Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 338.17 | 344.03 | 336.99 | 337.78 | 878,134 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,696 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.35 | 337.67 | 718,091 | -5.71(-1.66%) |
Feb 23, 2023 | 343.62 | 345.69 | 338.75 | 343.38 | 441,438 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.12 | 659,106 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,192 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.97 | 352.88 | 655,743 | +2.89(+0.83%) |
Feb 16, 2023 | 347.52 | 353.85 | 345.84 | 349.99 | 721,403 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.52 | 350.33 | 355.24 | 581,973 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,131 | +2.72(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.10 | 354.00 | 968,720 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.40 | 347.08 | 893,997 | -5.97(-1.69%) |
Feb 09, 2023 | 365.57 | 365.87 | 351.51 | 353.04 | 922,626 | -10.84(-2.98%) |
Feb 08, 2023 | 365.31 | 368.29 | 360.00 | 363.88 | 707,077 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.83 | 358.58 | 363.68 | 1,567,208 | -3.85(-1.05%) |
Feb 06, 2023 | 369.19 | 371.08 | 364.64 | 367.53 | 925,956 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.96 | 1,024,546 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.70 | 366.73 | 369.36 | 1,914,606 | +3.77(+1.03%) |
Feb 01, 2023 | 348.07 | 372.07 | 346.17 | 365.59 | 2,663,968 | +34.19(+10.32%) |
Jan 31, 2023 | 321.49 | 331.84 | 320.01 | 331.40 | 963,750 | +11.30(+3.53%) |
Jan 30, 2023 | 322.22 | 327.91 | 319.29 | 320.11 | 830,994 | -11.84(-3.57%) |
Jan 27, 2023 | 315.54 | 336.10 | 315.54 | 331.95 | 1,125,719 | +14.46(+4.55%) |
Jan 26, 2023 | 322.39 | 323.86 | 312.77 | 317.49 | 744,934 | -1.30(-0.41%) |
Jan 25, 2023 | 314.00 | 320.88 | 312.32 | 318.79 | 555,936 | -0.34(-0.11%) |
Jan 24, 2023 | 320.25 | 321.75 | 316.74 | 319.13 | 467,026 | -1.95(-0.61%) |
Jan 23, 2023 | 316.37 | 325.71 | 314.69 | 321.08 | 741,135 | +5.81(+1.84%) |
Jan 20, 2023 | 310.58 | 315.42 | 307.52 | 315.27 | 648,770 | +6.25(+2.02%) |
Jan 19, 2023 | 310.09 | 316.22 | 308.58 | 309.03 | 740,001 | -4.89(-1.56%) |
Jan 18, 2023 | 314.74 | 327.95 | 313.70 | 313.92 | 870,809 | +1.07(+0.34%) |
Jan 17, 2023 | 316.24 | 317.74 | 310.57 | 312.85 | 694,031 | -0.76(-0.24%) |
Jan 13, 2023 | 307.35 | 314.81 | 307.35 | 313.61 | 680,169 | +2.09(+0.67%) |
Jan 12, 2023 | 309.51 | 312.25 | 304.41 | 311.52 | 509,103 | +0.17(+0.05%) |
Jan 11, 2023 | 307.50 | 313.24 | 306.87 | 311.35 | 613,797 | +6.44(+2.11%) |
Jan 10, 2023 | 302.21 | 305.16 | 299.78 | 304.91 | 464,112 | +0.23(+0.08%) |
Jan 09, 2023 | 302.70 | 311.02 | 301.11 | 304.68 | 1,060,516 | +5.64(+1.89%) |
Jan 06, 2023 | 284.13 | 300.38 | 283.24 | 299.04 | 1,060,943 | +19.11(+6.83%) |
Jan 05, 2023 | 283.45 | 284.33 | 278.69 | 279.93 | 592,459 | -7.27(-2.53%) |
Jan 04, 2023 | 283.67 | 288.74 | 282.64 | 287.20 | 732,729 | +6.24(+2.22%) |
Jan 03, 2023 | 284.43 | 284.92 | 278.45 | 280.96 | 443,593 | -1.25(-0.44%) |
Dec 30, 2022 | 281.47 | 285.00 | 278.63 | 282.22 | 518,918 | -2.78(-0.98%) |
Dec 29, 2022 | 283.78 | 289.00 | 282.71 | 285.00 | 433,962 | +4.31(+1.53%) |
Dec 28, 2022 | 285.26 | 286.91 | 280.44 | 280.69 | 331,259 | -4.50(-1.58%) |
Dec 27, 2022 | 284.79 | 287.10 | 283.03 | 285.19 | 529,612 | +0.67(+0.23%) |
Dec 23, 2022 | 280.44 | 285.73 | 279.45 | 284.52 | 432,848 | +4.11(+1.46%) |
Dec 22, 2022 | 282.43 | 283.32 | 275.96 | 280.42 | 595,357 | -5.31(-1.86%) |
Dec 21, 2022 | 287.39 | 289.15 | 281.50 | 285.73 | 786,356 | +3.08(+1.09%) |
Dec 20, 2022 | 287.00 | 287.46 | 280.84 | 282.64 | 660,392 | -5.95(-2.06%) |
Dec 19, 2022 | 293.36 | 293.43 | 286.36 | 288.59 | 816,445 | -4.66(-1.59%) |
Dec 16, 2022 | 292.62 | 300.29 | 290.77 | 293.25 | 2,142,638 | -4.24(-1.42%) |
Dec 15, 2022 | 303.07 | 304.10 | 295.35 | 297.49 | 1,127,498 | -10.20(-3.32%) |
Dec 14, 2022 | 302.63 | 311.20 | 301.95 | 307.69 | 1,290,041 | +4.72(+1.56%) |
Dec 13, 2022 | 317.76 | 320.02 | 300.56 | 302.97 | 1,193,551 | +2.83(+0.94%) |
Dec 12, 2022 | 291.38 | 302.51 | 289.39 | 300.14 | 918,091 | +9.52(+3.27%) |
Dec 09, 2022 | 284.89 | 292.30 | 283.43 | 290.62 | 1,059,592 | +4.93(+1.73%) |
Dec 08, 2022 | 283.54 | 288.15 | 283.43 | 285.69 | 537,571 | +0.62(+0.22%) |
Dec 07, 2022 | 283.85 | 287.84 | 283.32 | 285.07 | 345,389 | -0.47(-0.16%) |
Dec 06, 2022 | 287.02 | 287.13 | 282.44 | 285.54 | 593,954 | -2.33(-0.81%) |
Dec 05, 2022 | 296.10 | 299.13 | 285.89 | 287.86 | 707,294 | -13.01(-4.32%) |
Dec 02, 2022 | 293.62 | 303.04 | 291.13 | 300.87 | 559,898 | +1.95(+0.65%) |
Dec 01, 2022 | 300.30 | 300.33 | 291.70 | 298.92 | 861,179 | -1.71(-0.57%) |
Nov 30, 2022 | 289.57 | 301.59 | 284.95 | 300.63 | 1,126,115 | +10.47(+3.61%) |
Nov 29, 2022 | 289.19 | 290.91 | 285.31 | 290.16 | 596,169 | +3.72(+1.30%) |
Nov 28, 2022 | 290.10 | 294.57 | 286.02 | 286.43 | 683,570 | -5.63(-1.93%) |
Nov 25, 2022 | 292.88 | 295.63 | 291.80 | 292.07 | 228,616 | -3.02(-1.02%) |
Nov 23, 2022 | 294.29 | 298.55 | 290.80 | 295.09 | 597,182 | +1.12(+0.38%) |
Nov 22, 2022 | 299.73 | 299.73 | 292.33 | 293.96 | 862,018 | -2.68(-0.90%) |
Nov 21, 2022 | 296.37 | 298.44 | 294.04 | 296.65 | 505,031 | +0.26(+0.09%) |
Nov 18, 2022 | 300.78 | 301.90 | 292.20 | 296.39 | 972,938 | -0.43(-0.14%) |
Nov 17, 2022 | 299.03 | 299.03 | 289.76 | 296.81 | 1,057,628 | -8.35(-2.73%) |
Nov 16, 2022 | 313.48 | 313.72 | 304.60 | 305.16 | 757,835 | -10.85(-3.43%) |
Nov 15, 2022 | 318.22 | 321.21 | 312.94 | 316.01 | 892,908 | +3.80(+1.22%) |
Nov 14, 2022 | 309.48 | 319.09 | 308.80 | 312.21 | 926,879 | +0.16(+0.05%) |
Nov 11, 2022 | 308.28 | 316.91 | 305.94 | 312.06 | 1,274,983 | +8.43(+2.77%) |
Nov 10, 2022 | 298.32 | 304.25 | 294.37 | 303.63 | 1,449,900 | +23.61(+8.43%) |
Nov 09, 2022 | 284.26 | 289.52 | 278.94 | 280.02 | 906,807 | -8.15(-2.83%) |
Nov 08, 2022 | 282.83 | 289.63 | 280.36 | 288.16 | 1,437,918 | +8.03(+2.87%) |
Nov 07, 2022 | 272.26 | 282.16 | 271.33 | 280.13 | 841,220 | +10.00(+3.70%) |
Nov 04, 2022 | 264.56 | 270.24 | 262.94 | 270.13 | 739,307 | +8.82(+3.38%) |
Nov 03, 2022 | 254.64 | 263.92 | 250.97 | 261.31 | 838,335 | +2.62(+1.01%) |
Nov 02, 2022 | 269.43 | 272.69 | 258.17 | 258.69 | 1,067,409 | -12.40(-4.57%) |
Nov 01, 2022 | 275.49 | 279.75 | 267.53 | 271.08 | 1,107,252 | -1.72(-0.63%) |
Oct 31, 2022 | 265.78 | 275.98 | 262.28 | 272.80 | 885,033 | +3.97(+1.48%) |
Oct 28, 2022 | 264.53 | 270.03 | 261.14 | 268.83 | 680,575 | +6.15(+2.34%) |
Oct 27, 2022 | 270.58 | 274.93 | 259.50 | 262.68 | 1,241,114 | -10.02(-3.68%) |
Oct 26, 2022 | 284.76 | 284.76 | 261.79 | 272.70 | 1,605,283 | +0.47(+0.17%) |
Oct 25, 2022 | 267.63 | 276.25 | 267.53 | 272.24 | 1,078,614 | +4.78(+1.79%) |
Oct 24, 2022 | 260.91 | 269.14 | 258.75 | 267.46 | 855,227 | +8.73(+3.38%) |
Oct 21, 2022 | 255.81 | 259.07 | 251.61 | 258.73 | 1,219,226 | +2.76(+1.08%) |
Oct 20, 2022 | 257.80 | 263.35 | 248.74 | 255.96 | 1,115,181 | -3.09(-1.19%) |
Oct 19, 2022 | 265.00 | 265.87 | 257.04 | 259.05 | 797,799 | -7.82(-2.93%) |
Oct 18, 2022 | 272.04 | 275.63 | 264.69 | 266.87 | 860,992 | +1.51(+0.57%) |
Oct 17, 2022 | 265.06 | 269.89 | 264.64 | 265.36 | 967,661 | +7.52(+2.92%) |
Oct 14, 2022 | 271.05 | 272.37 | 257.50 | 257.84 | 809,520 | -8.95(-3.36%) |
Oct 13, 2022 | 261.62 | 271.60 | 255.12 | 266.79 | 1,635,364 | -6.06(-2.22%) |
Oct 12, 2022 | 268.72 | 274.11 | 264.34 | 272.85 | 1,026,733 | +6.85(+2.57%) |
Oct 11, 2022 | 263.02 | 269.62 | 262.46 | 266.01 | 1,382,418 | -0.09(-0.03%) |
Oct 10, 2022 | 260.61 | 267.31 | 257.13 | 266.10 | 1,311,480 | +7.76(+3.00%) |
Oct 07, 2022 | 269.34 | 270.60 | 257.44 | 258.34 | 1,161,441 | -17.03(-6.18%) |
Oct 06, 2022 | 269.92 | 277.11 | 268.98 | 275.37 | 968,738 | +4.66(+1.72%) |
Oct 05, 2022 | 261.40 | 273.79 | 261.40 | 270.71 | 775,564 | -0.67(-0.25%) |
Oct 04, 2022 | 266.84 | 272.17 | 264.87 | 271.37 | 1,395,832 | +11.22(+4.31%) |
Oct 03, 2022 | 249.42 | 261.76 | 249.42 | 260.16 | 1,022,020 | +13.01(+5.27%) |
Sep 30, 2022 | 252.93 | 255.30 | 246.89 | 247.14 | 800,919 | -5.38(-2.13%) |
Sep 29, 2022 | 251.28 | 253.64 | 250.22 | 252.52 | 680,283 | -1.99(-0.78%) |
Sep 28, 2022 | 248.95 | 256.00 | 246.91 | 254.50 | 700,323 | +6.39(+2.57%) |
Sep 27, 2022 | 249.20 | 251.71 | 245.25 | 248.12 | 934,018 | +1.86(+0.75%) |
Sep 26, 2022 | 246.40 | 251.38 | 244.82 | 246.26 | 688,176 | -0.15(-0.06%) |
Sep 23, 2022 | 239.67 | 246.63 | 238.43 | 246.41 | 1,120,228 | +3.63(+1.49%) |
Sep 22, 2022 | 247.97 | 248.82 | 241.97 | 242.78 | 677,841 | -7.17(-2.87%) |
Sep 21, 2022 | 254.86 | 257.99 | 249.85 | 249.95 | 739,220 | -1.97(-0.78%) |
Sep 20, 2022 | 254.13 | 255.48 | 249.23 | 251.92 | 739,622 | -4.67(-1.82%) |
Sep 19, 2022 | 250.34 | 257.26 | 249.76 | 256.59 | 822,775 | +4.22(+1.67%) |
Sep 16, 2022 | 247.25 | 253.33 | 242.94 | 252.37 | 2,004,658 | -2.31(-0.91%) |
Sep 15, 2022 | 258.60 | 260.58 | 253.25 | 254.68 | 786,135 | -3.35(-1.30%) |
Sep 14, 2022 | 260.13 | 260.15 | 255.46 | 258.03 | 620,170 | -0.86(-0.33%) |
Sep 13, 2022 | 265.14 | 267.62 | 257.95 | 258.89 | 1,095,512 | -15.30(-5.58%) |
Sep 12, 2022 | 267.71 | 276.73 | 267.45 | 274.19 | 816,233 | +7.16(+2.68%) |
Sep 09, 2022 | 259.75 | 267.30 | 259.75 | 267.03 | 760,351 | +8.95(+3.47%) |
Sep 08, 2022 | 260.29 | 260.46 | 254.14 | 258.08 | 1,192,905 | -4.17(-1.59%) |
Sep 07, 2022 | 270.65 | 270.65 | 257.96 | 262.25 | 1,366,269 | -7.97(-2.95%) |
Sep 06, 2022 | 272.29 | 274.95 | 268.59 | 270.22 | 833,701 | +0.07(+0.03%) |
Sep 02, 2022 | 278.50 | 279.16 | 267.83 | 270.15 | 646,943 | -5.44(-1.97%) |
Sep 01, 2022 | 267.00 | 275.82 | 265.21 | 275.59 | 926,622 | +6.25(+2.32%) |
Aug 31, 2022 | 276.62 | 276.62 | 266.81 | 269.34 | 1,106,365 | -4.85(-1.77%) |
Aug 30, 2022 | 278.41 | 279.61 | 270.76 | 274.19 | 922,171 | -3.46(-1.25%) |
Aug 29, 2022 | 281.71 | 282.42 | 277.13 | 277.65 | 628,946 | -5.81(-2.05%) |
Aug 26, 2022 | 296.76 | 300.35 | 282.98 | 283.47 | 824,984 | -15.14(-5.07%) |
Aug 25, 2022 | 291.70 | 298.68 | 289.38 | 298.61 | 615,396 | +9.47(+3.27%) |
Aug 24, 2022 | 291.09 | 292.70 | 288.27 | 289.14 | 591,290 | -0.58(-0.20%) |
Aug 23, 2022 | 289.32 | 292.31 | 287.95 | 289.72 | 482,478 | +0.04(+0.01%) |
Aug 22, 2022 | 290.31 | 292.71 | 287.73 | 289.68 | 807,973 | -5.09(-1.73%) |
Aug 19, 2022 | 297.73 | 298.25 | 292.81 | 294.77 | 673,636 | -6.22(-2.07%) |
Aug 18, 2022 | 300.35 | 304.49 | 299.80 | 300.99 | 513,478 | +0.09(+0.03%) |
Aug 17, 2022 | 302.32 | 303.51 | 294.14 | 300.90 | 958,488 | -6.80(-2.21%) |
Aug 16, 2022 | 308.92 | 311.10 | 305.95 | 307.70 | 523,762 | -2.20(-0.71%) |
Aug 15, 2022 | 311.92 | 313.79 | 306.95 | 309.90 | 700,559 | -2.00(-0.64%) |
Aug 12, 2022 | 314.74 | 316.56 | 309.24 | 311.91 | 729,569 | -1.07(-0.34%) |
Aug 11, 2022 | 315.03 | 321.25 | 312.38 | 312.98 | 858,620 | +0.01(+0.00%) |
Aug 10, 2022 | 306.82 | 314.71 | 304.32 | 312.97 | 896,682 | +13.36(+4.46%) |
Aug 09, 2022 | 303.18 | 305.13 | 296.99 | 299.61 | 875,542 | -4.95(-1.63%) |
Aug 08, 2022 | 302.01 | 307.44 | 300.83 | 304.57 | 758,193 | +3.71(+1.23%) |
Aug 05, 2022 | 292.48 | 301.02 | 292.03 | 300.86 | 656,564 | +4.06(+1.37%) |
Aug 04, 2022 | 293.51 | 296.93 | 291.01 | 296.80 | 534,026 | +3.35(+1.14%) |
Aug 03, 2022 | 293.72 | 295.21 | 289.86 | 293.44 | 733,069 | +1.53(+0.52%) |
Aug 02, 2022 | 300.91 | 300.91 | 291.64 | 291.91 | 1,140,454 | -9.56(-3.17%) |
Aug 01, 2022 | 297.71 | 304.01 | 296.66 | 301.47 | 881,249 | +0.28(+0.09%) |
Jul 29, 2022 | 289.21 | 302.02 | 288.75 | 301.19 | 1,326,525 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,174 | +19.53(+7.20%) |
Jul 27, 2022 | 270.89 | 272.00 | 260.59 | 271.39 | 1,780,858 | +0.38(+0.14%) |
Jul 26, 2022 | 272.48 | 275.98 | 267.32 | 271.01 | 922,987 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.34 | 270.85 | 273.44 | 815,963 | -3.38(-1.22%) |
Jul 22, 2022 | 280.34 | 281.92 | 275.40 | 276.83 | 891,911 | -3.20(-1.14%) |
Jul 21, 2022 | 274.87 | 282.56 | 273.77 | 280.02 | 1,094,446 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,148 | +5.92(+2.21%) |
Jul 19, 2022 | 262.01 | 269.81 | 260.70 | 268.58 | 499,347 | +9.08(+3.50%) |
Jul 18, 2022 | 255.61 | 262.06 | 254.94 | 259.50 | 745,625 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.84 | 250.95 | 253.36 | 734,448 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.98 | 675,280 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,752 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.80 | 964,425 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.29 | 265.90 | 267.47 | 583,539 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.80 | 264.84 | 270.94 | 674,239 | -0.67(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,085 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.74 | 256.56 | 262.17 | 591,522 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,537 | -1.98(-0.76%) |
Jul 01, 2022 | 252.91 | 259.63 | 250.07 | 259.02 | 817,914 | +4.69(+1.85%) |
Jun 30, 2022 | 249.10 | 257.72 | 247.21 | 254.32 | 985,101 | +0.98(+0.39%) |
Jun 29, 2022 | 250.39 | 254.87 | 244.00 | 253.34 | 714,871 | +4.53(+1.82%) |
Jun 28, 2022 | 257.38 | 262.67 | 248.11 | 248.81 | 701,282 | -9.27(-3.59%) |
Jun 27, 2022 | 261.55 | 263.92 | 256.52 | 258.07 | 880,124 | +2.32(+0.91%) |
Jun 24, 2022 | 248.35 | 260.43 | 248.09 | 255.75 | 1,315,043 | +10.02(+4.08%) |
Jun 23, 2022 | 236.04 | 246.14 | 233.75 | 245.73 | 854,775 | +11.83(+5.06%) |
Jun 22, 2022 | 233.51 | 236.45 | 232.03 | 233.90 | 628,636 | -2.63(-1.11%) |
Jun 21, 2022 | 234.69 | 238.44 | 233.24 | 236.53 | 751,097 | +6.20(+2.69%) |
Jun 17, 2022 | 233.50 | 236.38 | 229.93 | 230.33 | 1,495,877 | -2.83(-1.21%) |
Jun 16, 2022 | 234.98 | 236.85 | 230.72 | 233.16 | 1,030,226 | -7.24(-3.01%) |
Jun 15, 2022 | 239.38 | 245.03 | 236.48 | 240.40 | 705,816 | +2.76(+1.16%) |
Jun 14, 2022 | 240.97 | 244.08 | 234.77 | 237.64 | 782,056 | -0.23(-0.10%) |
Jun 13, 2022 | 241.11 | 243.70 | 236.20 | 237.87 | 1,077,153 | -7.42(-3.03%) |
Jun 10, 2022 | 245.60 | 249.07 | 241.63 | 245.29 | 855,161 | -5.05(-2.02%) |
Jun 09, 2022 | 250.52 | 256.75 | 249.43 | 250.34 | 687,236 | -1.60(-0.63%) |
Jun 08, 2022 | 261.97 | 262.62 | 250.65 | 251.94 | 836,239 | -13.06(-4.93%) |
Jun 07, 2022 | 262.92 | 270.02 | 257.41 | 265.00 | 785,899 | -1.99(-0.75%) |
Jun 06, 2022 | 265.62 | 268.31 | 258.18 | 267.00 | 994,707 | +0.85(+0.32%) |
Jun 03, 2022 | 262.87 | 268.74 | 260.86 | 266.14 | 815,577 | +0.70(+0.27%) |
Jun 02, 2022 | 255.46 | 266.39 | 255.46 | 265.44 | 674,784 | +9.98(+3.91%) |
Jun 01, 2022 | 256.22 | 261.13 | 253.44 | 255.45 | 1,126,645 | -0.81(-0.32%) |
May 31, 2022 | 258.32 | 260.04 | 251.47 | 256.27 | 2,106,362 | -5.56(-2.12%) |
May 27, 2022 | 259.99 | 264.01 | 259.32 | 261.82 | 934,398 | +3.15(+1.22%) |
May 26, 2022 | 250.43 | 260.82 | 250.43 | 258.67 | 765,689 | +9.52(+3.82%) |
May 25, 2022 | 241.76 | 251.09 | 241.49 | 249.16 | 839,799 | +4.84(+1.98%) |
May 24, 2022 | 245.65 | 245.92 | 238.91 | 244.32 | 776,227 | -3.55(-1.43%) |
May 23, 2022 | 243.04 | 248.92 | 241.12 | 247.87 | 1,029,759 | +6.82(+2.83%) |
May 20, 2022 | 239.05 | 242.20 | 231.87 | 241.05 | 1,080,688 | +4.67(+1.98%) |
May 19, 2022 | 232.43 | 243.11 | 229.28 | 236.38 | 1,517,499 | +1.98(+0.85%) |
May 18, 2022 | 263.66 | 264.07 | 232.75 | 234.40 | 1,868,616 | -34.94(-12.97%) |
May 17, 2022 | 264.49 | 269.69 | 262.06 | 269.34 | 631,712 | +9.16(+3.52%) |
May 16, 2022 | 269.02 | 269.39 | 259.52 | 260.18 | 770,109 | -10.55(-3.90%) |
May 13, 2022 | 269.24 | 275.73 | 268.11 | 270.73 | 841,557 | +3.44(+1.29%) |
May 12, 2022 | 266.01 | 270.94 | 259.09 | 267.29 | 1,144,911 | -1.17(-0.44%) |
May 11, 2022 | 270.09 | 276.29 | 266.52 | 268.46 | 760,194 | -3.30(-1.21%) |
May 10, 2022 | 273.81 | 276.46 | 264.01 | 271.76 | 1,041,816 | +2.93(+1.09%) |
May 09, 2022 | 273.39 | 275.47 | 267.33 | 268.82 | 1,061,655 | -9.06(-3.26%) |
May 06, 2022 | 279.17 | 281.55 | 268.71 | 277.88 | 819,499 | -2.93(-1.04%) |
May 05, 2022 | 282.65 | 285.03 | 274.86 | 280.82 | 1,017,955 | -7.65(-2.65%) |
May 04, 2022 | 278.67 | 291.04 | 278.67 | 288.47 | 840,008 | +9.40(+3.37%) |
May 03, 2022 | 278.43 | 281.66 | 274.65 | 279.07 | 696,682 | +1.49(+0.54%) |
May 02, 2022 | 278.08 | 282.95 | 270.97 | 277.59 | 937,672 | -0.08(-0.03%) |
Apr 29, 2022 | 285.66 | 291.17 | 276.74 | 277.67 | 1,106,170 | -12.03(-4.15%) |
Apr 28, 2022 | 276.68 | 291.86 | 272.49 | 289.70 | 1,502,186 | +20.09(+7.45%) |
Apr 27, 2022 | 272.83 | 278.73 | 261.23 | 269.61 | 2,072,650 | -0.12(-0.04%) |
Apr 26, 2022 | 274.60 | 278.76 | 269.69 | 269.73 | 1,404,661 | -7.64(-2.76%) |
Apr 25, 2022 | 265.64 | 277.67 | 265.64 | 277.37 | 1,333,387 | +10.69(+4.01%) |
Apr 22, 2022 | 271.83 | 272.83 | 266.21 | 266.67 | 779,076 | -6.00(-2.20%) |
Apr 21, 2022 | 275.64 | 282.09 | 271.45 | 272.67 | 1,107,200 | -1.80(-0.66%) |
Apr 20, 2022 | 273.70 | 278.49 | 272.20 | 274.47 | 1,326,232 | +3.05(+1.12%) |
Apr 19, 2022 | 263.80 | 272.74 | 262.68 | 271.42 | 1,335,355 | +8.36(+3.18%) |
Apr 18, 2022 | 261.04 | 265.05 | 259.01 | 263.06 | 949,033 | +0.63(+0.24%) |
Apr 14, 2022 | 263.12 | 266.08 | 260.16 | 262.43 | 1,602,733 | -1.81(-0.69%) |
Apr 13, 2022 | 258.39 | 265.71 | 258.25 | 264.24 | 1,230,782 | +6.52(+2.53%) |
Apr 12, 2022 | 257.54 | 262.69 | 254.76 | 257.72 | 1,176,123 | +1.88(+0.74%) |
Apr 11, 2022 | 256.64 | 260.40 | 255.06 | 255.84 | 952,269 | -1.79(-0.70%) |
Apr 08, 2022 | 260.33 | 260.33 | 255.07 | 257.63 | 1,807,030 | -4.04(-1.55%) |
Apr 07, 2022 | 259.49 | 263.34 | 254.95 | 261.68 | 991,753 | +1.42(+0.54%) |
Apr 06, 2022 | 263.45 | 266.62 | 256.53 | 260.26 | 1,388,831 | -6.70(-2.51%) |
Apr 05, 2022 | 274.55 | 279.16 | 264.62 | 266.96 | 2,222,318 | -8.32(-3.02%) |
Apr 04, 2022 | 275.63 | 278.40 | 270.17 | 275.28 | 1,448,938 | -0.78(-0.28%) |
Apr 01, 2022 | 296.75 | 297.70 | 274.31 | 276.06 | 1,973,743 | -20.00(-6.76%) |
Mar 31, 2022 | 310.52 | 314.84 | 295.67 | 296.06 | 1,157,865 | -12.53(-4.06%) |
Mar 30, 2022 | 315.09 | 316.06 | 306.20 | 308.59 | 625,109 | -8.75(-2.76%) |
Mar 29, 2022 | 315.31 | 317.77 | 309.26 | 317.34 | 761,789 | +4.18(+1.34%) |
Mar 28, 2022 | 311.84 | 316.41 | 306.64 | 313.16 | 670,717 | +2.15(+0.69%) |
Mar 25, 2022 | 314.04 | 315.34 | 302.54 | 311.01 | 643,962 | -2.88(-0.92%) |
Mar 24, 2022 | 313.60 | 315.40 | 310.99 | 313.89 | 389,037 | +1.96(+0.63%) |
Mar 23, 2022 | 318.03 | 318.14 | 310.66 | 311.93 | 453,436 | -8.16(-2.55%) |
Mar 22, 2022 | 317.91 | 322.38 | 315.72 | 320.09 | 483,134 | +3.10(+0.98%) |
Mar 21, 2022 | 322.18 | 324.13 | 312.27 | 316.99 | 660,763 | -8.44(-2.59%) |
Mar 18, 2022 | 320.34 | 326.15 | 314.56 | 325.42 | 968,149 | +5.47(+1.71%) |
Mar 17, 2022 | 319.08 | 320.40 | 314.16 | 319.95 | 471,747 | -0.61(-0.19%) |
Mar 16, 2022 | 308.19 | 320.58 | 308.19 | 320.57 | 746,884 | +14.30(+4.67%) |
Mar 15, 2022 | 299.04 | 307.60 | 295.06 | 306.26 | 906,769 | +10.32(+3.49%) |
Mar 14, 2022 | 304.15 | 304.76 | 293.52 | 295.94 | 702,478 | -7.75(-2.55%) |
Mar 11, 2022 | 311.11 | 314.75 | 302.44 | 303.69 | 625,196 | -3.33(-1.08%) |
Mar 10, 2022 | 300.26 | 308.69 | 298.17 | 307.02 | 592,748 | +2.84(+0.94%) |
Mar 09, 2022 | 303.82 | 306.43 | 297.33 | 304.18 | 888,487 | +7.45(+2.51%) |
Mar 08, 2022 | 297.37 | 305.19 | 293.63 | 296.73 | 910,301 | -2.64(-0.88%) |
Mar 07, 2022 | 315.46 | 316.67 | 298.66 | 299.36 | 938,068 | -16.16(-5.12%) |
Mar 04, 2022 | 322.76 | 325.48 | 314.60 | 315.52 | 686,444 | -6.09(-1.89%) |
Mar 03, 2022 | 315.44 | 324.30 | 315.44 | 321.61 | 981,356 | +6.42(+2.04%) |
Mar 02, 2022 | 309.61 | 317.53 | 307.85 | 315.18 | 735,116 | +7.78(+2.53%) |