Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 251.19 | 251.44 | 248.89 | 250.98 | 1,910,889 | +1.41(+0.57%) |
Mar 30, 2023 | 251.78 | 252.39 | 246.15 | 249.56 | 2,885,381 | +0.06(+0.02%) |
Mar 29, 2023 | 252.21 | 252.77 | 247.51 | 249.51 | 3,077,949 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.81 | 250.71 | 251.93 | 2,166,079 | -5.19(-2.02%) |
Mar 27, 2023 | 258.90 | 261.06 | 255.22 | 257.12 | 1,697,041 | +1.54(+0.60%) |
Mar 24, 2023 | 250.45 | 256.40 | 247.26 | 255.58 | 2,272,599 | +3.56(+1.41%) |
Mar 23, 2023 | 263.16 | 264.22 | 250.71 | 252.01 | 3,682,589 | -13.61(-5.12%) |
Mar 22, 2023 | 272.60 | 274.49 | 265.44 | 265.62 | 1,205,390 | -6.07(-2.23%) |
Mar 21, 2023 | 269.84 | 272.64 | 269.25 | 271.69 | 1,735,775 | +3.65(+1.36%) |
Mar 20, 2023 | 265.51 | 269.61 | 265.51 | 268.04 | 1,655,906 | +3.39(+1.28%) |
Mar 17, 2023 | 269.96 | 269.96 | 262.41 | 264.65 | 3,805,868 | -4.89(-1.81%) |
Mar 16, 2023 | 264.62 | 270.03 | 264.10 | 269.54 | 1,499,818 | +4.00(+1.51%) |
Mar 15, 2023 | 264.14 | 265.87 | 262.41 | 265.55 | 1,613,796 | -1.74(-0.65%) |
Mar 14, 2023 | 269.08 | 269.88 | 263.68 | 267.28 | 1,762,616 | -0.90(-0.34%) |
Mar 13, 2023 | 268.11 | 272.28 | 267.81 | 268.19 | 1,429,814 | -2.54(-0.94%) |
Mar 10, 2023 | 266.83 | 275.14 | 266.82 | 270.73 | 2,647,046 | +3.64(+1.36%) |
Mar 09, 2023 | 276.18 | 276.39 | 266.09 | 267.09 | 1,840,007 | -7.26(-2.65%) |
Mar 08, 2023 | 276.66 | 278.58 | 272.38 | 274.35 | 1,341,720 | -2.36(-0.85%) |
Mar 07, 2023 | 283.29 | 283.55 | 274.70 | 276.70 | 1,257,009 | -5.42(-1.92%) |
Mar 06, 2023 | 280.03 | 282.83 | 278.14 | 282.12 | 1,345,952 | +1.47(+0.52%) |
Mar 03, 2023 | 282.75 | 282.84 | 278.49 | 280.66 | 2,228,030 | -0.61(-0.22%) |
Mar 02, 2023 | 282.64 | 284.07 | 280.63 | 281.26 | 1,577,333 | -1.13(-0.40%) |
Mar 01, 2023 | 282.56 | 285.58 | 280.57 | 282.40 | 1,592,066 | -3.28(-1.15%) |
Feb 28, 2023 | 289.28 | 289.97 | 283.99 | 285.68 | 1,792,926 | -4.17(-1.44%) |
Feb 27, 2023 | 287.59 | 291.90 | 287.24 | 289.84 | 1,303,854 | +2.57(+0.90%) |
Feb 24, 2023 | 286.86 | 289.83 | 285.76 | 287.27 | 1,506,921 | -0.90(-0.31%) |
Feb 23, 2023 | 288.97 | 293.25 | 287.16 | 288.17 | 2,211,921 | -0.26(-0.09%) |
Feb 22, 2023 | 287.92 | 289.93 | 286.33 | 288.43 | 1,907,287 | +0.92(+0.32%) |
Feb 21, 2023 | 293.72 | 294.69 | 287.20 | 287.51 | 1,218,724 | -6.92(-2.35%) |
Feb 17, 2023 | 292.56 | 296.04 | 291.45 | 294.44 | 2,164,567 | +1.59(+0.54%) |
Feb 16, 2023 | 290.76 | 296.14 | 290.39 | 292.84 | 1,559,789 | +0.83(+0.28%) |
Feb 15, 2023 | 292.27 | 297.20 | 291.70 | 292.01 | 1,799,806 | -0.76(-0.26%) |
Feb 14, 2023 | 292.03 | 295.44 | 291.81 | 292.77 | 1,377,845 | +0.78(+0.27%) |
Feb 13, 2023 | 289.65 | 294.01 | 288.95 | 291.99 | 1,260,225 | +2.00(+0.69%) |
Feb 10, 2023 | 287.15 | 290.25 | 286.38 | 289.99 | 1,296,109 | +4.89(+1.72%) |
Feb 09, 2023 | 283.82 | 286.72 | 281.27 | 285.10 | 1,821,244 | +1.28(+0.45%) |
Feb 08, 2023 | 281.62 | 286.16 | 280.20 | 283.82 | 2,045,177 | +1.17(+0.42%) |
Feb 07, 2023 | 280.67 | 283.33 | 278.02 | 282.64 | 2,125,243 | +0.55(+0.19%) |
Feb 06, 2023 | 287.36 | 288.27 | 280.31 | 282.10 | 2,295,697 | -4.06(-1.42%) |
Feb 03, 2023 | 297.69 | 302.94 | 284.94 | 286.15 | 2,905,974 | -8.74(-2.97%) |
Feb 02, 2023 | 303.18 | 303.34 | 292.85 | 294.90 | 2,191,290 | -11.49(-3.75%) |
Feb 01, 2023 | 308.07 | 309.20 | 304.42 | 306.39 | 1,281,855 | -3.32(-1.07%) |
Jan 31, 2023 | 306.36 | 310.04 | 304.38 | 309.70 | 1,663,896 | +6.17(+2.03%) |
Jan 30, 2023 | 302.98 | 304.99 | 301.85 | 303.53 | 1,586,101 | +2.01(+0.67%) |
Jan 27, 2023 | 306.31 | 307.41 | 300.82 | 301.52 | 1,244,424 | -4.79(-1.56%) |
Jan 26, 2023 | 307.24 | 308.49 | 304.75 | 306.31 | 1,074,745 | -0.38(-0.12%) |
Jan 25, 2023 | 302.20 | 308.46 | 301.41 | 306.69 | 1,220,137 | +4.50(+1.49%) |
Jan 24, 2023 | 301.75 | 302.27 | 297.16 | 302.19 | 1,325,861 | +0.80(+0.27%) |
Jan 23, 2023 | 301.59 | 305.57 | 300.84 | 301.39 | 1,515,299 | -0.19(-0.06%) |
Jan 20, 2023 | 303.86 | 305.47 | 299.28 | 301.58 | 1,143,471 | -2.25(-0.74%) |
Jan 19, 2023 | 302.69 | 306.43 | 302.44 | 303.83 | 1,234,796 | +2.25(+0.75%) |
Jan 18, 2023 | 307.51 | 309.30 | 301.19 | 301.58 | 1,130,851 | -6.49(-2.11%) |
Jan 17, 2023 | 307.86 | 311.20 | 306.80 | 308.07 | 1,853,793 | +0.77(+0.25%) |
Jan 13, 2023 | 302.66 | 310.46 | 302.66 | 307.30 | 1,559,266 | +3.90(+1.29%) |
Jan 12, 2023 | 301.79 | 305.13 | 300.07 | 303.40 | 1,307,316 | +0.97(+0.32%) |
Jan 11, 2023 | 296.77 | 304.42 | 296.59 | 302.43 | 1,644,428 | +5.32(+1.79%) |
Jan 10, 2023 | 296.75 | 300.18 | 295.61 | 297.11 | 1,424,642 | +0.73(+0.25%) |
Jan 09, 2023 | 296.09 | 297.93 | 292.90 | 296.37 | 2,588,375 | +0.35(+0.12%) |
Jan 06, 2023 | 298.64 | 298.64 | 292.92 | 296.02 | 3,633,962 | -1.48(-0.50%) |
Jan 05, 2023 | 302.13 | 302.32 | 296.63 | 297.50 | 1,993,696 | -5.98(-1.97%) |
Jan 04, 2023 | 314.01 | 315.14 | 300.36 | 303.48 | 2,538,632 | -10.93(-3.48%) |
Jan 03, 2023 | 320.16 | 320.70 | 311.04 | 314.41 | 1,594,841 | -9.64(-2.98%) |
Dec 30, 2022 | 323.43 | 324.52 | 320.17 | 324.05 | 715,432 | +0.61(+0.19%) |
Dec 29, 2022 | 326.40 | 326.70 | 323.12 | 323.45 | 596,605 | -1.10(-0.34%) |
Dec 28, 2022 | 327.64 | 328.61 | 324.19 | 324.55 | 565,903 | -2.20(-0.67%) |
Dec 27, 2022 | 328.02 | 328.47 | 325.87 | 326.75 | 576,316 | -0.21(-0.06%) |
Dec 23, 2022 | 325.95 | 328.42 | 324.46 | 326.96 | 632,782 | +1.01(+0.31%) |
Dec 22, 2022 | 325.90 | 327.19 | 322.40 | 325.95 | 908,513 | +0.12(+0.04%) |
Dec 21, 2022 | 324.89 | 326.43 | 320.18 | 325.83 | 1,312,088 | +3.54(+1.10%) |
Dec 20, 2022 | 323.35 | 326.14 | 322.12 | 322.29 | 1,005,714 | -1.21(-0.37%) |
Dec 19, 2022 | 320.59 | 324.66 | 319.53 | 323.50 | 1,064,139 | +3.41(+1.07%) |
Dec 16, 2022 | 320.74 | 322.36 | 314.52 | 320.09 | 3,260,102 | -4.07(-1.26%) |
Dec 15, 2022 | 325.18 | 326.65 | 322.11 | 324.16 | 2,058,716 | -3.16(-0.96%) |
Dec 14, 2022 | 325.18 | 328.61 | 323.40 | 327.32 | 1,245,265 | +4.33(+1.34%) |
Dec 13, 2022 | 332.52 | 332.63 | 322.81 | 322.99 | 2,048,010 | -8.85(-2.67%) |
Dec 12, 2022 | 324.98 | 332.04 | 324.98 | 331.84 | 1,601,741 | +7.02(+2.16%) |
Dec 09, 2022 | 325.89 | 328.91 | 324.78 | 324.81 | 1,353,457 | -1.35(-0.41%) |
Dec 08, 2022 | 326.08 | 328.26 | 324.88 | 326.16 | 1,062,848 | +1.28(+0.39%) |
Dec 07, 2022 | 322.25 | 325.58 | 321.41 | 324.88 | 1,995,611 | +2.49(+0.77%) |
Dec 06, 2022 | 320.59 | 324.64 | 318.82 | 322.39 | 1,330,171 | +2.20(+0.69%) |
Dec 05, 2022 | 316.70 | 321.05 | 316.25 | 320.19 | 1,510,100 | +1.28(+0.40%) |
Dec 02, 2022 | 314.46 | 319.79 | 314.39 | 318.91 | 1,335,108 | +3.66(+1.16%) |
Dec 01, 2022 | 320.27 | 321.22 | 314.41 | 315.25 | 2,237,500 | -5.30(-1.65%) |
Nov 30, 2022 | 312.57 | 320.58 | 311.04 | 320.56 | 4,959,634 | +7.98(+2.55%) |
Nov 29, 2022 | 310.51 | 314.77 | 310.51 | 312.57 | 2,186,881 | +1.16(+0.37%) |
Nov 28, 2022 | 314.85 | 318.76 | 310.89 | 311.41 | 2,041,590 | -4.28(-1.36%) |
Nov 25, 2022 | 313.91 | 315.90 | 311.84 | 315.69 | 945,402 | +3.96(+1.27%) |
Nov 23, 2022 | 311.01 | 313.84 | 310.90 | 311.73 | 1,582,954 | +0.48(+0.15%) |
Nov 22, 2022 | 309.58 | 313.22 | 309.41 | 311.26 | 1,558,837 | +3.96(+1.29%) |
Nov 21, 2022 | 311.44 | 313.98 | 306.53 | 307.30 | 1,980,894 | -3.82(-1.23%) |
Nov 18, 2022 | 307.13 | 314.10 | 307.13 | 311.12 | 1,959,395 | +6.93(+2.28%) |
Nov 17, 2022 | 297.71 | 304.95 | 297.71 | 304.19 | 1,658,467 | +5.27(+1.76%) |
Nov 16, 2022 | 298.39 | 301.57 | 297.40 | 298.92 | 1,410,706 | +1.48(+0.50%) |
Nov 15, 2022 | 300.51 | 300.84 | 293.76 | 297.44 | 2,176,280 | -1.64(-0.55%) |
Nov 14, 2022 | 298.66 | 304.61 | 298.66 | 299.07 | 2,024,564 | +2.95(+1.00%) |
Nov 11, 2022 | 316.17 | 316.28 | 282.27 | 296.12 | 5,637,513 | -19.02(-6.04%) |
Nov 10, 2022 | 320.71 | 320.71 | 307.63 | 315.14 | 2,116,605 | -1.61(-0.51%) |
Nov 09, 2022 | 320.38 | 322.66 | 316.36 | 316.75 | 1,311,218 | -2.68(-0.84%) |
Nov 08, 2022 | 314.90 | 321.04 | 313.04 | 319.43 | 1,384,399 | +3.29(+1.04%) |
Nov 07, 2022 | 315.79 | 319.07 | 313.33 | 316.15 | 1,607,311 | +2.18(+0.70%) |
Nov 04, 2022 | 318.71 | 318.71 | 310.01 | 313.97 | 2,288,408 | -2.06(-0.65%) |
Nov 03, 2022 | 313.09 | 320.18 | 309.34 | 316.02 | 2,978,063 | +3.30(+1.05%) |
Nov 02, 2022 | 315.92 | 312.71 | 312.73 | 2,247,401 | -4.15(-1.31%) | |
Nov 01, 2022 | 315.01 | 318.05 | 312.49 | 316.88 | 1,758,147 | +2.01(+0.64%) |
Oct 31, 2022 | 314.18 | 315.93 | 313.16 | 314.87 | 1,883,581 | -1.66(-0.52%) |
Oct 28, 2022 | 310.28 | 316.92 | 310.28 | 316.53 | 1,456,937 | +7.97(+2.58%) |
Oct 27, 2022 | 307.90 | 311.40 | 306.06 | 308.56 | 1,462,016 | +1.59(+0.52%) |
Oct 26, 2022 | 305.09 | 309.68 | 304.89 | 306.97 | 1,816,303 | +3.93(+1.30%) |
Oct 25, 2022 | 300.19 | 303.71 | 297.12 | 303.04 | 1,693,863 | +3.87(+1.29%) |
Oct 24, 2022 | 295.81 | 300.47 | 295.75 | 299.17 | 1,923,959 | +5.47(+1.86%) |
Oct 21, 2022 | 285.79 | 294.62 | 284.51 | 293.70 | 1,930,167 | +6.85(+2.39%) |
Oct 20, 2022 | 285.38 | 289.45 | 284.52 | 286.85 | 1,548,755 | +1.20(+0.42%) |
Oct 19, 2022 | 286.79 | 288.78 | 282.83 | 285.65 | 1,588,675 | -0.64(-0.22%) |
Oct 18, 2022 | 287.52 | 288.72 | 283.04 | 286.30 | 2,279,616 | +3.72(+1.32%) |
Oct 17, 2022 | 287.52 | 289.62 | 281.95 | 282.57 | 2,663,655 | -5.24(-1.82%) |
Oct 14, 2022 | 292.40 | 293.13 | 285.67 | 287.82 | 2,566,641 | -2.28(-0.79%) |
Oct 13, 2022 | 278.36 | 291.54 | 277.63 | 290.10 | 2,262,852 | +9.04(+3.22%) |
Oct 12, 2022 | 284.59 | 287.44 | 280.90 | 281.05 | 2,393,589 | -2.52(-0.89%) |
Oct 11, 2022 | 277.29 | 286.38 | 276.92 | 283.58 | 1,862,813 | +5.09(+1.83%) |
Oct 10, 2022 | 280.70 | 282.34 | 276.60 | 278.49 | 2,966,328 | -2.58(-0.92%) |
Oct 07, 2022 | 282.03 | 283.51 | 279.11 | 281.07 | 2,006,933 | -4.58(-1.60%) |
Oct 06, 2022 | 284.98 | 287.21 | 284.33 | 285.65 | 1,716,640 | -0.93(-0.32%) |
Oct 05, 2022 | 284.64 | 287.68 | 283.66 | 286.58 | 1,252,156 | +0.98(+0.34%) |
Oct 04, 2022 | 281.82 | 285.64 | 281.19 | 285.59 | 1,886,057 | +5.65(+2.02%) |
Oct 03, 2022 | 273.63 | 281.30 | 272.25 | 279.94 | 2,375,299 | +9.50(+3.51%) |
Sep 30, 2022 | 272.73 | 276.79 | 270.32 | 270.44 | 2,387,731 | -3.01(-1.10%) |
Sep 29, 2022 | 274.55 | 274.55 | 270.66 | 273.45 | 1,510,543 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.06 | 269.98 | 275.39 | 1,602,395 | +4.81(+1.78%) |
Sep 27, 2022 | 272.00 | 275.19 | 269.14 | 270.58 | 2,355,045 | +0.80(+0.30%) |
Sep 26, 2022 | 269.98 | 271.54 | 266.21 | 269.79 | 2,045,906 | -0.94(-0.35%) |
Sep 23, 2022 | 273.56 | 273.77 | 266.69 | 270.73 | 1,941,372 | -5.00(-1.81%) |
Sep 22, 2022 | 277.54 | 278.13 | 274.24 | 275.73 | 1,206,588 | -2.00(-0.72%) |
Sep 21, 2022 | 283.69 | 286.82 | 277.66 | 277.73 | 1,849,005 | -3.05(-1.09%) |
Sep 20, 2022 | 282.22 | 283.03 | 278.45 | 280.78 | 1,814,520 | -1.21(-0.43%) |
Sep 19, 2022 | 280.30 | 282.11 | 278.52 | 281.99 | 2,096,021 | -1.00(-0.35%) |
Sep 16, 2022 | 282.61 | 283.72 | 280.08 | 282.99 | 5,112,325 | +0.38(+0.13%) |
Sep 15, 2022 | 282.01 | 284.75 | 277.36 | 282.61 | 2,431,023 | +5.73(+2.07%) |
Sep 14, 2022 | 281.44 | 281.96 | 274.49 | 276.88 | 2,518,247 | -2.67(-0.96%) |
Sep 13, 2022 | 283.76 | 284.26 | 278.89 | 279.55 | 2,335,364 | -7.14(-2.49%) |
Sep 12, 2022 | 285.34 | 288.78 | 284.57 | 286.69 | 3,079,447 | +1.28(+0.45%) |
Sep 09, 2022 | 283.87 | 287.07 | 283.51 | 285.42 | 1,398,306 | +2.08(+0.73%) |
Sep 08, 2022 | 282.43 | 284.06 | 279.63 | 283.34 | 2,036,942 | +0.69(+0.24%) |
Sep 07, 2022 | 278.13 | 284.44 | 277.67 | 282.65 | 2,744,555 | +4.63(+1.66%) |
Sep 06, 2022 | 279.32 | 282.87 | 276.59 | 278.02 | 1,274,944 | -1.30(-0.46%) |
Sep 02, 2022 | 281.42 | 284.25 | 277.92 | 279.32 | 2,096,421 | -0.33(-0.12%) |
Sep 01, 2022 | 276.54 | 280.03 | 275.25 | 279.65 | 1,305,817 | +4.46(+1.62%) |
Aug 31, 2022 | 277.09 | 278.36 | 274.90 | 275.19 | 2,525,750 | -1.57(-0.57%) |
Aug 30, 2022 | 279.30 | 280.10 | 275.34 | 276.76 | 1,272,845 | -2.06(-0.74%) |
Aug 29, 2022 | 275.60 | 280.86 | 273.83 | 278.82 | 1,193,434 | +2.25(+0.81%) |
Aug 26, 2022 | 283.49 | 283.66 | 276.36 | 276.57 | 1,775,910 | -6.78(-2.39%) |
Aug 25, 2022 | 280.39 | 283.43 | 278.45 | 283.35 | 1,486,647 | +3.00(+1.07%) |
Aug 24, 2022 | 278.34 | 281.16 | 277.50 | 280.35 | 1,862,630 | +2.36(+0.85%) |
Aug 23, 2022 | 282.52 | 282.90 | 277.48 | 277.99 | 1,292,677 | -5.02(-1.77%) |
Aug 22, 2022 | 282.12 | 284.12 | 281.93 | 283.01 | 1,388,801 | -1.44(-0.51%) |
Aug 19, 2022 | 282.88 | 285.39 | 282.26 | 284.44 | 1,197,447 | +2.03(+0.72%) |
Aug 18, 2022 | 283.49 | 283.65 | 279.57 | 282.41 | 1,900,384 | -0.69(-0.24%) |
Aug 17, 2022 | 280.22 | 284.83 | 279.16 | 283.10 | 1,140,929 | +0.96(+0.34%) |
Aug 16, 2022 | 282.56 | 284.66 | 280.80 | 282.14 | 1,537,105 | -0.25(-0.09%) |
Aug 15, 2022 | 281.59 | 284.95 | 279.69 | 282.39 | 1,088,978 | -0.05(-0.02%) |
Aug 12, 2022 | 277.81 | 282.90 | 277.81 | 282.44 | 4,527,377 | +4.78(+1.72%) |
Aug 11, 2022 | 278.54 | 281.19 | 276.09 | 277.67 | 1,900,297 | -1.04(-0.37%) |
Aug 10, 2022 | 278.69 | 280.82 | 277.38 | 278.70 | 1,442,411 | +1.97(+0.71%) |
Aug 09, 2022 | 276.04 | 280.06 | 275.11 | 276.74 | 1,741,462 | +3.18(+1.16%) |
Aug 08, 2022 | 273.78 | 275.58 | 272.55 | 273.56 | 2,463,746 | +0.00(+0.00%) |
Aug 05, 2022 | 270.44 | 274.42 | 270.18 | 273.56 | 2,101,057 | +1.62(+0.60%) |
Aug 04, 2022 | 272.45 | 276.17 | 271.12 | 271.94 | 3,764,474 | +8.12(+3.08%) |
Aug 03, 2022 | 264.18 | 265.82 | 263.38 | 263.82 | 3,655,550 | +0.29(+0.11%) |
Aug 02, 2022 | 266.94 | 267.02 | 262.88 | 263.53 | 1,550,257 | -1.91(-0.72%) |
Aug 01, 2022 | 266.00 | 268.85 | 264.20 | 265.44 | 1,477,691 | -1.89(-0.71%) |
Jul 29, 2022 | 265.18 | 269.63 | 264.48 | 267.34 | 1,892,028 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.71 | 265.26 | 1,701,083 | -1.47(-0.55%) |
Jul 27, 2022 | 266.03 | 268.54 | 262.17 | 266.73 | 1,154,622 | -0.10(-0.04%) |
Jul 26, 2022 | 266.16 | 267.62 | 264.87 | 266.82 | 1,783,386 | +2.14(+0.81%) |
Jul 25, 2022 | 262.38 | 266.91 | 262.38 | 264.69 | 1,363,200 | +3.33(+1.27%) |
Jul 22, 2022 | 259.22 | 261.38 | 257.98 | 261.36 | 1,840,869 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.95 | 255.78 | 258.59 | 1,757,162 | -0.36(-0.14%) |
Jul 20, 2022 | 265.71 | 266.19 | 256.59 | 258.95 | 1,719,355 | -7.65(-2.87%) |
Jul 19, 2022 | 262.33 | 268.33 | 262.21 | 266.60 | 2,147,324 | +6.07(+2.33%) |
Jul 18, 2022 | 266.47 | 266.84 | 259.50 | 260.53 | 1,644,982 | -5.59(-2.10%) |
Jul 15, 2022 | 261.18 | 266.38 | 259.50 | 266.12 | 1,937,069 | +8.93(+3.47%) |
Jul 14, 2022 | 259.05 | 259.05 | 253.40 | 257.19 | 2,328,624 | -8.58(-3.23%) |
Jul 13, 2022 | 268.79 | 271.38 | 265.49 | 265.77 | 1,610,313 | -5.44(-2.00%) |
Jul 12, 2022 | 271.04 | 274.10 | 270.26 | 271.21 | 2,677,708 | -0.54(-0.20%) |
Jul 11, 2022 | 269.11 | 273.69 | 268.74 | 271.75 | 1,597,042 | +0.70(+0.26%) |
Jul 08, 2022 | 267.58 | 273.29 | 266.68 | 271.06 | 2,395,020 | +3.31(+1.24%) |
Jul 07, 2022 | 264.12 | 269.37 | 264.12 | 267.74 | 5,171,882 | +4.55(+1.73%) |
Jul 06, 2022 | 257.32 | 265.24 | 255.74 | 263.19 | 3,357,430 | +6.07(+2.36%) |
Jul 05, 2022 | 256.81 | 257.50 | 248.90 | 257.12 | 2,401,893 | -3.10(-1.19%) |
Jul 01, 2022 | 256.07 | 261.11 | 253.06 | 260.22 | 1,344,456 | +4.38(+1.71%) |
Jun 30, 2022 | 256.79 | 258.32 | 253.83 | 255.84 | 2,090,641 | -3.71(-1.43%) |
Jun 29, 2022 | 260.38 | 262.02 | 257.12 | 259.55 | 1,482,842 | +1.10(+0.42%) |
Jun 28, 2022 | 260.64 | 263.49 | 257.05 | 258.45 | 1,539,753 | -1.62(-0.62%) |
Jun 27, 2022 | 256.64 | 261.31 | 254.67 | 260.07 | 1,686,613 | +2.67(+1.04%) |
Jun 24, 2022 | 253.85 | 258.06 | 248.45 | 257.40 | 3,508,439 | +5.29(+2.10%) |
Jun 23, 2022 | 249.79 | 252.70 | 247.49 | 252.11 | 1,827,457 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.47 | 242.96 | 248.44 | 1,551,496 | +3.61(+1.48%) |
Jun 21, 2022 | 242.52 | 247.37 | 237.72 | 244.83 | 2,393,953 | +7.44(+3.13%) |
Jun 17, 2022 | 242.88 | 244.48 | 234.50 | 237.40 | 3,942,295 | -3.67(-1.52%) |
Jun 16, 2022 | 240.09 | 241.28 | 233.18 | 241.06 | 1,961,332 | +1.16(+0.49%) |
Jun 15, 2022 | 239.85 | 242.43 | 236.85 | 239.90 | 1,692,695 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.19 | 233.11 | 238.55 | 2,271,603 | +3.38(+1.44%) |
Jun 13, 2022 | 241.63 | 242.52 | 234.12 | 235.17 | 2,309,277 | -10.74(-4.37%) |
Jun 10, 2022 | 245.86 | 248.63 | 244.54 | 245.91 | 1,445,063 | -4.16(-1.67%) |
Jun 09, 2022 | 252.62 | 254.89 | 249.95 | 250.07 | 1,134,638 | -3.11(-1.23%) |
Jun 08, 2022 | 251.96 | 254.95 | 251.35 | 253.18 | 1,272,666 | -1.46(-0.57%) |
Jun 07, 2022 | 249.69 | 255.16 | 247.72 | 254.64 | 1,846,079 | +4.93(+1.98%) |
Jun 06, 2022 | 247.65 | 251.08 | 246.03 | 249.71 | 1,670,781 | +4.20(+1.71%) |
Jun 03, 2022 | 254.06 | 254.53 | 245.23 | 245.50 | 2,411,826 | -9.14(-3.59%) |
Jun 02, 2022 | 256.37 | 256.37 | 249.00 | 254.65 | 1,713,434 | -1.11(-0.43%) |
Jun 01, 2022 | 262.24 | 262.52 | 253.40 | 255.76 | 2,730,023 | -3.59(-1.38%) |
May 31, 2022 | 261.21 | 264.45 | 258.42 | 259.34 | 3,674,060 | -3.97(-1.51%) |
May 27, 2022 | 259.17 | 263.87 | 257.41 | 263.32 | 1,341,622 | +3.40(+1.31%) |
May 26, 2022 | 260.31 | 261.96 | 258.78 | 259.91 | 1,754,335 | +3.03(+1.18%) |
May 25, 2022 | 256.50 | 257.65 | 254.65 | 256.89 | 1,135,339 | +0.76(+0.30%) |
May 24, 2022 | 255.43 | 257.76 | 252.69 | 256.12 | 1,430,908 | +1.54(+0.60%) |
May 23, 2022 | 253.52 | 256.90 | 252.64 | 254.59 | 1,129,948 | +3.75(+1.49%) |
May 20, 2022 | 248.20 | 253.14 | 245.94 | 250.84 | 1,679,676 | +2.52(+1.02%) |
May 19, 2022 | 246.94 | 250.51 | 244.69 | 248.31 | 1,750,326 | -0.67(-0.27%) |
May 18, 2022 | 260.58 | 261.00 | 247.40 | 248.98 | 2,624,804 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.65 | 258.59 | 262.30 | 1,485,801 | +4.70(+1.82%) |
May 16, 2022 | 256.61 | 260.45 | 253.56 | 257.60 | 1,595,956 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.43 | 250.55 | 1,572,555 | -0.81(-0.32%) |
May 12, 2022 | 250.78 | 252.03 | 245.79 | 251.36 | 1,733,214 | -0.16(-0.07%) |
May 11, 2022 | 251.44 | 258.61 | 251.03 | 251.52 | 1,459,409 | -0.44(-0.17%) |
May 10, 2022 | 253.28 | 255.62 | 250.00 | 251.96 | 1,668,548 | -0.74(-0.29%) |
May 09, 2022 | 257.90 | 258.00 | 251.06 | 252.69 | 2,305,399 | -5.31(-2.06%) |
May 06, 2022 | 247.27 | 258.59 | 246.53 | 258.00 | 2,284,367 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.28 | 241.46 | 243.67 | 1,684,393 | -3.47(-1.40%) |
May 04, 2022 | 239.87 | 248.15 | 237.70 | 247.14 | 1,169,680 | +8.10(+3.39%) |
May 03, 2022 | 238.51 | 242.29 | 238.10 | 239.04 | 1,154,347 | +1.14(+0.48%) |
May 02, 2022 | 238.97 | 241.16 | 233.55 | 237.90 | 1,549,132 | -0.65(-0.27%) |
Apr 29, 2022 | 244.17 | 245.22 | 237.85 | 238.55 | 1,479,639 | -7.21(-2.93%) |
Apr 28, 2022 | 244.47 | 246.25 | 241.43 | 245.76 | 949,255 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.74 | 240.34 | 242.41 | 1,249,817 | -1.77(-0.72%) |
Apr 26, 2022 | 243.79 | 247.86 | 243.75 | 244.18 | 919,758 | -1.70(-0.69%) |
Apr 25, 2022 | 246.66 | 246.66 | 238.55 | 245.88 | 1,450,555 | -0.68(-0.27%) |
Apr 22, 2022 | 254.23 | 254.23 | 246.22 | 246.55 | 1,305,613 | -9.23(-3.61%) |
Apr 21, 2022 | 260.17 | 260.97 | 255.53 | 255.79 | 1,171,048 | -4.12(-1.58%) |
Apr 20, 2022 | 253.72 | 260.84 | 252.74 | 259.90 | 1,513,582 | +7.58(+3.00%) |
Apr 19, 2022 | 251.46 | 253.56 | 250.03 | 252.32 | 1,553,547 | +2.00(+0.80%) |
Apr 18, 2022 | 249.49 | 252.81 | 249.22 | 250.32 | 1,196,937 | -0.24(-0.10%) |
Apr 14, 2022 | 251.33 | 256.38 | 250.24 | 250.57 | 1,428,765 | +0.21(+0.09%) |
Apr 13, 2022 | 247.37 | 250.72 | 246.30 | 250.35 | 1,552,326 | +4.03(+1.64%) |
Apr 12, 2022 | 245.89 | 248.87 | 244.96 | 246.32 | 1,140,534 | +0.68(+0.28%) |
Apr 11, 2022 | 249.34 | 250.80 | 245.00 | 245.65 | 1,213,366 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.65 | 246.29 | 249.30 | 1,544,526 | +2.68(+1.09%) |
Apr 07, 2022 | 241.16 | 247.63 | 240.37 | 246.62 | 1,704,841 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.97 | 234.94 | 241.29 | 1,420,282 | +4.37(+1.84%) |
Apr 05, 2022 | 232.74 | 240.67 | 232.74 | 236.92 | 1,482,559 | +2.74(+1.17%) |
Apr 04, 2022 | 236.78 | 237.98 | 233.31 | 234.18 | 1,453,541 | -3.86(-1.62%) |