Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 380.89 | 384.44 | 375.19 | 381.50 | 1,344,256 | +1.88(+0.49%) |
Apr 27, 2023 | 378.75 | 380.70 | 364.19 | 379.63 | 2,157,645 | +26.93(+7.63%) |
Apr 26, 2023 | 353.34 | 355.76 | 351.24 | 352.70 | 1,311,452 | -0.38(-0.11%) |
Apr 25, 2023 | 365.37 | 366.04 | 352.58 | 353.09 | 1,309,712 | -14.38(-3.91%) |
Apr 24, 2023 | 368.00 | 370.22 | 365.91 | 367.47 | 610,660 | +0.34(+0.09%) |
Apr 21, 2023 | 369.88 | 369.92 | 364.46 | 367.12 | 930,366 | -3.69(-1.00%) |
Apr 20, 2023 | 357.31 | 374.79 | 357.07 | 370.81 | 1,687,026 | +14.26(+4.00%) |
Apr 19, 2023 | 362.19 | 362.50 | 355.77 | 356.55 | 1,234,193 | -9.82(-2.68%) |
Apr 18, 2023 | 370.32 | 371.86 | 362.90 | 366.37 | 892,718 | -0.89(-0.24%) |
Apr 17, 2023 | 359.59 | 367.31 | 357.19 | 367.26 | 1,040,603 | -2.92(-0.79%) |
Apr 14, 2023 | 368.54 | 375.20 | 366.19 | 370.18 | 797,174 | +0.67(+0.18%) |
Apr 13, 2023 | 365.18 | 371.84 | 362.25 | 369.51 | 827,710 | +4.19(+1.15%) |
Apr 12, 2023 | 375.79 | 376.99 | 364.55 | 365.32 | 822,464 | -7.67(-2.06%) |
Apr 11, 2023 | 379.23 | 380.42 | 372.12 | 372.99 | 1,004,643 | -4.70(-1.24%) |
Apr 10, 2023 | 365.05 | 378.49 | 363.67 | 377.68 | 1,022,255 | +7.91(+2.14%) |
Apr 06, 2023 | 369.44 | 374.00 | 362.95 | 369.78 | 756,665 | -6.86(-1.82%) |
Apr 05, 2023 | 383.24 | 383.84 | 371.89 | 376.64 | 998,638 | -11.09(-2.86%) |
Apr 04, 2023 | 395.83 | 396.22 | 385.18 | 387.73 | 862,805 | -6.06(-1.54%) |
Apr 03, 2023 | 392.05 | 395.17 | 387.50 | 393.79 | 798,206 | -0.18(-0.04%) |
Mar 31, 2023 | 388.60 | 394.67 | 387.77 | 393.97 | 1,069,451 | +3.10(+0.79%) |
Mar 30, 2023 | 385.25 | 394.64 | 384.48 | 390.87 | 996,723 | +10.74(+2.82%) |
Mar 29, 2023 | 373.57 | 383.42 | 371.19 | 380.13 | 1,300,975 | +13.96(+3.81%) |
Mar 28, 2023 | 368.73 | 368.95 | 360.66 | 366.18 | 938,496 | -2.97(-0.80%) |
Mar 27, 2023 | 372.58 | 374.87 | 367.47 | 369.15 | 778,968 | -1.04(-0.28%) |
Mar 24, 2023 | 379.88 | 380.61 | 365.67 | 370.18 | 1,393,917 | -13.56(-3.53%) |
Mar 23, 2023 | 383.00 | 391.82 | 376.89 | 383.74 | 1,235,687 | +6.86(+1.82%) |
Mar 22, 2023 | 377.45 | 392.22 | 376.33 | 376.88 | 897,996 | -3.16(-0.83%) |
Mar 21, 2023 | 387.63 | 391.44 | 375.40 | 380.04 | 774,307 | -4.82(-1.25%) |
Mar 20, 2023 | 384.48 | 386.35 | 379.22 | 384.86 | 887,495 | +2.16(+0.56%) |
Mar 17, 2023 | 384.82 | 386.62 | 377.78 | 382.70 | 3,073,776 | -2.12(-0.55%) |
Mar 16, 2023 | 362.93 | 385.39 | 360.24 | 384.82 | 1,374,022 | +19.33(+5.29%) |
Mar 15, 2023 | 368.39 | 368.82 | 356.74 | 365.49 | 1,026,742 | -8.60(-2.30%) |
Mar 14, 2023 | 367.75 | 375.22 | 364.86 | 374.08 | 1,380,843 | +14.01(+3.89%) |
Mar 13, 2023 | 358.18 | 365.68 | 355.15 | 360.07 | 1,262,959 | -2.65(-0.73%) |
Mar 10, 2023 | 379.09 | 379.96 | 358.89 | 362.72 | 1,157,649 | -10.82(-2.90%) |
Mar 09, 2023 | 381.93 | 389.76 | 372.66 | 373.54 | 972,452 | -8.82(-2.31%) |
Mar 08, 2023 | 373.74 | 384.11 | 371.43 | 382.36 | 974,984 | +11.85(+3.20%) |
Mar 07, 2023 | 374.79 | 375.74 | 367.51 | 370.51 | 702,544 | -4.21(-1.12%) |
Mar 06, 2023 | 379.73 | 380.98 | 372.72 | 374.72 | 783,511 | -1.84(-0.49%) |
Mar 03, 2023 | 374.49 | 378.31 | 369.17 | 376.56 | 793,286 | +3.18(+0.85%) |
Mar 02, 2023 | 368.03 | 376.30 | 362.50 | 373.38 | 876,057 | -0.03(-0.01%) |
Mar 01, 2023 | 368.95 | 378.40 | 368.24 | 373.41 | 741,221 | -1.03(-0.27%) |
Feb 28, 2023 | 373.28 | 379.40 | 370.95 | 374.44 | 1,205,634 | +0.29(+0.08%) |
Feb 27, 2023 | 381.66 | 381.66 | 373.65 | 374.15 | 766,212 | -0.75(-0.20%) |
Feb 24, 2023 | 377.23 | 379.29 | 372.85 | 374.90 | 735,996 | -8.41(-2.19%) |
Feb 23, 2023 | 380.65 | 385.45 | 374.20 | 383.31 | 1,135,618 | +10.48(+2.81%) |
Feb 22, 2023 | 375.51 | 376.46 | 368.98 | 372.83 | 895,989 | -0.58(-0.16%) |
Feb 21, 2023 | 378.86 | 382.66 | 373.17 | 373.41 | 1,175,967 | -9.45(-2.47%) |
Feb 17, 2023 | 387.71 | 389.95 | 379.01 | 382.87 | 1,004,292 | -4.85(-1.25%) |
Feb 16, 2023 | 392.11 | 395.08 | 385.66 | 387.71 | 1,351,744 | -11.48(-2.88%) |
Feb 15, 2023 | 393.58 | 399.60 | 388.09 | 399.19 | 952,802 | +2.10(+0.53%) |
Feb 14, 2023 | 392.43 | 402.68 | 391.13 | 397.09 | 1,370,574 | -0.36(-0.09%) |
Feb 13, 2023 | 391.06 | 399.01 | 388.31 | 397.45 | 1,265,894 | +6.93(+1.77%) |
Feb 10, 2023 | 393.76 | 395.45 | 385.79 | 390.52 | 922,730 | -6.67(-1.68%) |
Feb 09, 2023 | 404.71 | 407.53 | 393.35 | 397.20 | 1,249,010 | -0.79(-0.20%) |
Feb 08, 2023 | 406.29 | 408.98 | 397.11 | 397.98 | 952,866 | -12.09(-2.95%) |
Feb 07, 2023 | 400.33 | 411.74 | 396.59 | 410.07 | 1,458,899 | +11.06(+2.77%) |
Feb 06, 2023 | 397.82 | 406.47 | 395.56 | 399.02 | 869,593 | -2.64(-0.66%) |
Feb 03, 2023 | 402.46 | 414.95 | 399.65 | 401.65 | 1,098,337 | -5.89(-1.45%) |
Feb 02, 2023 | 407.29 | 410.18 | 401.99 | 407.55 | 1,364,788 | +4.42(+1.10%) |
Feb 01, 2023 | 386.19 | 407.30 | 384.45 | 403.13 | 1,755,151 | +17.01(+4.41%) |
Jan 31, 2023 | 381.70 | 386.69 | 381.58 | 386.12 | 1,131,634 | +4.72(+1.24%) |
Jan 30, 2023 | 388.87 | 390.26 | 380.85 | 381.40 | 1,469,791 | -11.50(-2.93%) |
Jan 27, 2023 | 398.44 | 403.86 | 388.88 | 392.90 | 2,424,748 | -28.91(-6.85%) |
Jan 26, 2023 | 417.14 | 422.50 | 408.27 | 421.81 | 1,658,992 | +6.04(+1.45%) |
Jan 25, 2023 | 406.06 | 416.19 | 401.80 | 415.77 | 1,296,335 | -0.51(-0.12%) |
Jan 24, 2023 | 412.05 | 419.37 | 410.68 | 416.28 | 865,444 | -2.40(-0.57%) |
Jan 23, 2023 | 400.99 | 421.61 | 400.99 | 418.68 | 1,483,109 | +11.54(+2.83%) |
Jan 20, 2023 | 398.31 | 408.08 | 396.13 | 407.14 | 938,576 | +11.56(+2.92%) |
Jan 19, 2023 | 404.26 | 408.09 | 395.33 | 395.58 | 1,433,068 | -12.75(-3.12%) |
Jan 18, 2023 | 415.37 | 421.34 | 408.05 | 408.33 | 1,203,352 | -0.88(-0.21%) |
Jan 17, 2023 | 410.96 | 413.71 | 406.99 | 409.21 | 1,063,397 | -4.02(-0.97%) |
Jan 13, 2023 | 409.05 | 414.32 | 405.76 | 413.23 | 1,642,060 | +0.95(+0.23%) |
Jan 12, 2023 | 412.36 | 415.85 | 400.88 | 412.28 | 1,530,133 | -0.08(-0.02%) |
Jan 11, 2023 | 406.57 | 412.72 | 404.61 | 412.36 | 1,250,534 | +2.83(+0.69%) |
Jan 10, 2023 | 400.39 | 409.95 | 399.75 | 409.52 | 994,854 | +7.81(+1.94%) |
Jan 09, 2023 | 396.11 | 410.15 | 393.63 | 401.71 | 1,987,592 | +10.57(+2.70%) |
Jan 06, 2023 | 373.83 | 391.30 | 371.57 | 391.15 | 1,446,894 | +23.73(+6.46%) |
Jan 05, 2023 | 368.61 | 374.62 | 367.07 | 367.42 | 940,116 | -6.65(-1.78%) |
Jan 04, 2023 | 376.64 | 378.92 | 368.03 | 374.07 | 1,207,167 | +3.62(+0.98%) |
Jan 03, 2023 | 377.78 | 378.50 | 366.54 | 370.45 | 776,663 | -0.47(-0.13%) |
Dec 30, 2022 | 368.48 | 371.39 | 364.31 | 370.92 | 680,411 | -2.78(-0.74%) |
Dec 29, 2022 | 367.09 | 375.18 | 366.70 | 373.70 | 799,835 | +11.95(+3.30%) |
Dec 28, 2022 | 363.32 | 369.39 | 360.38 | 361.75 | 620,438 | -3.34(-0.91%) |
Dec 27, 2022 | 370.16 | 370.16 | 362.88 | 365.09 | 1,004,938 | -6.19(-1.67%) |
Dec 23, 2022 | 366.21 | 371.87 | 361.76 | 371.27 | 906,684 | +3.48(+0.95%) |
Dec 22, 2022 | 379.83 | 380.51 | 361.11 | 367.79 | 2,109,878 | -22.55(-5.78%) |
Dec 21, 2022 | 382.51 | 391.68 | 381.30 | 390.34 | 1,143,213 | +10.68(+2.81%) |
Dec 20, 2022 | 374.62 | 383.42 | 372.33 | 379.66 | 917,595 | +2.21(+0.59%) |
Dec 19, 2022 | 378.73 | 379.56 | 373.27 | 377.44 | 1,141,313 | -1.85(-0.49%) |
Dec 16, 2022 | 375.85 | 381.48 | 374.09 | 379.29 | 2,399,752 | +0.78(+0.21%) |
Dec 15, 2022 | 391.60 | 393.16 | 377.04 | 378.51 | 2,126,014 | -21.11(-5.28%) |
Dec 14, 2022 | 401.75 | 407.33 | 395.22 | 399.63 | 1,582,516 | -2.77(-0.69%) |
Dec 13, 2022 | 408.92 | 412.77 | 397.01 | 402.40 | 2,259,030 | +7.99(+2.03%) |
Dec 12, 2022 | 379.15 | 394.51 | 377.49 | 394.41 | 1,581,391 | +7.38(+1.91%) |
Dec 09, 2022 | 385.56 | 394.05 | 381.32 | 387.03 | 1,403,167 | -2.47(-0.63%) |
Dec 08, 2022 | 384.73 | 391.08 | 381.91 | 389.50 | 1,148,565 | +7.70(+2.02%) |
Dec 07, 2022 | 373.01 | 382.71 | 372.31 | 381.80 | 841,644 | +4.77(+1.27%) |
Dec 06, 2022 | 384.33 | 384.99 | 374.02 | 377.03 | 1,190,563 | -5.24(-1.37%) |
Dec 05, 2022 | 380.20 | 385.87 | 378.35 | 382.27 | 1,256,718 | -0.97(-0.25%) |
Dec 02, 2022 | 374.49 | 385.02 | 373.17 | 383.25 | 936,604 | -1.15(-0.30%) |
Dec 01, 2022 | 388.60 | 389.50 | 377.05 | 384.40 | 1,867,927 | -2.38(-0.62%) |
Nov 30, 2022 | 369.78 | 388.42 | 366.32 | 386.78 | 2,841,179 | +18.52(+5.03%) |
Nov 29, 2022 | 368.76 | 370.90 | 364.86 | 368.26 | 826,604 | -0.59(-0.16%) |
Nov 28, 2022 | 369.13 | 374.37 | 366.91 | 368.85 | 1,436,908 | -5.01(-1.34%) |
Nov 25, 2022 | 375.81 | 378.29 | 373.84 | 373.86 | 634,650 | -5.52(-1.45%) |
Nov 23, 2022 | 374.33 | 382.57 | 373.94 | 379.38 | 1,424,048 | +3.39(+0.90%) |
Nov 22, 2022 | 369.96 | 376.92 | 363.02 | 375.99 | 1,403,052 | +9.91(+2.71%) |
Nov 21, 2022 | 365.60 | 370.25 | 364.77 | 366.08 | 1,100,471 | -4.16(-1.12%) |
Nov 18, 2022 | 376.36 | 376.63 | 365.76 | 370.24 | 1,140,105 | +0.34(+0.09%) |
Nov 17, 2022 | 355.91 | 370.36 | 354.18 | 369.90 | 1,003,879 | +5.48(+1.50%) |
Nov 16, 2022 | 365.76 | 371.49 | 361.61 | 364.42 | 2,496,126 | -14.88(-3.92%) |
Nov 15, 2022 | 383.79 | 386.14 | 373.70 | 379.30 | 1,771,426 | +7.52(+2.02%) |
Nov 14, 2022 | 369.75 | 379.48 | 369.75 | 371.79 | 1,284,144 | -0.98(-0.26%) |
Nov 11, 2022 | 363.28 | 375.45 | 358.98 | 372.77 | 1,698,552 | +11.73(+3.25%) |
Nov 10, 2022 | 350.56 | 361.94 | 342.79 | 361.04 | 2,788,633 | +30.13(+9.10%) |
Nov 09, 2022 | 329.61 | 336.90 | 328.08 | 330.92 | 1,500,347 | -4.52(-1.35%) |
Nov 08, 2022 | 336.79 | 338.90 | 329.13 | 335.43 | 1,515,118 | +4.86(+1.47%) |
Nov 07, 2022 | 324.29 | 331.27 | 322.00 | 330.57 | 1,994,554 | +8.63(+2.68%) |
Nov 04, 2022 | 318.96 | 321.94 | 312.52 | 321.94 | 1,913,286 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.70 | 301.29 | 308.29 | 1,745,975 | +1.98(+0.65%) |
Nov 02, 2022 | 315.71 | 321.22 | 303.80 | 306.31 | 1,883,662 | -8.59(-2.73%) |
Nov 01, 2022 | 317.15 | 318.32 | 312.82 | 314.89 | 1,700,202 | +4.64(+1.49%) |
Oct 31, 2022 | 311.64 | 313.33 | 307.86 | 310.26 | 1,391,582 | -4.95(-1.57%) |
Oct 28, 2022 | 304.65 | 316.82 | 303.90 | 315.21 | 2,937,647 | +12.34(+4.08%) |
Oct 27, 2022 | 309.60 | 309.60 | 298.32 | 302.86 | 2,344,320 | +2.46(+0.82%) |
Oct 26, 2022 | 295.11 | 305.07 | 293.19 | 300.40 | 1,998,679 | +1.50(+0.50%) |
Oct 25, 2022 | 291.85 | 301.72 | 291.48 | 298.90 | 1,810,286 | +9.30(+3.21%) |
Oct 24, 2022 | 285.69 | 291.21 | 283.64 | 289.61 | 1,396,434 | +4.67(+1.64%) |
Oct 21, 2022 | 271.99 | 285.82 | 269.74 | 284.94 | 2,109,014 | +13.35(+4.92%) |
Oct 20, 2022 | 269.05 | 277.04 | 266.22 | 271.59 | 1,981,106 | +4.95(+1.86%) |
Oct 19, 2022 | 262.87 | 268.75 | 258.67 | 266.64 | 2,030,716 | +3.14(+1.19%) |
Oct 18, 2022 | 266.73 | 269.18 | 257.45 | 263.50 | 1,798,782 | +5.43(+2.10%) |
Oct 17, 2022 | 265.37 | 267.21 | 256.77 | 258.07 | 2,607,738 | -0.47(-0.18%) |
Oct 14, 2022 | 275.22 | 275.41 | 258.03 | 258.54 | 2,392,917 | -14.55(-5.33%) |
Oct 13, 2022 | 254.24 | 278.61 | 245.30 | 273.09 | 4,680,466 | +3.66(+1.36%) |
Oct 12, 2022 | 275.69 | 276.42 | 268.45 | 269.43 | 2,475,405 | -5.99(-2.17%) |
Oct 11, 2022 | 284.89 | 293.12 | 271.21 | 275.42 | 3,632,075 | -18.06(-6.15%) |
Oct 10, 2022 | 307.66 | 307.66 | 290.40 | 293.48 | 2,138,590 | -14.53(-4.72%) |
Oct 07, 2022 | 312.07 | 315.46 | 304.87 | 308.01 | 2,238,320 | -13.07(-4.07%) |
Oct 06, 2022 | 321.78 | 328.34 | 320.23 | 321.08 | 1,343,811 | -1.53(-0.47%) |
Oct 05, 2022 | 313.82 | 326.60 | 310.17 | 322.61 | 1,375,914 | +1.73(+0.54%) |
Oct 04, 2022 | 323.26 | 324.37 | 317.00 | 320.88 | 1,580,292 | +10.55(+3.40%) |
Oct 03, 2022 | 300.20 | 314.67 | 298.81 | 310.33 | 1,906,314 | +13.63(+4.59%) |
Sep 30, 2022 | 297.00 | 305.87 | 296.42 | 296.71 | 1,674,198 | -7.92(-2.60%) |
Sep 29, 2022 | 304.85 | 306.12 | 300.13 | 304.63 | 1,820,490 | -4.88(-1.58%) |
Sep 28, 2022 | 299.93 | 310.56 | 297.54 | 309.51 | 1,727,106 | +7.17(+2.37%) |
Sep 27, 2022 | 304.82 | 305.48 | 296.58 | 302.35 | 1,391,697 | +4.72(+1.58%) |
Sep 26, 2022 | 302.86 | 306.86 | 296.99 | 297.63 | 1,505,870 | -3.95(-1.31%) |
Sep 23, 2022 | 304.22 | 304.91 | 296.27 | 301.58 | 1,876,634 | -5.36(-1.75%) |
Sep 22, 2022 | 314.07 | 314.83 | 306.16 | 306.94 | 2,336,207 | -9.60(-3.03%) |
Sep 21, 2022 | 325.91 | 330.93 | 316.53 | 316.54 | 1,836,795 | -6.90(-2.13%) |
Sep 20, 2022 | 325.19 | 325.98 | 321.56 | 323.44 | 1,185,749 | -4.36(-1.33%) |
Sep 19, 2022 | 326.72 | 331.52 | 323.68 | 327.81 | 1,445,694 | -1.16(-0.35%) |
Sep 16, 2022 | 328.37 | 331.54 | 321.83 | 328.96 | 4,303,482 | -1.79(-0.54%) |
Sep 15, 2022 | 337.89 | 337.89 | 327.84 | 330.76 | 1,609,054 | -9.07(-2.67%) |
Sep 14, 2022 | 336.82 | 342.92 | 331.21 | 339.83 | 1,839,102 | +5.81(+1.74%) |
Sep 13, 2022 | 336.27 | 341.50 | 332.88 | 334.01 | 2,373,021 | -16.46(-4.70%) |
Sep 12, 2022 | 349.95 | 352.39 | 345.85 | 350.47 | 1,164,118 | -1.18(-0.33%) |
Sep 09, 2022 | 349.88 | 355.63 | 349.88 | 351.65 | 1,688,475 | +7.43(+2.16%) |
Sep 08, 2022 | 329.26 | 344.55 | 326.29 | 344.22 | 2,303,321 | +13.01(+3.93%) |
Sep 07, 2022 | 325.62 | 334.18 | 322.31 | 331.21 | 1,636,907 | +7.10(+2.19%) |
Sep 06, 2022 | 327.28 | 330.46 | 320.32 | 324.11 | 1,430,842 | -4.58(-1.39%) |
Sep 02, 2022 | 335.08 | 338.56 | 326.46 | 328.69 | 1,326,787 | -1.82(-0.55%) |
Sep 01, 2022 | 328.31 | 331.27 | 322.55 | 330.51 | 1,907,741 | -6.88(-2.04%) |
Aug 31, 2022 | 342.99 | 342.99 | 333.20 | 337.39 | 1,595,887 | -2.95(-0.87%) |
Aug 30, 2022 | 350.31 | 350.40 | 336.72 | 340.35 | 1,444,926 | -6.12(-1.77%) |
Aug 29, 2022 | 346.57 | 352.69 | 344.39 | 346.46 | 1,346,072 | -5.69(-1.61%) |
Aug 26, 2022 | 367.88 | 369.62 | 351.97 | 352.15 | 1,636,383 | -17.47(-4.73%) |
Aug 25, 2022 | 357.01 | 369.96 | 355.64 | 369.62 | 1,310,930 | +14.05(+3.95%) |
Aug 24, 2022 | 353.21 | 358.42 | 350.68 | 355.57 | 957,128 | +0.21(+0.06%) |
Aug 23, 2022 | 354.61 | 361.96 | 354.20 | 355.36 | 878,610 | +2.60(+0.74%) |
Aug 22, 2022 | 356.58 | 359.20 | 351.06 | 352.76 | 1,365,439 | -11.78(-3.23%) |
Aug 19, 2022 | 369.03 | 371.39 | 361.99 | 364.53 | 1,282,443 | -10.01(-2.67%) |
Aug 18, 2022 | 369.13 | 376.53 | 366.33 | 374.54 | 1,141,683 | +6.79(+1.85%) |
Aug 17, 2022 | 369.49 | 371.74 | 361.96 | 367.75 | 1,222,313 | -5.53(-1.48%) |
Aug 16, 2022 | 376.44 | 378.43 | 370.99 | 373.28 | 890,070 | -3.52(-0.93%) |
Aug 15, 2022 | 370.60 | 378.10 | 366.77 | 376.80 | 1,329,590 | +3.06(+0.82%) |
Aug 12, 2022 | 367.05 | 376.27 | 365.20 | 373.74 | 1,159,815 | +9.56(+2.62%) |
Aug 11, 2022 | 366.85 | 376.75 | 362.55 | 364.18 | 1,354,885 | -1.72(-0.47%) |
Aug 10, 2022 | 359.54 | 366.87 | 355.33 | 365.90 | 1,796,506 | +15.82(+4.52%) |
Aug 09, 2022 | 365.92 | 365.95 | 347.50 | 350.08 | 3,269,798 | -28.69(-7.57%) |
Aug 08, 2022 | 381.86 | 387.57 | 372.63 | 378.77 | 1,637,740 | -7.88(-2.04%) |
Aug 05, 2022 | 380.14 | 388.33 | 377.13 | 386.64 | 1,244,565 | -1.62(-0.42%) |
Aug 04, 2022 | 388.85 | 389.79 | 384.54 | 388.26 | 1,183,052 | +1.49(+0.38%) |
Aug 03, 2022 | 374.30 | 388.65 | 374.30 | 386.78 | 1,386,476 | +12.89(+3.45%) |
Aug 02, 2022 | 374.89 | 381.08 | 370.58 | 373.89 | 1,234,099 | -2.88(-0.76%) |
Aug 01, 2022 | 372.43 | 381.72 | 369.77 | 376.77 | 1,053,609 | +2.05(+0.55%) |
Jul 29, 2022 | 353.72 | 379.27 | 351.90 | 374.72 | 1,869,982 | +13.25(+3.66%) |
Jul 28, 2022 | 352.84 | 362.78 | 345.84 | 361.47 | 1,346,018 | +8.64(+2.45%) |
Jul 27, 2022 | 342.23 | 356.12 | 341.92 | 352.84 | 1,349,489 | +14.88(+4.40%) |
Jul 26, 2022 | 341.82 | 344.27 | 336.26 | 337.96 | 854,725 | -4.58(-1.34%) |
Jul 25, 2022 | 340.33 | 343.53 | 335.11 | 342.54 | 1,009,276 | -3.34(-0.97%) |
Jul 22, 2022 | 352.18 | 352.18 | 343.68 | 345.88 | 1,502,877 | -6.37(-1.81%) |
Jul 21, 2022 | 349.94 | 353.06 | 344.40 | 352.25 | 1,272,889 | +4.00(+1.15%) |
Jul 20, 2022 | 335.76 | 349.38 | 334.21 | 348.25 | 1,728,934 | +10.62(+3.15%) |
Jul 19, 2022 | 326.45 | 338.23 | 325.67 | 337.63 | 2,092,194 | +15.72(+4.88%) |
Jul 18, 2022 | 323.88 | 333.01 | 319.00 | 321.92 | 1,722,742 | +3.19(+1.00%) |
Jul 15, 2022 | 314.86 | 318.77 | 309.37 | 318.73 | 1,267,638 | +6.98(+2.24%) |
Jul 14, 2022 | 303.89 | 313.89 | 295.17 | 311.75 | 1,666,936 | +5.83(+1.91%) |
Jul 13, 2022 | 300.56 | 309.29 | 299.36 | 305.92 | 1,080,804 | -0.64(-0.21%) |
Jul 12, 2022 | 307.90 | 312.15 | 304.33 | 306.57 | 1,103,761 | +0.60(+0.19%) |
Jul 11, 2022 | 305.72 | 309.22 | 300.92 | 305.97 | 1,417,121 | -3.59(-1.16%) |
Jul 08, 2022 | 302.17 | 311.49 | 301.35 | 309.56 | 1,030,786 | +2.61(+0.85%) |
Jul 07, 2022 | 294.41 | 308.37 | 292.40 | 306.95 | 1,930,559 | +20.68(+7.23%) |
Jul 06, 2022 | 288.61 | 290.43 | 284.14 | 286.26 | 2,253,006 | -2.50(-0.87%) |
Jul 05, 2022 | 279.70 | 288.93 | 276.33 | 288.76 | 2,275,450 | -0.68(-0.24%) |
Jul 01, 2022 | 302.52 | 306.48 | 285.40 | 289.45 | 2,379,363 | -22.30(-7.15%) |
Jun 30, 2022 | 308.48 | 318.12 | 305.98 | 311.74 | 1,332,949 | -1.46(-0.46%) |
Jun 29, 2022 | 316.14 | 317.72 | 308.94 | 313.20 | 1,256,512 | -9.30(-2.88%) |
Jun 28, 2022 | 333.64 | 337.30 | 320.85 | 322.50 | 1,313,275 | -8.31(-2.51%) |
Jun 27, 2022 | 334.94 | 337.01 | 327.32 | 330.81 | 1,402,171 | -0.89(-0.27%) |
Jun 24, 2022 | 320.38 | 331.76 | 316.88 | 331.69 | 1,969,767 | +18.41(+5.88%) |
Jun 23, 2022 | 318.92 | 320.07 | 308.90 | 313.29 | 1,361,562 | -3.69(-1.17%) |
Jun 22, 2022 | 310.64 | 321.76 | 308.85 | 316.98 | 1,102,512 | -2.72(-0.85%) |
Jun 21, 2022 | 312.14 | 324.94 | 310.43 | 319.70 | 1,402,588 | +14.94(+4.90%) |
Jun 17, 2022 | 304.06 | 309.13 | 297.94 | 304.76 | 3,144,340 | +1.50(+0.49%) |
Jun 16, 2022 | 311.76 | 314.22 | 299.48 | 303.26 | 2,263,403 | -13.08(-4.14%) |
Jun 15, 2022 | 314.98 | 321.90 | 308.94 | 316.35 | 1,243,276 | +7.15(+2.31%) |
Jun 14, 2022 | 311.42 | 313.26 | 304.48 | 309.19 | 1,197,806 | +2.53(+0.83%) |
Jun 13, 2022 | 314.92 | 317.77 | 305.48 | 306.66 | 1,948,977 | -19.32(-5.93%) |
Jun 10, 2022 | 335.81 | 337.86 | 325.63 | 325.99 | 1,256,223 | -15.55(-4.55%) |
Jun 09, 2022 | 349.03 | 355.47 | 341.46 | 341.54 | 930,088 | -11.63(-3.29%) |
Jun 08, 2022 | 357.68 | 358.72 | 349.08 | 353.17 | 912,863 | -5.61(-1.56%) |
Jun 07, 2022 | 350.35 | 360.23 | 347.13 | 358.78 | 691,851 | +4.64(+1.31%) |
Jun 06, 2022 | 361.65 | 363.04 | 351.81 | 354.14 | 596,008 | +0.03(+0.01%) |
Jun 03, 2022 | 354.57 | 357.97 | 351.10 | 354.11 | 818,755 | -9.25(-2.55%) |
Jun 02, 2022 | 347.78 | 363.44 | 346.00 | 363.36 | 1,188,768 | +14.58(+4.18%) |
Jun 01, 2022 | 358.10 | 360.56 | 342.72 | 348.78 | 1,136,214 | -7.68(-2.15%) |
May 31, 2022 | 357.88 | 359.23 | 349.55 | 356.46 | 1,630,094 | -6.27(-1.73%) |
May 27, 2022 | 349.81 | 363.78 | 349.81 | 362.74 | 1,490,465 | +17.58(+5.09%) |
May 26, 2022 | 325.57 | 346.36 | 325.44 | 345.16 | 1,468,677 | +14.95(+4.53%) |
May 25, 2022 | 321.03 | 332.05 | 320.02 | 330.21 | 1,193,824 | +7.71(+2.39%) |
May 24, 2022 | 329.27 | 331.17 | 319.07 | 322.50 | 1,338,884 | -10.84(-3.25%) |
May 23, 2022 | 329.06 | 337.53 | 327.97 | 333.34 | 1,111,452 | +5.57(+1.70%) |
May 20, 2022 | 334.80 | 338.77 | 310.72 | 327.77 | 2,043,383 | -2.97(-0.90%) |
May 19, 2022 | 325.09 | 338.47 | 324.15 | 330.74 | 1,484,640 | +4.56(+1.40%) |
May 18, 2022 | 337.16 | 342.91 | 323.83 | 326.18 | 1,707,497 | -17.25(-5.02%) |
May 17, 2022 | 332.33 | 345.01 | 329.79 | 343.43 | 1,696,406 | +20.49(+6.34%) |
May 16, 2022 | 324.34 | 329.98 | 321.35 | 322.94 | 959,229 | -5.75(-1.75%) |
May 13, 2022 | 312.98 | 329.95 | 310.71 | 328.69 | 2,028,943 | +21.37(+6.95%) |
May 12, 2022 | 300.89 | 311.60 | 298.39 | 307.32 | 1,538,499 | +3.87(+1.27%) |
May 11, 2022 | 309.93 | 318.21 | 302.92 | 303.45 | 1,355,598 | -11.29(-3.59%) |
May 10, 2022 | 319.69 | 321.90 | 307.89 | 314.74 | 1,490,035 | +4.24(+1.36%) |
May 09, 2022 | 313.86 | 320.89 | 308.03 | 310.50 | 1,871,997 | -12.15(-3.77%) |
May 06, 2022 | 323.09 | 329.39 | 312.58 | 322.65 | 993,864 | -2.00(-0.61%) |
May 05, 2022 | 333.88 | 336.79 | 320.86 | 324.65 | 1,913,324 | -15.56(-4.57%) |
May 04, 2022 | 325.97 | 341.27 | 317.86 | 340.21 | 1,498,315 | +14.98(+4.60%) |
May 03, 2022 | 317.77 | 326.25 | 315.02 | 325.24 | 1,361,770 | +7.17(+2.25%) |