Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 301.19 | 304.77 | 300.27 | 302.46 | 648,146 | +0.03(+0.01%) |
Apr 27, 2023 | 295.06 | 302.99 | 293.73 | 302.43 | 511,702 | +8.01(+2.72%) |
Apr 26, 2023 | 293.25 | 296.15 | 292.60 | 294.42 | 400,871 | -0.47(-0.16%) |
Apr 25, 2023 | 300.88 | 301.10 | 294.52 | 294.89 | 394,692 | -7.67(-2.54%) |
Apr 24, 2023 | 303.56 | 303.88 | 301.46 | 302.56 | 423,022 | -0.16(-0.05%) |
Apr 21, 2023 | 304.70 | 305.59 | 300.50 | 302.72 | 686,735 | -1.42(-0.47%) |
Apr 20, 2023 | 305.47 | 307.11 | 302.83 | 304.14 | 718,792 | -3.10(-1.01%) |
Apr 19, 2023 | 314.58 | 314.67 | 306.31 | 307.24 | 516,544 | -10.51(-3.31%) |
Apr 18, 2023 | 321.26 | 321.60 | 316.17 | 317.75 | 430,338 | -1.82(-0.57%) |
Apr 17, 2023 | 314.88 | 320.04 | 313.62 | 319.57 | 299,761 | +4.69(+1.49%) |
Apr 14, 2023 | 319.93 | 323.36 | 313.35 | 314.88 | 440,124 | -6.08(-1.89%) |
Apr 13, 2023 | 320.71 | 321.75 | 317.57 | 320.96 | 648,279 | +0.71(+0.22%) |
Apr 12, 2023 | 317.92 | 321.92 | 317.08 | 320.25 | 522,821 | +4.04(+1.28%) |
Apr 11, 2023 | 315.71 | 318.73 | 314.65 | 316.21 | 294,329 | +1.53(+0.49%) |
Apr 10, 2023 | 311.43 | 314.91 | 308.42 | 314.68 | 419,199 | +0.93(+0.30%) |
Apr 06, 2023 | 312.43 | 313.83 | 307.43 | 313.75 | 477,833 | +0.59(+0.19%) |
Apr 05, 2023 | 313.08 | 317.39 | 310.00 | 313.16 | 645,456 | -0.92(-0.29%) |
Apr 04, 2023 | 324.06 | 324.24 | 311.87 | 314.08 | 650,454 | -10.63(-3.27%) |
Apr 03, 2023 | 323.27 | 325.85 | 322.09 | 324.71 | 519,706 | -1.06(-0.33%) |
Mar 31, 2023 | 321.01 | 325.80 | 320.84 | 325.77 | 396,794 | +6.07(+1.90%) |
Mar 30, 2023 | 319.33 | 320.60 | 317.41 | 319.70 | 237,704 | +1.34(+0.42%) |
Mar 29, 2023 | 317.00 | 318.81 | 314.52 | 318.36 | 219,053 | +3.63(+1.15%) |
Mar 28, 2023 | 311.61 | 314.99 | 311.61 | 314.73 | 289,872 | +2.27(+0.73%) |
Mar 27, 2023 | 313.89 | 315.04 | 311.85 | 312.46 | 284,578 | +0.35(+0.11%) |
Mar 24, 2023 | 307.81 | 312.26 | 302.03 | 312.11 | 427,911 | +3.57(+1.16%) |
Mar 23, 2023 | 313.08 | 315.27 | 306.91 | 308.54 | 682,849 | -3.56(-1.14%) |
Mar 22, 2023 | 313.21 | 321.11 | 312.00 | 312.10 | 548,446 | -1.96(-0.62%) |
Mar 21, 2023 | 310.32 | 314.11 | 308.29 | 314.06 | 443,590 | +5.91(+1.92%) |
Mar 20, 2023 | 303.07 | 308.44 | 303.07 | 308.15 | 390,683 | +5.66(+1.87%) |
Mar 17, 2023 | 303.70 | 310.78 | 299.07 | 302.49 | 1,131,628 | -3.46(-1.13%) |
Mar 16, 2023 | 309.61 | 312.95 | 304.41 | 305.95 | 1,115,597 | -4.87(-1.57%) |
Mar 15, 2023 | 315.17 | 316.89 | 306.01 | 310.82 | 476,633 | -9.50(-2.97%) |
Mar 14, 2023 | 317.97 | 324.40 | 315.43 | 320.32 | 576,363 | +7.04(+2.25%) |
Mar 13, 2023 | 311.90 | 317.43 | 310.16 | 313.28 | 407,888 | -1.05(-0.33%) |
Mar 10, 2023 | 331.64 | 332.25 | 313.80 | 314.33 | 685,941 | -17.99(-5.41%) |
Mar 09, 2023 | 339.26 | 340.13 | 331.62 | 332.32 | 384,145 | -6.00(-1.77%) |
Mar 08, 2023 | 333.70 | 340.00 | 333.70 | 338.32 | 296,307 | +3.72(+1.11%) |
Mar 07, 2023 | 340.88 | 341.54 | 332.92 | 334.60 | 522,783 | -6.82(-2.00%) |
Mar 06, 2023 | 335.34 | 341.99 | 334.20 | 341.42 | 435,203 | +7.61(+2.28%) |
Mar 03, 2023 | 331.81 | 334.94 | 329.77 | 333.81 | 276,458 | +4.43(+1.34%) |
Mar 02, 2023 | 324.31 | 330.54 | 323.94 | 329.38 | 337,501 | +3.96(+1.22%) |
Mar 01, 2023 | 325.69 | 328.93 | 324.74 | 325.42 | 288,713 | -2.39(-0.73%) |
Feb 28, 2023 | 326.43 | 331.91 | 325.46 | 327.81 | 624,769 | +0.42(+0.13%) |
Feb 27, 2023 | 335.42 | 337.08 | 326.42 | 327.39 | 588,972 | -4.96(-1.49%) |
Feb 24, 2023 | 331.19 | 335.84 | 329.18 | 332.35 | 389,501 | -3.39(-1.01%) |
Feb 23, 2023 | 335.76 | 336.91 | 332.60 | 335.74 | 334,000 | +1.59(+0.48%) |
Feb 22, 2023 | 338.39 | 338.57 | 333.33 | 334.15 | 442,844 | -4.08(-1.21%) |
Feb 21, 2023 | 341.64 | 342.70 | 337.39 | 338.23 | 357,519 | -7.79(-2.25%) |
Feb 17, 2023 | 345.45 | 346.58 | 341.78 | 346.02 | 352,412 | +0.02(+0.01%) |
Feb 16, 2023 | 339.38 | 351.90 | 337.39 | 346.00 | 742,205 | +1.36(+0.39%) |
Feb 15, 2023 | 339.39 | 346.38 | 339.39 | 344.64 | 298,731 | +2.43(+0.71%) |
Feb 14, 2023 | 350.54 | 351.83 | 342.00 | 342.21 | 377,905 | -9.25(-2.63%) |
Feb 13, 2023 | 348.92 | 353.50 | 348.92 | 351.46 | 400,069 | +3.84(+1.10%) |
Feb 10, 2023 | 349.00 | 351.15 | 346.62 | 347.62 | 342,766 | -3.41(-0.97%) |
Feb 09, 2023 | 350.00 | 356.67 | 348.56 | 351.03 | 478,445 | +4.55(+1.31%) |
Feb 08, 2023 | 351.30 | 352.48 | 340.66 | 346.48 | 522,032 | -6.41(-1.82%) |
Feb 07, 2023 | 333.00 | 354.90 | 319.30 | 352.89 | 1,032,144 | +11.96(+3.51%) |
Feb 06, 2023 | 338.55 | 346.14 | 338.55 | 340.93 | 617,040 | -1.02(-0.30%) |
Feb 03, 2023 | 344.15 | 346.83 | 340.69 | 341.95 | 402,230 | -6.59(-1.89%) |
Feb 02, 2023 | 350.39 | 355.95 | 347.85 | 348.54 | 596,911 | +1.26(+0.36%) |
Feb 01, 2023 | 337.05 | 348.88 | 337.05 | 347.28 | 430,651 | +9.14(+2.70%) |
Jan 31, 2023 | 333.74 | 338.16 | 332.80 | 338.14 | 470,024 | +4.92(+1.48%) |
Jan 30, 2023 | 329.28 | 335.76 | 329.28 | 333.22 | 429,461 | +1.60(+0.48%) |
Jan 27, 2023 | 326.92 | 333.48 | 325.93 | 331.62 | 482,414 | +2.70(+0.82%) |
Jan 26, 2023 | 331.52 | 332.66 | 325.81 | 328.92 | 416,969 | +0.32(+0.10%) |
Jan 25, 2023 | 328.43 | 329.53 | 320.74 | 328.60 | 346,451 | -4.33(-1.30%) |
Jan 24, 2023 | 329.54 | 335.52 | 329.40 | 332.93 | 342,652 | -0.02(-0.01%) |
Jan 23, 2023 | 333.33 | 338.41 | 332.13 | 332.95 | 383,859 | -0.01(-0.00%) |
Jan 20, 2023 | 326.31 | 333.50 | 323.84 | 332.96 | 340,404 | +8.49(+2.62%) |
Jan 19, 2023 | 329.20 | 330.69 | 324.14 | 324.47 | 380,686 | -6.13(-1.85%) |
Jan 18, 2023 | 335.32 | 337.05 | 327.43 | 330.60 | 453,236 | -3.31(-0.99%) |
Jan 17, 2023 | 334.61 | 338.19 | 332.23 | 333.91 | 466,216 | -2.07(-0.62%) |
Jan 13, 2023 | 333.33 | 337.04 | 331.67 | 335.98 | 279,869 | +0.05(+0.01%) |
Jan 12, 2023 | 340.00 | 340.55 | 334.84 | 335.93 | 334,939 | -1.77(-0.52%) |
Jan 11, 2023 | 333.98 | 338.31 | 332.58 | 337.70 | 320,337 | +5.71(+1.72%) |
Jan 10, 2023 | 327.70 | 332.17 | 327.70 | 331.99 | 257,215 | +2.84(+0.86%) |
Jan 09, 2023 | 330.43 | 336.09 | 327.91 | 329.15 | 501,200 | +0.53(+0.16%) |
Jan 06, 2023 | 327.40 | 331.01 | 324.50 | 328.62 | 439,312 | +3.85(+1.19%) |
Jan 05, 2023 | 330.94 | 332.85 | 324.61 | 324.77 | 414,501 | -9.38(-2.81%) |
Jan 04, 2023 | 338.90 | 341.80 | 331.72 | 334.15 | 481,122 | -3.34(-0.99%) |
Jan 03, 2023 | 339.41 | 342.06 | 334.23 | 337.49 | 277,645 | +1.35(+0.40%) |
Dec 30, 2022 | 336.24 | 336.85 | 332.13 | 336.14 | 272,180 | -4.08(-1.20%) |
Dec 29, 2022 | 335.59 | 340.58 | 332.15 | 340.22 | 240,887 | +7.35(+2.21%) |
Dec 28, 2022 | 336.24 | 338.27 | 332.81 | 332.87 | 226,416 | -2.79(-0.83%) |
Dec 27, 2022 | 336.36 | 337.89 | 334.56 | 335.66 | 209,121 | -0.29(-0.09%) |
Dec 23, 2022 | 333.60 | 336.15 | 332.22 | 335.95 | 165,319 | +0.91(+0.27%) |
Dec 22, 2022 | 338.34 | 338.67 | 330.67 | 335.04 | 410,599 | -6.80(-1.99%) |
Dec 21, 2022 | 338.25 | 343.48 | 336.64 | 341.84 | 275,568 | +6.11(+1.82%) |
Dec 20, 2022 | 336.86 | 337.89 | 331.54 | 335.73 | 531,089 | -3.33(-0.98%) |
Dec 19, 2022 | 338.70 | 339.29 | 334.56 | 339.06 | 396,525 | +0.89(+0.26%) |
Dec 16, 2022 | 339.94 | 339.94 | 333.32 | 338.17 | 1,158,033 | -2.66(-0.78%) |
Dec 15, 2022 | 341.97 | 343.26 | 337.42 | 340.83 | 441,477 | -6.42(-1.85%) |
Dec 14, 2022 | 351.78 | 355.24 | 345.17 | 347.25 | 331,750 | -4.68(-1.33%) |
Dec 13, 2022 | 358.25 | 358.25 | 346.42 | 351.93 | 411,552 | +3.97(+1.14%) |
Dec 12, 2022 | 344.85 | 348.52 | 344.37 | 347.96 | 298,737 | +4.66(+1.36%) |
Dec 09, 2022 | 345.05 | 347.40 | 341.80 | 343.30 | 375,381 | -3.10(-0.89%) |
Dec 08, 2022 | 345.23 | 348.67 | 343.11 | 346.40 | 237,376 | +3.85(+1.12%) |
Dec 07, 2022 | 346.34 | 349.27 | 340.50 | 342.55 | 347,285 | -5.25(-1.51%) |
Dec 06, 2022 | 349.56 | 350.29 | 345.10 | 347.80 | 418,977 | -2.66(-0.76%) |
Dec 05, 2022 | 348.00 | 350.75 | 345.12 | 350.46 | 391,459 | -1.53(-0.43%) |
Dec 02, 2022 | 351.52 | 354.78 | 350.62 | 351.99 | 474,836 | -4.28(-1.20%) |
Dec 01, 2022 | 351.99 | 357.40 | 348.94 | 356.27 | 411,232 | +5.90(+1.68%) |
Nov 30, 2022 | 339.95 | 350.93 | 339.10 | 350.37 | 747,920 | +10.29(+3.03%) |
Nov 29, 2022 | 344.11 | 345.44 | 338.98 | 340.08 | 382,646 | -4.95(-1.43%) |
Nov 28, 2022 | 340.29 | 345.99 | 340.29 | 345.03 | 649,202 | +2.46(+0.72%) |
Nov 25, 2022 | 344.30 | 346.26 | 342.00 | 342.57 | 337,532 | -0.70(-0.20%) |
Nov 23, 2022 | 342.99 | 345.93 | 341.75 | 343.27 | 193,711 | +0.51(+0.15%) |
Nov 22, 2022 | 339.96 | 343.10 | 337.88 | 342.76 | 315,151 | +4.49(+1.33%) |
Nov 21, 2022 | 336.58 | 340.94 | 335.07 | 338.27 | 360,913 | +0.58(+0.17%) |
Nov 18, 2022 | 336.77 | 338.51 | 333.61 | 337.69 | 307,762 | +5.07(+1.52%) |
Nov 17, 2022 | 331.37 | 333.10 | 327.55 | 332.62 | 466,543 | -3.33(-0.99%) |
Nov 16, 2022 | 337.33 | 342.38 | 335.21 | 335.95 | 401,956 | -2.49(-0.74%) |
Nov 15, 2022 | 339.23 | 343.20 | 335.54 | 338.44 | 385,471 | +4.06(+1.21%) |
Nov 14, 2022 | 333.01 | 340.69 | 332.97 | 334.38 | 359,740 | -0.88(-0.26%) |
Nov 11, 2022 | 343.00 | 346.35 | 334.84 | 335.26 | 543,488 | -5.64(-1.65%) |
Nov 10, 2022 | 335.07 | 341.77 | 333.60 | 340.90 | 493,553 | +17.17(+5.30%) |
Nov 09, 2022 | 324.97 | 329.43 | 322.60 | 323.73 | 359,411 | -3.49(-1.07%) |
Nov 08, 2022 | 319.90 | 329.62 | 319.90 | 327.22 | 414,146 | +7.54(+2.36%) |
Nov 07, 2022 | 319.51 | 321.83 | 315.75 | 319.68 | 383,585 | +0.18(+0.06%) |
Nov 04, 2022 | 323.47 | 323.47 | 313.00 | 319.50 | 588,710 | +0.20(+0.06%) |
Nov 03, 2022 | 317.30 | 322.67 | 311.11 | 319.30 | 516,730 | +0.79(+0.25%) |
Nov 02, 2022 | 326.50 | 330.40 | 316.48 | 318.51 | 789,324 | -6.49(-2.00%) |
Nov 01, 2022 | 314.44 | 327.99 | 314.16 | 325.00 | 1,346,636 | +23.08(+7.64%) |
Oct 31, 2022 | 300.85 | 304.06 | 298.20 | 301.92 | 495,426 | -0.09(-0.03%) |
Oct 28, 2022 | 292.46 | 302.50 | 292.46 | 302.01 | 426,351 | +9.94(+3.40%) |
Oct 27, 2022 | 294.75 | 297.63 | 291.30 | 292.07 | 602,299 | -0.86(-0.29%) |
Oct 26, 2022 | 296.81 | 301.93 | 292.93 | 292.93 | 542,222 | -6.00(-2.01%) |
Oct 25, 2022 | 293.91 | 299.86 | 292.80 | 298.93 | 589,703 | +4.66(+1.58%) |
Oct 24, 2022 | 290.94 | 294.28 | 288.35 | 294.27 | 509,220 | +4.52(+1.56%) |
Oct 21, 2022 | 279.19 | 290.17 | 277.08 | 289.75 | 468,500 | +9.20(+3.28%) |
Oct 20, 2022 | 287.76 | 289.08 | 278.53 | 280.55 | 368,554 | -5.72(-2.00%) |
Oct 19, 2022 | 288.32 | 289.16 | 281.74 | 286.27 | 416,907 | -3.78(-1.30%) |
Oct 18, 2022 | 293.84 | 296.24 | 286.96 | 290.05 | 515,086 | +4.44(+1.55%) |
Oct 17, 2022 | 283.05 | 290.27 | 283.05 | 285.61 | 521,016 | +7.28(+2.62%) |
Oct 14, 2022 | 293.35 | 294.72 | 277.71 | 278.33 | 403,098 | -11.22(-3.87%) |
Oct 13, 2022 | 280.11 | 292.30 | 277.08 | 289.55 | 416,963 | +1.29(+0.45%) |
Oct 12, 2022 | 290.86 | 291.39 | 286.90 | 288.26 | 317,151 | -0.98(-0.34%) |
Oct 11, 2022 | 289.15 | 292.57 | 285.72 | 289.24 | 329,280 | -0.64(-0.22%) |
Oct 10, 2022 | 294.38 | 296.14 | 284.02 | 289.88 | 359,616 | -4.13(-1.40%) |
Oct 07, 2022 | 297.54 | 297.63 | 291.79 | 294.01 | 360,547 | -6.75(-2.24%) |
Oct 06, 2022 | 299.60 | 305.25 | 297.73 | 300.76 | 427,854 | +0.98(+0.33%) |
Oct 05, 2022 | 292.02 | 301.44 | 292.02 | 299.78 | 413,250 | +4.93(+1.67%) |
Oct 04, 2022 | 292.69 | 297.28 | 290.78 | 294.85 | 387,081 | +10.49(+3.69%) |
Oct 03, 2022 | 279.60 | 285.99 | 277.26 | 284.36 | 333,270 | +7.67(+2.77%) |
Sep 30, 2022 | 278.88 | 282.96 | 275.99 | 276.69 | 505,846 | -1.98(-0.71%) |
Sep 29, 2022 | 277.73 | 279.93 | 274.84 | 278.67 | 438,318 | -2.72(-0.97%) |
Sep 28, 2022 | 277.03 | 282.74 | 274.29 | 281.39 | 367,915 | +6.43(+2.34%) |
Sep 27, 2022 | 278.48 | 279.89 | 272.58 | 274.96 | 292,635 | +0.21(+0.08%) |
Sep 26, 2022 | 276.60 | 279.47 | 273.81 | 274.75 | 410,064 | -1.31(-0.47%) |
Sep 23, 2022 | 276.95 | 279.04 | 273.06 | 276.06 | 326,893 | -4.04(-1.44%) |
Sep 22, 2022 | 286.33 | 287.09 | 278.45 | 280.10 | 667,056 | -7.50(-2.61%) |
Sep 21, 2022 | 292.82 | 296.18 | 287.60 | 287.60 | 284,068 | -3.44(-1.18%) |
Sep 20, 2022 | 300.45 | 300.67 | 287.98 | 291.04 | 635,097 | -11.86(-3.92%) |
Sep 19, 2022 | 296.28 | 303.12 | 296.28 | 302.90 | 466,516 | +2.82(+0.94%) |
Sep 16, 2022 | 300.20 | 300.77 | 290.90 | 300.08 | 1,848,037 | -2.47(-0.82%) |
Sep 15, 2022 | 299.54 | 306.69 | 297.91 | 302.55 | 1,420,243 | +0.47(+0.16%) |
Sep 14, 2022 | 303.96 | 309.25 | 299.22 | 302.08 | 814,504 | -0.64(-0.21%) |
Sep 13, 2022 | 301.12 | 305.83 | 300.00 | 302.72 | 948,422 | -8.60(-2.76%) |
Sep 12, 2022 | 307.07 | 311.55 | 306.60 | 311.32 | 412,951 | +5.18(+1.69%) |
Sep 09, 2022 | 300.77 | 306.85 | 299.32 | 306.14 | 369,909 | +7.58(+2.54%) |
Sep 08, 2022 | 295.00 | 298.85 | 294.54 | 298.56 | 279,163 | +1.81(+0.61%) |
Sep 07, 2022 | 290.31 | 297.44 | 290.31 | 296.75 | 235,163 | +6.33(+2.18%) |
Sep 06, 2022 | 290.75 | 293.14 | 286.83 | 290.42 | 385,752 | +1.50(+0.52%) |
Sep 02, 2022 | 294.60 | 295.44 | 287.32 | 288.92 | 407,066 | -2.62(-0.90%) |
Sep 01, 2022 | 283.95 | 291.56 | 283.00 | 291.54 | 625,246 | +6.22(+2.18%) |
Aug 31, 2022 | 290.60 | 292.67 | 285.23 | 285.32 | 489,707 | -3.83(-1.32%) |
Aug 30, 2022 | 293.12 | 294.73 | 286.36 | 289.15 | 435,311 | -1.75(-0.60%) |
Aug 29, 2022 | 291.11 | 294.60 | 290.44 | 290.90 | 442,243 | -4.05(-1.37%) |
Aug 26, 2022 | 304.98 | 304.98 | 294.59 | 294.95 | 413,246 | -10.09(-3.31%) |
Aug 25, 2022 | 302.70 | 306.49 | 301.11 | 305.04 | 413,453 | +3.97(+1.32%) |
Aug 24, 2022 | 302.15 | 303.96 | 300.30 | 301.07 | 378,760 | -0.98(-0.32%) |
Aug 23, 2022 | 303.32 | 305.41 | 301.84 | 302.05 | 308,023 | -1.52(-0.50%) |
Aug 22, 2022 | 303.00 | 306.42 | 301.87 | 303.57 | 526,245 | -4.41(-1.43%) |
Aug 19, 2022 | 312.43 | 312.43 | 307.44 | 307.98 | 356,625 | -7.01(-2.23%) |
Aug 18, 2022 | 313.29 | 315.27 | 311.33 | 314.99 | 301,730 | +0.94(+0.30%) |
Aug 17, 2022 | 310.44 | 317.27 | 309.97 | 314.05 | 464,534 | -1.74(-0.55%) |
Aug 16, 2022 | 311.54 | 317.63 | 311.50 | 315.79 | 647,064 | +1.33(+0.42%) |
Aug 15, 2022 | 306.43 | 315.95 | 305.27 | 314.46 | 577,353 | +6.47(+2.10%) |
Aug 12, 2022 | 301.44 | 308.10 | 300.28 | 307.99 | 413,205 | +8.40(+2.80%) |
Aug 11, 2022 | 303.35 | 303.35 | 298.34 | 299.59 | 394,996 | -0.81(-0.27%) |
Aug 10, 2022 | 301.10 | 302.00 | 298.01 | 300.40 | 428,951 | +6.67(+2.27%) |
Aug 09, 2022 | 292.04 | 295.96 | 290.28 | 293.73 | 516,048 | -1.99(-0.67%) |
Aug 08, 2022 | 295.63 | 300.88 | 294.62 | 295.72 | 584,900 | +0.28(+0.09%) |
Aug 05, 2022 | 289.95 | 295.61 | 289.20 | 295.44 | 281,265 | +2.17(+0.74%) |
Aug 04, 2022 | 289.06 | 293.51 | 287.71 | 293.27 | 420,724 | +5.01(+1.74%) |
Aug 03, 2022 | 294.88 | 295.40 | 287.83 | 288.26 | 606,088 | -1.43(-0.49%) |
Aug 02, 2022 | 286.29 | 289.70 | 285.65 | 289.69 | 919,778 | +20.59(+7.65%) |
Aug 01, 2022 | 262.06 | 269.34 | 261.32 | 269.10 | 575,494 | +3.62(+1.36%) |
Jul 29, 2022 | 264.20 | 267.10 | 262.95 | 265.48 | 427,887 | +0.49(+0.18%) |
Jul 28, 2022 | 262.22 | 267.52 | 259.76 | 264.99 | 318,231 | +4.14(+1.59%) |
Jul 27, 2022 | 252.92 | 262.42 | 252.92 | 260.85 | 496,656 | +10.59(+4.23%) |
Jul 26, 2022 | 251.02 | 251.22 | 248.94 | 250.26 | 290,104 | -1.70(-0.67%) |
Jul 25, 2022 | 254.41 | 254.41 | 250.48 | 251.96 | 567,107 | -1.78(-0.70%) |
Jul 22, 2022 | 257.20 | 258.42 | 252.38 | 253.74 | 398,750 | -3.09(-1.20%) |
Jul 21, 2022 | 253.18 | 257.64 | 253.18 | 256.83 | 280,337 | +3.36(+1.33%) |
Jul 20, 2022 | 247.87 | 253.93 | 246.65 | 253.47 | 368,589 | +5.90(+2.38%) |
Jul 19, 2022 | 241.11 | 248.16 | 237.65 | 247.57 | 387,155 | +8.80(+3.69%) |
Jul 18, 2022 | 243.28 | 244.94 | 237.77 | 238.77 | 253,969 | -1.92(-0.80%) |
Jul 15, 2022 | 239.24 | 241.65 | 237.73 | 240.69 | 338,878 | +4.89(+2.07%) |
Jul 14, 2022 | 234.49 | 236.30 | 231.05 | 235.80 | 332,700 | -2.47(-1.04%) |
Jul 13, 2022 | 233.54 | 240.31 | 232.04 | 238.27 | 260,903 | +0.52(+0.22%) |
Jul 12, 2022 | 242.79 | 248.08 | 236.12 | 237.75 | 376,703 | -6.62(-2.71%) |
Jul 11, 2022 | 240.45 | 245.78 | 238.86 | 244.37 | 439,994 | +1.74(+0.72%) |
Jul 08, 2022 | 244.02 | 244.80 | 240.88 | 242.63 | 307,020 | -2.39(-0.98%) |
Jul 07, 2022 | 243.35 | 246.12 | 241.66 | 245.02 | 367,594 | +3.25(+1.34%) |
Jul 06, 2022 | 242.94 | 244.09 | 239.42 | 241.77 | 349,280 | +0.56(+0.23%) |
Jul 05, 2022 | 239.49 | 241.69 | 235.06 | 241.21 | 366,699 | -3.07(-1.26%) |
Jul 01, 2022 | 239.75 | 245.46 | 239.75 | 244.28 | 319,797 | +2.45(+1.01%) |
Jun 30, 2022 | 237.34 | 243.89 | 235.41 | 241.83 | 533,191 | +1.69(+0.70%) |
Jun 29, 2022 | 240.00 | 240.92 | 236.17 | 240.14 | 360,665 | +0.73(+0.30%) |
Jun 28, 2022 | 248.15 | 250.36 | 239.10 | 239.41 | 320,265 | -8.75(-3.53%) |
Jun 27, 2022 | 251.40 | 253.37 | 247.69 | 248.16 | 332,670 | -3.13(-1.25%) |
Jun 24, 2022 | 243.65 | 251.40 | 243.65 | 251.29 | 668,849 | +10.18(+4.22%) |
Jun 23, 2022 | 235.34 | 241.79 | 233.13 | 241.11 | 387,258 | +6.97(+2.98%) |
Jun 22, 2022 | 231.05 | 236.28 | 231.05 | 234.14 | 377,706 | +0.86(+0.37%) |
Jun 21, 2022 | 233.88 | 235.25 | 230.17 | 233.28 | 414,597 | +2.95(+1.28%) |
Jun 17, 2022 | 225.03 | 231.88 | 222.77 | 230.33 | 1,036,493 | +6.26(+2.79%) |
Jun 16, 2022 | 229.04 | 229.53 | 221.39 | 224.07 | 608,905 | -11.67(-4.95%) |
Jun 15, 2022 | 238.80 | 239.39 | 231.24 | 235.74 | 532,211 | +1.14(+0.49%) |
Jun 14, 2022 | 233.91 | 235.89 | 230.47 | 234.60 | 556,835 | +1.86(+0.80%) |
Jun 13, 2022 | 241.12 | 241.36 | 232.12 | 232.74 | 607,033 | -14.90(-6.02%) |
Jun 10, 2022 | 250.73 | 252.52 | 247.27 | 247.64 | 459,091 | -8.54(-3.33%) |
Jun 09, 2022 | 260.18 | 262.26 | 255.98 | 256.18 | 267,194 | -5.12(-1.96%) |
Jun 08, 2022 | 265.06 | 268.54 | 260.69 | 261.30 | 310,265 | -6.02(-2.25%) |
Jun 07, 2022 | 264.46 | 269.01 | 262.98 | 267.32 | 358,731 | +0.22(+0.08%) |
Jun 06, 2022 | 269.00 | 271.04 | 265.50 | 267.10 | 337,994 | +0.31(+0.12%) |
Jun 03, 2022 | 264.57 | 267.51 | 261.00 | 266.79 | 500,025 | -1.75(-0.65%) |
Jun 02, 2022 | 261.97 | 268.57 | 260.37 | 268.54 | 490,636 | +7.68(+2.94%) |
Jun 01, 2022 | 264.05 | 266.95 | 257.48 | 260.86 | 572,759 | -1.54(-0.59%) |
May 31, 2022 | 263.49 | 264.12 | 258.57 | 262.40 | 1,197,118 | -4.19(-1.57%) |
May 27, 2022 | 259.36 | 266.69 | 259.36 | 266.59 | 503,646 | +10.18(+3.97%) |
May 26, 2022 | 250.42 | 257.88 | 248.84 | 256.41 | 511,958 | +6.58(+2.63%) |
May 25, 2022 | 246.31 | 251.79 | 245.66 | 249.83 | 501,331 | +1.58(+0.64%) |
May 24, 2022 | 247.30 | 250.01 | 239.56 | 248.25 | 652,885 | -1.95(-0.78%) |
May 23, 2022 | 252.81 | 252.81 | 244.26 | 250.20 | 545,072 | +0.16(+0.06%) |
May 20, 2022 | 250.68 | 251.54 | 242.85 | 250.04 | 633,233 | +1.39(+0.56%) |
May 19, 2022 | 238.31 | 251.80 | 238.31 | 248.65 | 965,916 | +8.65(+3.60%) |
May 18, 2022 | 250.88 | 252.24 | 238.55 | 240.00 | 620,508 | -14.85(-5.83%) |
May 17, 2022 | 257.97 | 259.20 | 252.10 | 254.85 | 436,086 | +1.42(+0.56%) |
May 16, 2022 | 253.65 | 255.96 | 250.88 | 253.43 | 356,372 | -2.09(-0.82%) |
May 13, 2022 | 250.50 | 257.95 | 250.50 | 255.52 | 515,901 | +7.92(+3.20%) |
May 12, 2022 | 242.21 | 248.72 | 242.21 | 247.60 | 746,165 | +2.83(+1.16%) |
May 11, 2022 | 247.89 | 251.14 | 243.71 | 244.77 | 864,212 | -1.24(-0.50%) |
May 10, 2022 | 245.26 | 249.19 | 239.26 | 246.01 | 957,507 | +6.69(+2.80%) |
May 09, 2022 | 249.19 | 251.30 | 237.74 | 239.32 | 842,013 | -13.49(-5.34%) |
May 06, 2022 | 257.90 | 257.90 | 248.88 | 252.81 | 789,467 | -6.74(-2.60%) |
May 05, 2022 | 276.55 | 279.04 | 256.61 | 259.55 | 817,103 | -20.51(-7.32%) |
May 04, 2022 | 282.45 | 282.45 | 265.66 | 280.06 | 792,282 | -1.07(-0.38%) |
May 03, 2022 | 289.93 | 299.51 | 273.67 | 281.13 | 1,019,767 | -8.91(-3.07%) |