nov 15, 2022 | 302.76 | 303.73 | 296.91 | 300.27 | 42,662 | +5.28(+1.79%) |
Nov 14, 2022 | 294.89 | 299.08 | 293.51 | 294.99 | 38,999 | -2.65(-0.89%) |
Nov 11, 2022 | 291.01 | 298.79 | 289.91 | 297.63 | 30,493 | +6.84(+2.35%) |
Nov 10, 2022 | 281.67 | 291.12 | 280.76 | 290.79 | 35,646 | +23.29(+8.71%) |
Nov 09, 2022 | 272.36 | 272.44 | 267.30 | 267.50 | 74,990 | -7.07(-2.57%) |
Nov 08, 2022 | 273.91 | 278.31 | 270.54 | 274.57 | 65,423 | +2.47(+0.91%) |
Nov 07, 2022 | 269.60 | 272.62 | 267.22 | 272.10 | 61,366 | +3.98(+1.48%) |
Nov 04, 2022 | 269.55 | 269.89 | 262.54 | 268.12 | 65,287 | +3.90(+1.47%) |
Nov 03, 2022 | 268.18 | 269.31 | 264.18 | 264.23 | 214,522 | -7.41(-2.73%) |
Nov 02, 2022 | 281.93 | 284.57 | 271.60 | 271.63 | 1,076,872 | -10.77(-3.81%) |
Nov 01, 2022 | 289.07 | 290.25 | 281.91 | 282.40 | 465,325 | -3.32(-1.16%) |
Oct 31, 2022 | 287.13 | 287.26 | 284.11 | 285.72 | 47,352 | -3.66(-1.26%) |
Oct 28, 2022 | 280.53 | 289.62 | 280.53 | 289.38 | 46,923 | +7.29(+2.58%) |
Oct 27, 2022 | 285.90 | 287.73 | 281.84 | 282.09 | 47,365 | -4.95(-1.72%) |
Oct 26, 2022 | 286.38 | 293.92 | 285.66 | 287.04 | 36,738 | -6.92(-2.35%) |
Oct 25, 2022 | 288.49 | 294.29 | 288.49 | 293.96 | 31,697 | +6.53(+2.27%) |
Oct 24, 2022 | 285.94 | 288.40 | 281.20 | 287.43 | 42,092 | +2.42(+0.85%) |
Oct 21, 2022 | 276.49 | 285.29 | 275.97 | 285.01 | 47,507 | +6.55(+2.35%) |
Oct 20, 2022 | 277.81 | 284.66 | 277.30 | 278.45 | 54,157 | +0.56(+0.20%) |
Oct 19, 2022 | 276.99 | 281.02 | 275.89 | 277.90 | 140,962 | -1.33(-0.48%) |
Oct 18, 2022 | 284.04 | 284.04 | 276.15 | 279.23 | 33,413 | +3.00(+1.08%) |
Oct 17, 2022 | 273.12 | 277.25 | 273.12 | 276.23 | 59,058 | +9.46(+3.55%) |
Oct 14, 2022 | 277.36 | 278.11 | 266.31 | 266.77 | 44,255 | -8.16(-2.97%) |
Oct 13, 2022 | 261.14 | 276.35 | 259.60 | 274.94 | 61,661 | +5.95(+2.21%) |
Oct 12, 2022 | 269.38 | 270.91 | 267.86 | 268.99 | 48,574 | -0.38(-0.14%) |
Oct 11, 2022 | 272.32 | 273.79 | 267.62 | 269.36 | 112,681 | -4.89(-1.78%) |
Oct 10, 2022 | 279.06 | 279.06 | 271.55 | 274.25 | 30,963 | -4.89(-1.75%) |
Oct 07, 2022 | 285.08 | 285.42 | 277.81 | 279.14 | 26,231 | -11.73(-4.03%) |
Oct 06, 2022 | 291.30 | 295.22 | 290.66 | 290.87 | 67,739 | -1.85(-0.63%) |
Oct 05, 2022 | 287.80 | 294.22 | 286.04 | 292.72 | 32,614 | +0.54(+0.18%) |
Oct 04, 2022 | 287.74 | 292.49 | 287.74 | 292.19 | 39,796 | +10.43(+3.70%) |
Oct 03, 2022 | 276.13 | 283.59 | 275.57 | 281.76 | 70,851 | +7.68(+2.80%) |
Sep 30, 2022 | 277.08 | 281.98 | 273.95 | 274.08 | 33,927 | -4.05(-1.45%) |
Sep 29, 2022 | 280.22 | 280.26 | 275.20 | 278.13 | 88,395 | -7.08(-2.48%) |
Sep 28, 2022 | 278.94 | 286.23 | 278.40 | 285.21 | 31,333 | +5.77(+2.07%) |
Sep 27, 2022 | 282.93 | 285.56 | 276.90 | 279.44 | 65,890 | +0.23(+0.08%) |
Sep 26, 2022 | 280.43 | 285.50 | 278.66 | 279.21 | 67,527 | -2.44(-0.87%) |
Sep 23, 2022 | 282.82 | 283.37 | 277.86 | 281.65 | 68,531 | -4.22(-1.48%) |
Sep 22, 2022 | 287.96 | 288.76 | 285.06 | 285.87 | 39,235 | -3.91(-1.35%) |
Sep 21, 2022 | 295.63 | 300.20 | 289.78 | 289.78 | 54,867 | -4.77(-1.62%) |
Sep 20, 2022 | 295.09 | 297.21 | 292.96 | 294.55 | 29,267 | -3.65(-1.23%) |
Sep 19, 2022 | 293.26 | 298.30 | 293.26 | 298.21 | 38,095 | +1.76(+0.59%) |
Sep 16, 2022 | 295.25 | 296.83 | 292.68 | 296.44 | 35,399 | -2.69(-0.90%) |
Sep 15, 2022 | 302.56 | 305.06 | 297.56 | 299.14 | 44,627 | -5.98(-1.96%) |
Sep 14, 2022 | 304.87 | 305.78 | 302.16 | 305.12 | 54,158 | +1.30(+0.43%) |
Sep 13, 2022 | 311.22 | 311.48 | 303.29 | 303.82 | 63,188 | -17.66(-5.49%) |
Sep 12, 2022 | 319.01 | 321.69 | 318.54 | 321.48 | 127,250 | +3.92(+1.23%) |
Sep 09, 2022 | 312.59 | 318.16 | 312.59 | 317.56 | 764,036 | +7.40(+2.38%) |
Sep 08, 2022 | 305.42 | 311.10 | 304.54 | 310.16 | 464,176 | +1.88(+0.61%) |
Sep 07, 2022 | 302.76 | 309.40 | 302.00 | 308.28 | 459,028 | +5.86(+1.94%) |
Sep 06, 2022 | 304.95 | 305.55 | 300.24 | 302.41 | 63,027 | -2.39(-0.78%) |
Sep 02, 2022 | 312.14 | 313.28 | 303.27 | 304.80 | 32,296 | -3.59(-1.17%) |
Sep 01, 2022 | 306.92 | 308.80 | 301.97 | 308.39 | 26,857 | -1.94(-0.63%) |
Aug 31, 2022 | 315.88 | 316.39 | 310.26 | 310.34 | 29,132 | -2.38(-0.76%) |
Aug 30, 2022 | 317.93 | 318.59 | 309.80 | 312.71 | 35,943 | -2.93(-0.93%) |
Aug 29, 2022 | 316.48 | 319.02 | 315.22 | 315.64 | 35,338 | -3.93(-1.23%) |
Aug 26, 2022 | 333.48 | 333.54 | 319.49 | 319.57 | 26,320 | -14.68(-4.39%) |
Aug 25, 2022 | 328.43 | 334.36 | 328.43 | 334.25 | 24,192 | +7.08(+2.16%) |
Aug 24, 2022 | 326.18 | 329.11 | 325.74 | 327.17 | 25,201 | +0.72(+0.22%) |
Aug 23, 2022 | 326.53 | 330.41 | 326.43 | 326.45 | 23,625 | -0.83(-0.25%) |
Aug 22, 2022 | 331.53 | 331.53 | 326.59 | 327.28 | 48,101 | -9.83(-2.92%) |
Aug 19, 2022 | 341.57 | 341.57 | 336.35 | 337.11 | 18,821 | -7.73(-2.24%) |
Aug 18, 2022 | 342.62 | 346.08 | 341.84 | 344.85 | 77,590 | +2.23(+0.65%) |
Aug 17, 2022 | 343.61 | 345.45 | 340.22 | 342.62 | 117,665 | -5.08(-1.46%) |
Aug 16, 2022 | 346.89 | 349.75 | 343.75 | 347.70 | 96,633 | -0.84(-0.24%) |
Aug 15, 2022 | 345.13 | 348.99 | 345.13 | 348.54 | 24,051 | +1.66(+0.48%) |
Aug 12, 2022 | 342.46 | 346.90 | 341.41 | 346.88 | 29,725 | +6.86(+2.02%) |
Aug 11, 2022 | 344.78 | 346.79 | 339.44 | 340.01 | 31,584 | -2.32(-0.68%) |
Aug 10, 2022 | 339.92 | 342.34 | 339.03 | 342.33 | 44,817 | +11.19(+3.38%) |
Aug 09, 2022 | 333.15 | 333.15 | 329.68 | 331.14 | 16,599 | -5.34(-1.59%) |
Aug 08, 2022 | 338.56 | 342.36 | 335.04 | 336.48 | 28,110 | -2.10(-0.62%) |
Aug 05, 2022 | 334.00 | 339.43 | 334.00 | 338.58 | 27,437 | -0.81(-0.24%) |
Aug 04, 2022 | 337.38 | 339.52 | 336.18 | 339.39 | 20,586 | +1.73(+0.51%) |
Aug 03, 2022 | 330.42 | 338.51 | 330.42 | 337.66 | 21,254 | +9.37(+2.85%) |
Aug 02, 2022 | 326.34 | 331.85 | 325.43 | 328.29 | 48,625 | -0.79(-0.24%) |
Aug 01, 2022 | 326.93 | 332.81 | 326.93 | 329.08 | 38,796 | -0.11(-0.03%) |
Jul 29, 2022 | 325.06 | 330.10 | 324.78 | 329.19 | 32,198 | +6.52(+2.02%) |
Jul 28, 2022 | 318.77 | 323.13 | 315.37 | 322.67 | 30,040 | +3.47(+1.09%) |
Jul 27, 2022 | 310.78 | 320.61 | 310.78 | 319.21 | 38,051 | +14.07(+4.61%) |
Jul 26, 2022 | 309.89 | 309.89 | 304.25 | 305.14 | 27,097 | -7.20(-2.30%) |
Jul 25, 2022 | 314.24 | 314.45 | 310.15 | 312.34 | 37,258 | -2.33(-0.74%) |
Jul 22, 2022 | 320.79 | 320.91 | 312.90 | 314.66 | 33,764 | -7.52(-2.33%) |
Jul 21, 2022 | 318.25 | 322.18 | 315.25 | 322.18 | 41,986 | +4.34(+1.36%) |
Jul 20, 2022 | 311.25 | 318.85 | 311.25 | 317.84 | 74,178 | +6.69(+2.15%) |
Jul 19, 2022 | 304.54 | 311.30 | 302.73 | 311.15 | 71,552 | +10.61(+3.53%) |
Jul 18, 2022 | 305.36 | 307.63 | 299.46 | 300.54 | 68,933 | -1.84(-0.61%) |
Jul 15, 2022 | 299.34 | 302.47 | 299.26 | 302.38 | 47,772 | +6.43(+2.17%) |
Jul 14, 2022 | 293.08 | 296.74 | 289.04 | 295.96 | 146,155 | +0.16(+0.05%) |
Jul 13, 2022 | 290.34 | 297.59 | 290.17 | 295.80 | 51,524 | -0.81(-0.27%) |
Jul 12, 2022 | 301.50 | 302.44 | 294.90 | 296.61 | 29,831 | -4.13(-1.37%) |
Jul 11, 2022 | 303.74 | 304.15 | 299.74 | 300.74 | 34,535 | -6.70(-2.18%) |
Jul 08, 2022 | 303.51 | 308.75 | 302.90 | 307.44 | 38,944 | -0.13(-0.04%) |
Jul 07, 2022 | 301.91 | 308.14 | 301.91 | 307.57 | 65,253 | +7.28(+2.42%) |
Jul 06, 2022 | 298.83 | 302.72 | 297.34 | 300.30 | 129,894 | +1.60(+0.54%) |
Jul 05, 2022 | 287.63 | 298.69 | 286.78 | 298.69 | 78,321 | +6.34(+2.17%) |
Jul 01, 2022 | 289.73 | 292.64 | 287.59 | 292.35 | 40,126 | +0.84(+0.29%) |
Jun 30, 2022 | 292.78 | 294.94 | 286.41 | 291.51 | 92,184 | -4.75(-1.60%) |
Jun 29, 2022 | 295.87 | 297.81 | 293.32 | 296.26 | 77,910 | -0.50(-0.17%) |
Jun 28, 2022 | 307.55 | 310.03 | 296.66 | 296.76 | 24,571 | -10.28(-3.35%) |
Jun 27, 2022 | 311.50 | 311.91 | 306.00 | 307.04 | 61,893 | -3.45(-1.11%) |
Jun 24, 2022 | 301.44 | 310.52 | 301.44 | 310.48 | 52,927 | +12.36(+4.15%) |
Jun 23, 2022 | 295.51 | 298.94 | 293.27 | 298.13 | 62,836 | +4.86(+1.66%) |
Jun 22, 2022 | 290.18 | 297.54 | 290.18 | 293.26 | 42,611 | -0.49(-0.17%) |
Jun 21, 2022 | 291.93 | 296.99 | 291.93 | 293.75 | 85,538 | +6.31(+2.19%) |
Jun 17, 2022 | 283.67 | 289.35 | 282.30 | 287.44 | 66,325 | +3.76(+1.33%) |
Jun 16, 2022 | 288.58 | 289.12 | 281.53 | 283.68 | 82,182 | -13.25(-4.46%) |
Jun 15, 2022 | 293.19 | 300.41 | 291.27 | 296.93 | 54,816 | +7.70(+2.66%) |
Jun 14, 2022 | 290.74 | 291.82 | 286.85 | 289.22 | 76,386 | +0.69(+0.24%) |
Jun 13, 2022 | 293.12 | 295.78 | 287.88 | 288.53 | 329,307 | -15.26(-5.02%) |
Jun 10, 2022 | 310.14 | 310.14 | 303.29 | 303.79 | 39,737 | -12.55(-3.97%) |
Jun 09, 2022 | 323.66 | 326.54 | 316.32 | 316.34 | 28,537 | -9.67(-2.97%) |
Jun 08, 2022 | 327.57 | 330.38 | 325.08 | 326.01 | 44,210 | -3.09(-0.94%) |
Jun 07, 2022 | 322.13 | 329.77 | 322.12 | 329.10 | 38,088 | +2.94(+0.90%) |
Jun 06, 2022 | 329.48 | 331.68 | 324.82 | 326.16 | 40,730 | +1.34(+0.41%) |
Jun 03, 2022 | 327.46 | 329.21 | 323.73 | 324.81 | 35,781 | -8.28(-2.49%) |
Jun 02, 2022 | 321.04 | 333.19 | 321.04 | 333.09 | 47,872 | +10.63(+3.30%) |
Jun 01, 2022 | 327.49 | 330.12 | 320.28 | 322.47 | 49,095 | -1.41(-0.44%) |
May 31, 2022 | 324.37 | 327.20 | 320.01 | 323.88 | 68,142 | -1.10(-0.34%) |
May 27, 2022 | 317.89 | 324.98 | 317.89 | 324.98 | 58,817 | +10.80(+3.44%) |
May 26, 2022 | 304.59 | 315.59 | 304.59 | 314.18 | 128,609 | +8.74(+2.86%) |
May 25, 2022 | 298.83 | 307.70 | 298.37 | 305.44 | 46,485 | +5.05(+1.68%) |
May 24, 2022 | 302.69 | 302.69 | 295.69 | 300.40 | 81,689 | -9.04(-2.92%) |
May 23, 2022 | 305.61 | 309.64 | 302.82 | 309.44 | 47,680 | +4.82(+1.58%) |
May 20, 2022 | 308.54 | 308.73 | 295.55 | 304.62 | 60,898 | +0.13(+0.04%) |
May 19, 2022 | 303.17 | 309.39 | 301.76 | 304.50 | 106,387 | -1.06(-0.35%) |
May 18, 2022 | 315.43 | 316.63 | 304.55 | 305.55 | 75,760 | -14.72(-4.59%) |
May 17, 2022 | 317.90 | 320.43 | 313.70 | 320.27 | 104,188 | +9.05(+2.91%) |
May 16, 2022 | 313.67 | 315.58 | 310.14 | 311.21 | 72,343 | -4.62(-1.46%) |
May 13, 2022 | 307.66 | 316.97 | 307.66 | 315.84 | 65,745 | +12.74(+4.20%) |
May 12, 2022 | 298.36 | 306.87 | 296.45 | 303.10 | 258,290 | -0.05(-0.02%) |
May 11, 2022 | 309.77 | 315.11 | 302.68 | 303.15 | 56,388 | -9.44(-3.02%) |
May 10, 2022 | 315.68 | 317.37 | 307.13 | 312.59 | 54,873 | +3.57(+1.16%) |
May 09, 2022 | 316.66 | 318.60 | 307.57 | 309.02 | 69,118 | -14.04(-4.35%) |
May 06, 2022 | 325.12 | 329.15 | 318.53 | 323.06 | 36,274 | -5.06(-1.54%) |
May 05, 2022 | 340.85 | 340.85 | 324.42 | 328.12 | 44,345 | -18.53(-5.35%) |
May 04, 2022 | 335.83 | 347.06 | 328.83 | 346.65 | 37,569 | +11.24(+3.35%) |
May 03, 2022 | 334.61 | 337.56 | 332.94 | 335.41 | 38,428 | +0.27(+0.08%) |
May 02, 2022 | 327.99 | 335.25 | 325.68 | 335.14 | 51,851 | +6.35(+1.93%) |
Apr 29, 2022 | 338.94 | 342.82 | 328.24 | 328.79 | 35,978 | -16.95(-4.90%) |
Apr 28, 2022 | 337.63 | 348.13 | 334.61 | 345.74 | 55,707 | +15.29(+4.63%) |
Apr 27, 2022 | 330.06 | 337.08 | 328.82 | 330.45 | 77,404 | -0.08(-0.02%) |
Apr 26, 2022 | 340.62 | 340.77 | 330.39 | 330.53 | 45,473 | -13.26(-3.86%) |
Apr 25, 2022 | 336.25 | 343.79 | 335.36 | 343.79 | 65,173 | +5.93(+1.75%) |
Apr 22, 2022 | 347.31 | 349.06 | 337.69 | 337.86 | 33,078 | -9.78(-2.81%) |
Apr 21, 2022 | 359.58 | 363.12 | 346.36 | 347.64 | 32,818 | -9.03(-2.53%) |
Apr 20, 2022 | 363.65 | 363.65 | 355.91 | 356.68 | 44,213 | -6.24(-1.72%) |
Apr 19, 2022 | 353.70 | 363.56 | 353.70 | 362.92 | 26,825 | +8.06(+2.27%) |
Apr 18, 2022 | 352.70 | 357.17 | 351.15 | 354.87 | 36,688 | +0.53(+0.15%) |
Apr 14, 2022 | 364.04 | 364.04 | 354.10 | 354.33 | 20,064 | -8.60(-2.37%) |
Apr 13, 2022 | 356.69 | 364.01 | 356.25 | 362.93 | 26,633 | +6.52(+1.83%) |
Apr 12, 2022 | 364.09 | 366.16 | 355.07 | 356.41 | 45,971 | -1.88(-0.52%) |
Apr 11, 2022 | 361.60 | 362.56 | 358.07 | 358.29 | 34,358 | -7.86(-2.15%) |
Apr 08, 2022 | 370.02 | 370.80 | 365.62 | 366.15 | 92,780 | -6.17(-1.66%) |
Apr 07, 2022 | 370.66 | 374.84 | 366.35 | 372.31 | 55,988 | +0.23(+0.06%) |
Apr 06, 2022 | 376.70 | 376.88 | 369.30 | 372.08 | 53,267 | -11.13(-2.91%) |
Apr 05, 2022 | 391.50 | 391.86 | 381.98 | 383.22 | 24,826 | -9.66(-2.46%) |
Apr 04, 2022 | 385.54 | 392.88 | 385.30 | 392.88 | 23,575 | +8.68(+2.26%) |