Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 313.58 | 314.60 | 306.33 | 306.67 | 534,672 | -3.78(-1.22%) |
Feb 27, 2023 | 305.82 | 312.01 | 304.50 | 310.44 | 431,881 | +4.72(+1.54%) |
Feb 24, 2023 | 295.98 | 306.47 | 293.13 | 305.73 | 713,143 | +6.24(+2.08%) |
Feb 23, 2023 | 300.76 | 303.36 | 295.59 | 299.49 | 530,143 | +5.79(+1.97%) |
Feb 22, 2023 | 298.77 | 302.81 | 290.54 | 293.70 | 1,510,662 | -8.70(-2.88%) |
Feb 21, 2023 | 306.58 | 311.72 | 301.99 | 302.39 | 575,132 | -5.83(-1.89%) |
Feb 17, 2023 | 318.19 | 318.37 | 305.39 | 308.23 | 1,256,890 | -14.77(-4.57%) |
Feb 16, 2023 | 321.96 | 327.89 | 320.51 | 322.99 | 378,439 | +1.30(+0.40%) |
Feb 15, 2023 | 321.84 | 321.84 | 315.30 | 321.69 | 413,972 | -4.53(-1.39%) |
Feb 14, 2023 | 323.39 | 330.83 | 320.72 | 326.22 | 689,614 | -0.71(-0.22%) |
Feb 13, 2023 | 321.20 | 328.72 | 317.44 | 326.93 | 942,215 | +2.17(+0.67%) |
Feb 10, 2023 | 315.76 | 325.04 | 315.75 | 324.76 | 729,531 | +11.39(+3.64%) |
Feb 09, 2023 | 324.07 | 324.07 | 312.52 | 313.36 | 728,323 | -11.17(-3.44%) |
Feb 08, 2023 | 321.32 | 325.99 | 318.14 | 324.53 | 494,166 | +5.08(+1.59%) |
Feb 07, 2023 | 315.58 | 320.31 | 312.10 | 319.45 | 682,004 | +7.20(+2.31%) |
Feb 06, 2023 | 312.85 | 313.91 | 307.34 | 312.25 | 294,845 | +0.87(+0.28%) |
Feb 03, 2023 | 310.70 | 321.76 | 310.34 | 311.38 | 752,484 | +1.78(+0.58%) |
Feb 02, 2023 | 320.80 | 321.91 | 306.68 | 309.60 | 982,370 | -13.31(-4.12%) |
Feb 01, 2023 | 324.02 | 326.48 | 313.26 | 322.90 | 833,820 | -2.65(-0.82%) |
Jan 31, 2023 | 317.69 | 325.85 | 317.22 | 325.56 | 352,883 | +6.79(+2.13%) |
Jan 30, 2023 | 318.98 | 322.09 | 316.20 | 318.77 | 807,803 | -2.73(-0.85%) |
Jan 27, 2023 | 325.03 | 327.66 | 319.98 | 321.50 | 917,024 | -3.50(-1.08%) |
Jan 26, 2023 | 323.48 | 325.12 | 315.29 | 325.00 | 839,030 | +4.58(+1.43%) |
Jan 25, 2023 | 310.38 | 321.72 | 306.27 | 320.43 | 929,677 | +7.97(+2.55%) |
Jan 24, 2023 | 313.61 | 313.61 | 304.30 | 312.46 | 913,298 | -1.79(-0.57%) |
Jan 23, 2023 | 318.57 | 318.64 | 312.70 | 314.24 | 970,814 | -1.90(-0.60%) |
Jan 20, 2023 | 313.52 | 318.80 | 309.51 | 316.15 | 849,051 | +4.55(+1.46%) |
Jan 19, 2023 | 311.38 | 314.61 | 306.65 | 311.60 | 1,132,472 | -0.73(-0.23%) |
Jan 18, 2023 | 328.86 | 331.72 | 312.04 | 312.33 | 1,304,761 | -13.27(-4.07%) |
Jan 17, 2023 | 324.33 | 326.48 | 321.80 | 325.60 | 566,585 | +2.12(+0.66%) |
Jan 13, 2023 | 322.21 | 324.17 | 315.83 | 323.47 | 524,733 | +2.29(+0.71%) |
Jan 12, 2023 | 314.85 | 326.43 | 314.26 | 321.19 | 1,304,052 | +7.77(+2.48%) |
Jan 11, 2023 | 315.79 | 316.80 | 309.06 | 313.41 | 848,723 | -0.32(-0.10%) |
Jan 10, 2023 | 308.00 | 315.03 | 304.11 | 313.73 | 965,190 | +5.75(+1.87%) |
Jan 09, 2023 | 308.87 | 314.24 | 306.66 | 307.98 | 1,146,803 | +6.56(+2.18%) |
Jan 06, 2023 | 296.93 | 305.45 | 295.69 | 301.42 | 1,264,705 | +9.31(+3.19%) |
Jan 05, 2023 | 286.87 | 293.93 | 285.55 | 292.11 | 679,450 | +5.41(+1.89%) |
Jan 04, 2023 | 280.82 | 289.04 | 279.84 | 286.70 | 838,546 | +1.06(+0.37%) |
Jan 03, 2023 | 297.71 | 299.83 | 280.74 | 285.65 | 772,437 | -14.26(-4.76%) |
Dec 30, 2022 | 294.13 | 300.74 | 294.13 | 299.91 | 445,579 | +2.14(+0.72%) |
Dec 29, 2022 | 288.95 | 298.86 | 288.54 | 297.77 | 362,024 | +7.58(+2.61%) |
Dec 28, 2022 | 298.99 | 298.99 | 288.18 | 290.18 | 545,825 | -9.49(-3.17%) |
Dec 27, 2022 | 299.33 | 301.82 | 296.86 | 299.67 | 425,974 | +1.76(+0.59%) |
Dec 23, 2022 | 291.65 | 297.96 | 288.79 | 297.92 | 353,473 | +10.85(+3.78%) |
Dec 22, 2022 | 295.58 | 295.86 | 281.03 | 287.07 | 430,730 | -8.65(-2.93%) |
Dec 21, 2022 | 295.76 | 297.05 | 290.69 | 295.72 | 569,145 | +6.38(+2.21%) |
Dec 20, 2022 | 279.25 | 290.65 | 279.25 | 289.34 | 434,530 | +10.00(+3.58%) |
Dec 19, 2022 | 283.32 | 285.31 | 277.20 | 279.33 | 428,648 | +0.15(+0.05%) |
Dec 16, 2022 | 274.39 | 279.82 | 273.15 | 279.19 | 669,170 | -4.58(-1.61%) |
Dec 15, 2022 | 282.66 | 285.10 | 278.87 | 283.77 | 450,659 | -2.03(-0.71%) |
Dec 14, 2022 | 289.49 | 290.30 | 282.89 | 285.80 | 602,158 | -1.67(-0.58%) |
Dec 13, 2022 | 283.01 | 288.88 | 281.89 | 287.47 | 1,091,409 | +11.55(+4.19%) |
Dec 12, 2022 | 265.60 | 277.23 | 265.60 | 275.92 | 748,164 | +11.42(+4.32%) |
Dec 09, 2022 | 277.19 | 279.86 | 264.29 | 264.49 | 1,024,418 | -12.25(-4.43%) |
Dec 08, 2022 | 283.72 | 286.05 | 275.24 | 276.75 | 705,304 | +0.88(+0.32%) |
Dec 07, 2022 | 284.14 | 286.65 | 275.35 | 275.87 | 842,306 | -7.27(-2.57%) |
Dec 06, 2022 | 285.25 | 291.07 | 281.15 | 283.14 | 989,762 | -3.25(-1.14%) |
Dec 05, 2022 | 304.49 | 305.77 | 285.14 | 286.39 | 1,041,623 | -14.61(-4.85%) |
Dec 02, 2022 | 292.90 | 301.56 | 292.04 | 301.00 | 748,511 | +5.34(+1.81%) |
Dec 01, 2022 | 300.51 | 304.37 | 295.63 | 295.66 | 749,021 | -1.32(-0.44%) |
Nov 30, 2022 | 297.23 | 298.03 | 290.97 | 296.98 | 712,688 | +4.85(+1.66%) |
Nov 29, 2022 | 290.19 | 293.55 | 288.85 | 292.12 | 596,612 | +6.64(+2.33%) |
Nov 28, 2022 | 282.42 | 290.44 | 281.33 | 285.49 | 867,573 | -6.52(-2.23%) |
Nov 25, 2022 | 293.90 | 295.87 | 291.47 | 292.01 | 270,738 | -3.00(-1.02%) |
Nov 23, 2022 | 295.56 | 299.05 | 290.66 | 295.00 | 822,629 | -7.66(-2.53%) |
Nov 22, 2022 | 299.04 | 303.74 | 297.18 | 302.66 | 776,020 | +9.15(+3.12%) |
Nov 21, 2022 | 291.37 | 294.73 | 277.81 | 293.51 | 1,874,764 | -7.63(-2.53%) |
Nov 18, 2022 | 298.95 | 302.22 | 291.95 | 301.14 | 858,229 | -2.53(-0.83%) |
Nov 17, 2022 | 297.29 | 306.04 | 296.60 | 303.67 | 786,782 | -1.25(-0.41%) |
Nov 16, 2022 | 308.75 | 310.05 | 303.53 | 304.92 | 703,087 | -6.58(-2.11%) |
Nov 15, 2022 | 307.94 | 312.58 | 303.81 | 311.50 | 899,007 | +6.19(+2.03%) |
Nov 14, 2022 | 310.42 | 315.18 | 304.93 | 305.31 | 834,737 | -5.63(-1.81%) |
Nov 11, 2022 | 308.52 | 314.71 | 307.70 | 310.94 | 716,425 | +9.93(+3.30%) |
Nov 10, 2022 | 301.60 | 302.85 | 295.34 | 301.01 | 1,172,571 | +6.64(+2.26%) |
Nov 09, 2022 | 305.33 | 305.48 | 293.23 | 294.37 | 1,348,982 | -15.90(-5.12%) |
Nov 08, 2022 | 310.45 | 312.16 | 305.93 | 310.27 | 741,860 | -0.04(-0.01%) |
Nov 07, 2022 | 302.13 | 310.92 | 301.71 | 310.31 | 831,370 | +10.40(+3.47%) |
Nov 04, 2022 | 301.68 | 306.17 | 295.92 | 299.91 | 1,101,681 | +6.37(+2.17%) |
Nov 03, 2022 | 282.33 | 294.78 | 281.58 | 293.54 | 966,833 | +8.50(+2.98%) |
Nov 02, 2022 | 289.49 | 284.19 | 285.04 | 961,902 | -6.05(-2.08%) | |
Nov 01, 2022 | 297.59 | 297.81 | 290.95 | 291.09 | 1,698,953 | -0.57(-0.19%) |
Oct 31, 2022 | 279.77 | 293.06 | 279.77 | 291.66 | 1,050,491 | +8.52(+3.01%) |
Oct 28, 2022 | 285.95 | 288.13 | 277.01 | 283.13 | 1,272,585 | -2.46(-0.86%) |
Oct 27, 2022 | 290.92 | 295.44 | 284.26 | 285.59 | 1,773,110 | -1.14(-0.40%) |
Oct 26, 2022 | 280.72 | 291.23 | 280.68 | 286.74 | 1,582,105 | +10.35(+3.74%) |
Oct 25, 2022 | 273.88 | 278.97 | 271.72 | 276.38 | 891,096 | +1.15(+0.42%) |
Oct 24, 2022 | 269.82 | 276.14 | 268.19 | 275.23 | 751,380 | +4.49(+1.66%) |
Oct 21, 2022 | 261.34 | 272.24 | 258.74 | 270.74 | 2,338,750 | +12.97(+5.03%) |
Oct 20, 2022 | 258.75 | 260.38 | 255.66 | 257.77 | 1,325,983 | +2.28(+0.89%) |
Oct 19, 2022 | 248.07 | 256.35 | 245.74 | 255.50 | 1,661,379 | +11.33(+4.64%) |
Oct 18, 2022 | 243.17 | 247.40 | 238.91 | 244.17 | 547,201 | +3.60(+1.50%) |
Oct 17, 2022 | 238.51 | 244.25 | 237.81 | 240.57 | 617,597 | +6.24(+2.66%) |
Oct 14, 2022 | 241.70 | 245.10 | 234.11 | 234.33 | 706,578 | -11.32(-4.61%) |
Oct 13, 2022 | 229.02 | 246.57 | 229.02 | 245.65 | 1,197,505 | +12.52(+5.37%) |
Oct 12, 2022 | 231.16 | 234.85 | 227.09 | 233.13 | 685,579 | -0.45(-0.19%) |
Oct 11, 2022 | 230.36 | 238.25 | 229.46 | 233.58 | 521,411 | -2.02(-0.86%) |
Oct 10, 2022 | 240.47 | 243.89 | 233.68 | 235.60 | 492,656 | -5.86(-2.43%) |
Oct 07, 2022 | 242.79 | 245.77 | 238.49 | 241.46 | 846,218 | -1.40(-0.57%) |
Oct 06, 2022 | 236.96 | 245.19 | 236.96 | 242.85 | 915,120 | +3.26(+1.36%) |
Oct 05, 2022 | 229.20 | 241.00 | 228.48 | 239.59 | 1,008,196 | +10.13(+4.42%) |
Oct 04, 2022 | 225.58 | 229.94 | 224.08 | 229.46 | 933,560 | +8.51(+3.85%) |
Oct 03, 2022 | 216.46 | 221.94 | 215.75 | 220.94 | 950,209 | +14.71(+7.14%) |
Sep 30, 2022 | 205.08 | 210.47 | 202.95 | 206.23 | 857,401 | -0.89(-0.43%) |
Sep 29, 2022 | 204.67 | 207.36 | 199.73 | 207.12 | 640,174 | -0.12(-0.06%) |
Sep 28, 2022 | 200.44 | 208.29 | 199.23 | 207.24 | 1,154,456 | +9.20(+4.64%) |
Sep 27, 2022 | 199.54 | 203.99 | 197.07 | 198.04 | 701,533 | +3.96(+2.04%) |
Sep 26, 2022 | 198.37 | 202.61 | 193.91 | 194.07 | 1,026,294 | -5.09(-2.55%) |
Sep 23, 2022 | 208.07 | 208.07 | 196.74 | 199.16 | 1,562,521 | -18.98(-8.70%) |
Sep 22, 2022 | 223.53 | 226.26 | 218.07 | 218.14 | 574,357 | -1.30(-0.59%) |
Sep 21, 2022 | 228.64 | 230.25 | 219.27 | 219.44 | 539,297 | -4.34(-1.94%) |
Sep 20, 2022 | 227.84 | 227.84 | 220.78 | 223.78 | 702,138 | -6.32(-2.75%) |
Sep 19, 2022 | 220.81 | 231.12 | 219.97 | 230.09 | 414,449 | +1.73(+0.76%) |
Sep 16, 2022 | 234.44 | 234.45 | 224.50 | 228.36 | 917,957 | -7.99(-3.38%) |
Sep 15, 2022 | 237.32 | 239.21 | 233.60 | 236.35 | 497,422 | -6.36(-2.62%) |
Sep 14, 2022 | 235.71 | 244.10 | 235.71 | 242.71 | 585,399 | +8.48(+3.62%) |
Sep 13, 2022 | 239.98 | 243.88 | 232.58 | 234.22 | 815,333 | -10.12(-4.14%) |
Sep 12, 2022 | 244.22 | 245.90 | 240.25 | 244.34 | 447,200 | +3.54(+1.47%) |
Sep 09, 2022 | 235.75 | 242.07 | 235.75 | 240.79 | 799,328 | +11.10(+4.83%) |
Sep 08, 2022 | 229.61 | 233.06 | 226.70 | 229.69 | 395,633 | +0.97(+0.42%) |
Sep 07, 2022 | 226.01 | 229.53 | 222.09 | 228.73 | 621,131 | -3.21(-1.38%) |
Sep 06, 2022 | 237.71 | 238.80 | 229.37 | 231.94 | 454,156 | -3.28(-1.39%) |
Sep 02, 2022 | 232.57 | 238.08 | 229.81 | 235.22 | 713,776 | +9.91(+4.40%) |
Sep 01, 2022 | 229.46 | 230.98 | 222.98 | 225.31 | 1,069,993 | -8.71(-3.72%) |
Aug 31, 2022 | 230.84 | 239.47 | 228.95 | 234.02 | 641,657 | -2.49(-1.05%) |
Aug 30, 2022 | 242.92 | 242.92 | 233.85 | 236.51 | 978,627 | -11.60(-4.67%) |
Aug 29, 2022 | 242.85 | 250.80 | 242.57 | 248.11 | 829,450 | +4.16(+1.70%) |
Aug 26, 2022 | 249.84 | 250.79 | 241.66 | 243.95 | 754,614 | -5.98(-2.39%) |
Aug 25, 2022 | 248.99 | 252.43 | 248.41 | 249.93 | 733,827 | +2.37(+0.96%) |
Aug 24, 2022 | 241.83 | 248.57 | 241.32 | 247.56 | 884,236 | +5.28(+2.18%) |
Aug 23, 2022 | 234.73 | 245.60 | 234.68 | 242.28 | 1,025,073 | +11.62(+5.04%) |
Aug 22, 2022 | 228.93 | 232.38 | 223.99 | 230.66 | 710,214 | -1.39(-0.60%) |
Aug 19, 2022 | 233.14 | 233.90 | 229.65 | 232.04 | 583,605 | -3.42(-1.45%) |
Aug 18, 2022 | 229.27 | 236.39 | 229.23 | 235.46 | 832,892 | +10.51(+4.67%) |
Aug 17, 2022 | 222.82 | 227.51 | 220.69 | 224.96 | 496,997 | +0.75(+0.34%) |
Aug 16, 2022 | 229.12 | 232.20 | 222.39 | 224.21 | 641,344 | -3.34(-1.47%) |
Aug 15, 2022 | 226.83 | 227.87 | 221.31 | 227.54 | 682,615 | -9.55(-4.03%) |
Aug 12, 2022 | 232.81 | 237.19 | 229.88 | 237.09 | 367,194 | +3.30(+1.41%) |
Aug 11, 2022 | 230.02 | 235.63 | 230.02 | 233.79 | 663,310 | +9.13(+4.06%) |
Aug 10, 2022 | 224.40 | 226.61 | 217.53 | 224.66 | 620,662 | +1.35(+0.60%) |
Aug 09, 2022 | 225.03 | 227.91 | 221.53 | 223.32 | 359,984 | +2.39(+1.08%) |
Aug 08, 2022 | 219.55 | 223.11 | 218.73 | 220.92 | 505,098 | +1.03(+0.47%) |
Aug 05, 2022 | 212.02 | 224.92 | 211.67 | 219.89 | 858,977 | +5.50(+2.56%) |
Aug 04, 2022 | 225.83 | 225.83 | 214.02 | 214.39 | 1,177,555 | -12.03(-5.31%) |
Aug 03, 2022 | 234.83 | 235.32 | 223.63 | 226.42 | 810,994 | -5.96(-2.56%) |
Aug 02, 2022 | 230.96 | 236.26 | 230.08 | 232.38 | 722,209 | +2.73(+1.19%) |
Aug 01, 2022 | 230.96 | 231.29 | 225.17 | 229.64 | 736,334 | -6.38(-2.70%) |
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,145 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,071 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,287 | +10.57(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,142 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,441 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.72 | 206.07 | 1,621,565 | -0.19(-0.09%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,940 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.70 | 768,923 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,370 | +7.67(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,019 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.24 | 200.57 | 742,417 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,510 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,775 | -1.65(-0.81%) |
Jul 12, 2022 | 205.54 | 208.43 | 202.07 | 204.70 | 1,677,475 | -7.63(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,799 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,300 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.36 | 986,357 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,556 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,435 | -16.93(-7.49%) |
Jul 01, 2022 | 228.61 | 229.53 | 216.56 | 226.17 | 721,376 | -0.95(-0.42%) |
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,672 | -5.55(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,944 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,707 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,041 | +8.52(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.40 | 1,248,916 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,410 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,799 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.33 | 234.31 | 240.61 | 1,272,482 | +11.00(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.61 | 1,455,212 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.81 | 238.56 | 239.85 | 1,004,450 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,471 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,564 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.73 | 259.79 | 264.68 | 1,596,707 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,708 | -8.91(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,327 | -10.54(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,015 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,787 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,965 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,942 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,592 | -2.91(-1.00%) |
Jun 01, 2022 | 290.96 | 295.35 | 286.67 | 292.25 | 905,456 | +5.71(+1.99%) |
May 31, 2022 | 296.96 | 301.04 | 282.48 | 286.54 | 1,273,090 | -7.20(-2.45%) |
May 27, 2022 | 285.79 | 294.27 | 285.13 | 293.74 | 797,245 | +5.14(+1.78%) |
May 26, 2022 | 283.17 | 290.96 | 283.17 | 288.60 | 1,129,061 | +8.44(+3.01%) |
May 25, 2022 | 274.84 | 281.12 | 274.84 | 280.15 | 598,566 | +5.10(+1.85%) |
May 24, 2022 | 269.69 | 276.59 | 266.04 | 275.06 | 740,562 | +1.23(+0.45%) |
May 23, 2022 | 264.35 | 274.52 | 262.24 | 273.83 | 770,682 | +13.23(+5.08%) |
May 20, 2022 | 263.63 | 266.54 | 255.89 | 260.60 | 601,514 | +0.34(+0.13%) |
May 19, 2022 | 253.70 | 264.60 | 253.02 | 260.25 | 713,699 | -0.32(-0.12%) |
May 18, 2022 | 273.50 | 273.76 | 257.38 | 260.58 | 881,127 | -9.59(-3.55%) |
May 17, 2022 | 268.76 | 273.71 | 267.72 | 270.17 | 706,910 | +4.69(+1.77%) |
May 16, 2022 | 257.28 | 267.53 | 256.80 | 265.48 | 1,046,571 | +9.25(+3.61%) |
May 13, 2022 | 250.20 | 257.57 | 249.75 | 256.23 | 976,814 | +11.38(+4.65%) |
May 12, 2022 | 242.84 | 244.99 | 236.48 | 244.86 | 961,580 | -0.76(-0.31%) |
May 11, 2022 | 246.88 | 257.38 | 245.00 | 245.62 | 905,137 | +3.38(+1.39%) |
May 10, 2022 | 244.41 | 251.04 | 236.62 | 242.24 | 1,067,273 | +0.88(+0.36%) |
May 09, 2022 | 263.10 | 263.10 | 240.37 | 241.36 | 1,667,201 | -28.91(-10.70%) |
May 06, 2022 | 270.61 | 272.19 | 263.12 | 270.27 | 680,215 | +3.15(+1.18%) |
May 05, 2022 | 279.00 | 279.96 | 259.26 | 267.12 | 1,115,059 | -10.04(-3.62%) |
May 04, 2022 | 270.75 | 278.07 | 263.75 | 277.16 | 1,088,589 | +12.34(+4.66%) |
May 03, 2022 | 258.05 | 266.98 | 257.03 | 264.81 | 1,328,859 | +7.23(+2.80%) |
May 02, 2022 | 254.89 | 260.94 | 251.18 | 257.59 | 847,328 | +0.05(+0.02%) |
Apr 29, 2022 | 268.07 | 270.56 | 255.73 | 257.54 | 1,525,678 | -9.15(-3.43%) |
Apr 28, 2022 | 263.27 | 270.29 | 252.21 | 266.69 | 978,697 | +6.24(+2.40%) |
Apr 27, 2022 | 260.82 | 263.83 | 254.67 | 260.45 | 686,949 | +2.02(+0.78%) |
Apr 26, 2022 | 259.31 | 267.68 | 255.99 | 258.43 | 1,182,217 | +0.08(+0.03%) |
Apr 25, 2022 | 262.59 | 264.02 | 246.99 | 258.35 | 1,533,296 | -15.38(-5.62%) |
Apr 22, 2022 | 277.40 | 286.76 | 272.25 | 273.73 | 1,403,188 | -6.42(-2.29%) |
Apr 21, 2022 | 298.58 | 299.39 | 277.30 | 280.14 | 1,752,075 | -13.41(-4.57%) |
Apr 20, 2022 | 297.61 | 298.31 | 285.84 | 293.55 | 853,760 | -4.14(-1.39%) |
Apr 19, 2022 | 297.35 | 304.72 | 293.90 | 297.69 | 908,039 | -3.51(-1.17%) |
Apr 18, 2022 | 297.92 | 305.15 | 294.88 | 301.20 | 1,147,149 | +6.25(+2.12%) |
Apr 14, 2022 | 290.14 | 296.69 | 288.51 | 294.96 | 1,095,277 | +4.30(+1.48%) |
Apr 13, 2022 | 288.15 | 291.71 | 283.27 | 290.66 | 1,091,708 | +6.66(+2.34%) |
Apr 12, 2022 | 282.67 | 290.18 | 281.87 | 284.00 | 1,164,957 | +6.63(+2.39%) |
Apr 11, 2022 | 281.91 | 282.53 | 276.97 | 277.37 | 893,320 | -7.89(-2.77%) |
Apr 08, 2022 | 275.80 | 286.04 | 275.80 | 285.26 | 1,046,706 | +11.16(+4.07%) |
Apr 07, 2022 | 273.90 | 276.81 | 264.97 | 274.10 | 713,933 | +1.87(+0.69%) |
Apr 06, 2022 | 276.08 | 277.90 | 269.72 | 272.24 | 832,110 | -0.79(-0.29%) |
Apr 05, 2022 | 282.97 | 287.44 | 271.87 | 273.03 | 1,398,386 | -9.06(-3.21%) |
Apr 04, 2022 | 284.92 | 288.65 | 276.92 | 282.09 | 1,058,788 | +0.28(+0.10%) |
Apr 01, 2022 | 276.37 | 283.76 | 276.10 | 281.80 | 730,963 | +5.92(+2.14%) |
Mar 31, 2022 | 274.63 | 284.34 | 274.63 | 275.89 | 933,939 | -3.14(-1.13%) |
Mar 30, 2022 | 281.21 | 285.46 | 277.08 | 279.03 | 934,110 | +0.96(+0.34%) |
Mar 29, 2022 | 266.57 | 279.18 | 261.62 | 278.07 | 1,719,579 | +3.61(+1.32%) |
Mar 28, 2022 | 278.43 | 278.95 | 271.81 | 274.46 | 834,566 | -12.14(-4.23%) |
Mar 25, 2022 | 275.19 | 287.26 | 275.19 | 286.60 | 1,061,321 | +9.97(+3.60%) |
Mar 24, 2022 | 275.84 | 281.50 | 274.15 | 276.63 | 951,483 | +1.19(+0.43%) |
Mar 23, 2022 | 276.23 | 280.03 | 273.70 | 275.44 | 952,471 | +4.58(+1.69%) |
Mar 22, 2022 | 272.53 | 275.69 | 267.11 | 270.86 | 682,255 | -1.29(-0.47%) |
Mar 21, 2022 | 269.64 | 277.71 | 269.29 | 272.15 | 1,453,641 | +9.12(+3.47%) |
Mar 18, 2022 | 261.56 | 264.12 | 259.60 | 263.03 | 867,959 | -0.11(-0.04%) |
Mar 17, 2022 | 257.20 | 265.15 | 253.87 | 263.13 | 1,837,241 | +11.90(+4.74%) |
Mar 16, 2022 | 257.47 | 258.86 | 247.38 | 251.23 | 1,622,556 | -5.05(-1.97%) |
Mar 15, 2022 | 255.82 | 262.44 | 253.72 | 256.28 | 1,494,234 | -11.41(-4.26%) |
Mar 14, 2022 | 272.84 | 273.53 | 263.76 | 267.69 | 1,321,200 | -12.83(-4.57%) |
Mar 11, 2022 | 279.22 | 285.73 | 276.66 | 280.52 | 2,160,802 | -4.23(-1.48%) |
Mar 10, 2022 | 275.94 | 285.95 | 273.51 | 284.75 | 1,896,759 | +12.38(+4.55%) |
Mar 09, 2022 | 273.35 | 279.11 | 264.67 | 272.37 | 2,804,786 | -11.94(-4.20%) |
Mar 08, 2022 | 283.20 | 298.97 | 274.85 | 284.31 | 3,017,773 | +8.47(+3.07%) |
Mar 07, 2022 | 259.53 | 283.58 | 257.78 | 275.84 | 3,306,691 | +20.63(+8.08%) |
Mar 04, 2022 | 245.06 | 255.43 | 245.05 | 255.21 | 1,040,133 | +7.93(+3.21%) |
Mar 03, 2022 | 243.73 | 247.55 | 240.88 | 247.28 | 1,036,822 | +0.45(+0.18%) |
Mar 02, 2022 | 240.57 | 248.76 | 240.22 | 246.83 | 1,240,242 | +11.22(+4.76%) |