Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 443.83 | 444.98 | 440.69 | 444.77 | 2,147,292 | +2.56(+0.58%) |
Jan 30, 2023 | 443.56 | 448.07 | 441.54 | 442.20 | 1,710,027 | +0.95(+0.22%) |
Jan 27, 2023 | 442.46 | 448.05 | 439.19 | 441.25 | 1,653,823 | -0.20(-0.05%) |
Jan 26, 2023 | 437.17 | 445.25 | 434.75 | 441.45 | 2,259,121 | +5.43(+1.24%) |
Jan 25, 2023 | 430.12 | 437.61 | 427.08 | 436.03 | 2,450,004 | +4.73(+1.10%) |
Jan 24, 2023 | 424.52 | 432.96 | 420.22 | 431.30 | 2,981,968 | +7.63(+1.80%) |
Jan 23, 2023 | 425.42 | 428.99 | 423.26 | 423.66 | 1,810,833 | -1.92(-0.45%) |
Jan 20, 2023 | 423.72 | 425.65 | 420.15 | 425.58 | 1,468,594 | +3.81(+0.90%) |
Jan 19, 2023 | 425.08 | 428.12 | 421.50 | 421.77 | 1,531,387 | -1.88(-0.44%) |
Jan 18, 2023 | 429.31 | 430.34 | 423.06 | 423.65 | 1,713,129 | -5.66(-1.32%) |
Jan 17, 2023 | 432.32 | 435.40 | 428.84 | 429.31 | 1,825,992 | -2.56(-0.59%) |
Jan 13, 2023 | 428.68 | 435.60 | 426.99 | 431.87 | 2,300,614 | -11.44(-2.58%) |
Jan 12, 2023 | 444.51 | 447.28 | 440.86 | 443.31 | 975,580 | -1.21(-0.27%) |
Jan 11, 2023 | 444.87 | 446.97 | 442.64 | 444.52 | 1,099,936 | +0.68(+0.15%) |
Jan 10, 2023 | 443.73 | 446.89 | 438.66 | 443.84 | 1,045,161 | +3.17(+0.72%) |
Jan 09, 2023 | 449.12 | 452.00 | 437.12 | 440.67 | 2,475,179 | -13.68(-3.01%) |
Jan 06, 2023 | 460.84 | 468.52 | 447.17 | 454.35 | 2,051,328 | -3.68(-0.80%) |
Jan 05, 2023 | 456.70 | 459.05 | 451.14 | 458.03 | 1,260,382 | +0.55(+0.12%) |
Jan 04, 2023 | 454.36 | 460.55 | 450.57 | 457.48 | 1,449,182 | -0.99(-0.22%) |
Jan 03, 2023 | 464.09 | 464.92 | 455.09 | 458.47 | 1,726,078 | -8.60(-1.84%) |
Dec 30, 2022 | 468.52 | 470.26 | 462.02 | 467.07 | 947,877 | -0.54(-0.11%) |
Dec 29, 2022 | 464.68 | 470.03 | 464.01 | 467.61 | 796,121 | +3.68(+0.79%) |
Dec 28, 2022 | 466.74 | 469.48 | 463.62 | 463.93 | 843,954 | -2.19(-0.47%) |
Dec 27, 2022 | 465.64 | 469.71 | 464.20 | 466.12 | 821,742 | +2.12(+0.46%) |
Dec 23, 2022 | 460.36 | 464.86 | 459.26 | 464.00 | 689,157 | +3.83(+0.83%) |
Dec 22, 2022 | 467.08 | 467.39 | 455.03 | 460.17 | 1,583,973 | -8.02(-1.71%) |
Dec 21, 2022 | 468.40 | 470.99 | 466.30 | 468.18 | 1,028,983 | +1.44(+0.31%) |
Dec 20, 2022 | 463.60 | 471.83 | 462.58 | 466.74 | 1,056,512 | +4.19(+0.90%) |
Dec 19, 2022 | 462.55 | 468.50 | 460.77 | 462.56 | 968,336 | +0.00(+0.00%) |
Dec 16, 2022 | 456.64 | 463.34 | 454.76 | 462.56 | 2,698,582 | +2.88(+0.63%) |
Dec 15, 2022 | 461.80 | 465.74 | 456.15 | 459.68 | 1,111,713 | -6.14(-1.32%) |
Dec 14, 2022 | 461.98 | 468.78 | 460.97 | 465.82 | 1,126,898 | +4.77(+1.04%) |
Dec 13, 2022 | 470.44 | 470.80 | 459.56 | 461.05 | 1,802,872 | -5.86(-1.25%) |
Dec 12, 2022 | 465.59 | 467.72 | 463.24 | 466.91 | 1,175,812 | +2.63(+0.57%) |
Dec 09, 2022 | 466.25 | 470.79 | 463.92 | 464.28 | 892,121 | -1.73(-0.37%) |
Dec 08, 2022 | 465.89 | 469.30 | 462.33 | 466.00 | 793,844 | +4.01(+0.87%) |
Dec 07, 2022 | 464.97 | 469.71 | 461.30 | 461.99 | 1,041,357 | -2.69(-0.58%) |
Dec 06, 2022 | 471.71 | 471.71 | 462.95 | 464.68 | 1,121,312 | -6.40(-1.36%) |
Dec 05, 2022 | 471.27 | 475.22 | 468.83 | 471.08 | 1,413,340 | -5.34(-1.12%) |
Dec 02, 2022 | 462.58 | 479.03 | 462.58 | 476.42 | 1,816,995 | +12.04(+2.59%) |
Dec 01, 2022 | 467.10 | 468.52 | 461.48 | 464.38 | 951,573 | -1.44(-0.31%) |
Nov 30, 2022 | 460.84 | 466.55 | 458.66 | 465.82 | 1,530,198 | +3.93(+0.85%) |
Nov 29, 2022 | 460.94 | 462.84 | 459.64 | 461.89 | 840,963 | +0.85(+0.18%) |
Nov 28, 2022 | 458.09 | 462.98 | 457.98 | 461.05 | 984,172 | -0.24(-0.05%) |
Nov 25, 2022 | 462.09 | 462.28 | 459.33 | 461.28 | 336,961 | +2.28(+0.50%) |
Nov 23, 2022 | 457.77 | 460.84 | 456.76 | 459.00 | 1,069,470 | +1.50(+0.33%) |
Nov 22, 2022 | 460.82 | 462.05 | 457.29 | 457.51 | 878,195 | -1.37(-0.30%) |
Nov 21, 2022 | 456.54 | 461.76 | 456.47 | 458.88 | 1,813,645 | +3.93(+0.86%) |
Nov 18, 2022 | 451.90 | 458.81 | 451.08 | 454.95 | 2,264,259 | +3.86(+0.86%) |
Nov 17, 2022 | 443.67 | 453.00 | 442.96 | 451.08 | 1,469,952 | +6.23(+1.40%) |
Nov 16, 2022 | 443.90 | 447.74 | 440.42 | 444.85 | 1,071,791 | -0.96(-0.22%) |
Nov 15, 2022 | 444.47 | 453.20 | 437.04 | 445.82 | 3,428,704 | +4.97(+1.13%) |
Nov 14, 2022 | 445.91 | 450.33 | 438.30 | 440.85 | 2,396,590 | -1.74(-0.39%) |
Nov 11, 2022 | 458.69 | 461.64 | 441.39 | 442.58 | 3,209,033 | -25.68(-5.48%) |
Nov 10, 2022 | 465.86 | 468.69 | 457.70 | 468.26 | 1,677,923 | +5.33(+1.15%) |
Nov 09, 2022 | 467.29 | 469.85 | 462.03 | 462.93 | 1,449,202 | -8.53(-1.81%) |
Nov 08, 2022 | 466.46 | 471.97 | 464.51 | 471.45 | 1,279,681 | +5.24(+1.12%) |
Nov 07, 2022 | 460.35 | 467.49 | 458.90 | 466.22 | 989,510 | +6.64(+1.45%) |
Nov 04, 2022 | 462.91 | 464.19 | 450.89 | 459.58 | 1,552,377 | -3.01(-0.65%) |
Nov 03, 2022 | 457.76 | 467.50 | 456.60 | 462.58 | 1,353,112 | +2.63(+0.57%) |
Nov 02, 2022 | 462.31 | 459.41 | 459.95 | 1,354,096 | -3.41(-0.74%) | |
Nov 01, 2022 | 463.74 | 468.63 | 461.68 | 463.36 | 1,288,906 | -1.00(-0.22%) |
Oct 31, 2022 | 458.41 | 465.83 | 457.44 | 464.36 | 1,350,343 | +1.73(+0.37%) |
Oct 28, 2022 | 452.26 | 468.61 | 450.64 | 462.63 | 2,143,881 | +12.35(+2.74%) |
Oct 27, 2022 | 443.27 | 452.43 | 443.10 | 450.28 | 1,586,567 | +8.94(+2.03%) |
Oct 26, 2022 | 440.97 | 449.05 | 439.58 | 441.34 | 1,629,840 | +2.30(+0.52%) |
Oct 25, 2022 | 433.22 | 442.27 | 431.45 | 439.04 | 1,610,547 | +2.57(+0.59%) |
Oct 24, 2022 | 438.02 | 444.79 | 434.66 | 436.48 | 2,110,449 | +2.72(+0.63%) |
Oct 21, 2022 | 423.37 | 433.83 | 419.96 | 433.76 | 1,698,068 | +9.80(+2.31%) |
Oct 20, 2022 | 419.45 | 424.88 | 417.86 | 423.96 | 1,867,621 | +4.18(+1.00%) |
Oct 19, 2022 | 414.06 | 427.04 | 410.61 | 419.78 | 2,749,381 | +7.75(+1.88%) |
Oct 18, 2022 | 384.66 | 415.53 | 383.12 | 412.03 | 4,807,470 | +32.95(+8.69%) |
Oct 17, 2022 | 374.97 | 382.23 | 374.16 | 379.09 | 1,694,801 | +7.54(+2.03%) |
Oct 14, 2022 | 385.78 | 386.79 | 370.30 | 371.55 | 1,436,376 | -15.79(-4.08%) |
Oct 13, 2022 | 374.97 | 388.38 | 373.28 | 387.34 | 1,061,275 | +8.15(+2.15%) |
Oct 12, 2022 | 388.26 | 390.14 | 378.92 | 379.19 | 966,167 | -13.01(-3.32%) |
Oct 11, 2022 | 387.05 | 397.07 | 387.05 | 392.20 | 1,061,958 | +1.02(+0.26%) |
Oct 10, 2022 | 388.89 | 399.43 | 387.52 | 391.18 | 1,165,803 | +5.75(+1.49%) |
Oct 07, 2022 | 380.28 | 386.11 | 377.85 | 385.43 | 1,178,789 | +4.15(+1.09%) |
Oct 06, 2022 | 383.20 | 385.08 | 379.82 | 381.28 | 782,543 | -2.77(-0.72%) |
Oct 05, 2022 | 387.48 | 388.96 | 382.40 | 384.05 | 868,166 | -3.44(-0.89%) |
Oct 04, 2022 | 384.62 | 389.13 | 381.49 | 387.48 | 1,111,085 | +6.08(+1.59%) |
Oct 03, 2022 | 371.86 | 384.35 | 371.24 | 381.40 | 1,334,292 | +12.83(+3.48%) |
Sep 30, 2022 | 364.12 | 372.02 | 364.05 | 368.57 | 1,408,318 | -3.34(-0.90%) |
Sep 29, 2022 | 380.68 | 381.09 | 368.19 | 371.91 | 1,181,947 | -9.74(-2.55%) |
Sep 28, 2022 | 378.98 | 383.65 | 373.16 | 381.65 | 1,217,515 | +0.25(+0.07%) |
Sep 27, 2022 | 390.43 | 391.49 | 380.09 | 381.40 | 1,102,658 | -7.55(-1.94%) |
Sep 26, 2022 | 392.81 | 393.30 | 387.86 | 388.95 | 1,266,331 | -5.17(-1.31%) |
Sep 23, 2022 | 400.52 | 400.75 | 388.88 | 394.12 | 1,964,697 | -8.60(-2.13%) |
Sep 22, 2022 | 400.57 | 405.24 | 394.06 | 402.72 | 1,477,631 | +1.79(+0.45%) |
Sep 21, 2022 | 408.36 | 413.89 | 400.76 | 400.93 | 2,207,366 | -0.36(-0.09%) |
Sep 20, 2022 | 396.92 | 402.08 | 393.43 | 401.29 | 1,165,641 | +3.87(+0.97%) |
Sep 19, 2022 | 395.01 | 398.48 | 393.80 | 397.42 | 729,123 | +2.13(+0.54%) |
Sep 16, 2022 | 392.39 | 396.70 | 391.20 | 395.29 | 2,120,611 | +0.67(+0.17%) |
Sep 15, 2022 | 395.80 | 395.80 | 391.88 | 394.62 | 1,246,301 | -2.90(-0.73%) |
Sep 14, 2022 | 391.38 | 399.21 | 389.57 | 397.52 | 1,052,575 | +6.97(+1.78%) |
Sep 13, 2022 | 398.18 | 401.50 | 388.68 | 390.55 | 1,699,300 | -8.88(-2.22%) |
Sep 12, 2022 | 401.69 | 402.16 | 398.35 | 399.44 | 1,414,172 | -2.76(-0.69%) |
Sep 09, 2022 | 401.39 | 404.19 | 399.80 | 402.19 | 1,346,447 | +1.79(+0.45%) |
Sep 08, 2022 | 400.32 | 401.75 | 395.75 | 400.40 | 1,166,142 | -0.47(-0.12%) |
Sep 07, 2022 | 396.30 | 401.59 | 393.35 | 400.87 | 1,316,077 | +2.25(+0.56%) |
Sep 06, 2022 | 399.79 | 403.86 | 396.71 | 398.62 | 1,008,745 | -0.75(-0.19%) |
Sep 02, 2022 | 405.50 | 406.16 | 398.40 | 399.37 | 911,804 | -3.85(-0.96%) |
Sep 01, 2022 | 399.06 | 404.15 | 398.64 | 403.23 | 994,500 | +2.39(+0.60%) |
Aug 31, 2022 | 402.99 | 405.26 | 400.75 | 400.84 | 952,510 | -2.10(-0.52%) |
Aug 30, 2022 | 407.04 | 407.93 | 401.90 | 402.94 | 1,029,623 | -4.33(-1.06%) |
Aug 29, 2022 | 405.36 | 411.27 | 404.24 | 407.27 | 915,952 | -1.37(-0.34%) |
Aug 26, 2022 | 417.43 | 419.68 | 408.46 | 408.64 | 925,542 | -7.12(-1.71%) |
Aug 25, 2022 | 411.09 | 415.95 | 409.88 | 415.76 | 767,726 | +4.67(+1.14%) |
Aug 24, 2022 | 411.36 | 412.74 | 408.46 | 411.09 | 780,954 | +0.56(+0.14%) |
Aug 23, 2022 | 410.35 | 412.06 | 407.86 | 410.53 | 916,814 | +0.75(+0.18%) |
Aug 22, 2022 | 415.64 | 418.61 | 409.32 | 409.78 | 1,146,510 | -7.30(-1.75%) |
Aug 19, 2022 | 415.61 | 417.92 | 413.30 | 417.08 | 1,069,417 | +0.65(+0.15%) |
Aug 18, 2022 | 418.86 | 421.39 | 414.09 | 416.44 | 914,209 | -2.12(-0.51%) |
Aug 17, 2022 | 413.38 | 422.26 | 412.31 | 418.56 | 1,051,352 | +1.36(+0.33%) |
Aug 16, 2022 | 414.13 | 421.79 | 414.13 | 417.20 | 897,712 | +2.04(+0.49%) |
Aug 15, 2022 | 410.11 | 417.02 | 407.44 | 415.17 | 933,731 | +3.57(+0.87%) |
Aug 12, 2022 | 406.53 | 411.64 | 404.91 | 411.59 | 1,031,822 | +5.11(+1.26%) |
Aug 11, 2022 | 406.85 | 409.93 | 404.92 | 406.48 | 1,001,610 | -1.08(-0.27%) |
Aug 10, 2022 | 407.64 | 409.71 | 404.11 | 407.56 | 1,486,636 | +1.37(+0.34%) |
Aug 09, 2022 | 404.68 | 409.36 | 403.50 | 406.20 | 788,593 | +4.45(+1.11%) |
Aug 08, 2022 | 405.20 | 406.98 | 399.68 | 401.75 | 859,927 | -2.42(-0.60%) |
Aug 05, 2022 | 403.08 | 405.53 | 397.65 | 404.17 | 983,925 | -1.63(-0.40%) |
Aug 04, 2022 | 408.25 | 411.98 | 404.63 | 405.80 | 1,188,380 | -1.11(-0.27%) |
Aug 03, 2022 | 404.99 | 409.24 | 397.76 | 406.91 | 1,406,091 | +0.49(+0.12%) |
Aug 02, 2022 | 402.84 | 410.26 | 397.24 | 406.42 | 2,588,120 | +9.00(+2.27%) |
Aug 01, 2022 | 396.43 | 406.15 | 394.91 | 397.41 | 1,816,380 | +5.19(+1.32%) |
Jul 29, 2022 | 385.29 | 392.55 | 381.03 | 392.23 | 1,575,817 | +7.33(+1.90%) |
Jul 28, 2022 | 378.33 | 385.56 | 375.48 | 384.90 | 1,070,535 | +7.15(+1.89%) |
Jul 27, 2022 | 377.04 | 378.43 | 373.45 | 377.75 | 885,475 | +1.64(+0.44%) |
Jul 26, 2022 | 379.31 | 381.96 | 375.89 | 376.12 | 1,046,649 | -2.83(-0.75%) |
Jul 25, 2022 | 373.80 | 382.67 | 373.10 | 378.95 | 1,095,159 | +4.80(+1.28%) |
Jul 22, 2022 | 379.09 | 381.01 | 372.94 | 374.15 | 811,773 | -0.44(-0.12%) |
Jul 21, 2022 | 373.75 | 374.92 | 369.32 | 374.59 | 992,701 | -0.02(-0.01%) |
Jul 20, 2022 | 370.29 | 376.75 | 365.55 | 374.61 | 1,646,298 | +4.59(+1.24%) |
Jul 19, 2022 | 359.06 | 370.20 | 354.18 | 370.02 | 3,189,647 | +2.94(+0.80%) |
Jul 18, 2022 | 379.11 | 379.14 | 366.85 | 367.08 | 2,909,827 | -10.52(-2.79%) |
Jul 15, 2022 | 382.65 | 382.65 | 377.06 | 377.60 | 1,290,541 | -1.83(-0.48%) |
Jul 14, 2022 | 382.16 | 384.23 | 376.79 | 379.43 | 1,224,575 | -7.29(-1.88%) |
Jul 13, 2022 | 387.77 | 395.98 | 386.46 | 386.72 | 1,218,600 | -5.68(-1.45%) |
Jul 12, 2022 | 397.59 | 397.99 | 391.08 | 392.40 | 717,886 | -4.81(-1.21%) |
Jul 11, 2022 | 396.11 | 400.94 | 393.72 | 397.21 | 635,825 | -1.21(-0.30%) |
Jul 08, 2022 | 403.35 | 404.70 | 398.07 | 398.43 | 719,502 | -1.74(-0.44%) |
Jul 07, 2022 | 402.34 | 405.67 | 397.67 | 400.17 | 1,241,922 | -3.51(-0.87%) |
Jul 06, 2022 | 395.16 | 405.55 | 393.62 | 403.68 | 1,102,452 | +10.08(+2.56%) |
Jul 05, 2022 | 402.64 | 403.56 | 385.97 | 393.59 | 1,807,157 | -17.32(-4.21%) |
Jul 01, 2022 | 407.33 | 412.27 | 402.34 | 410.91 | 1,370,276 | +3.37(+0.83%) |
Jun 30, 2022 | 396.35 | 407.88 | 395.14 | 407.54 | 1,339,151 | +10.49(+2.64%) |
Jun 29, 2022 | 401.00 | 402.27 | 394.71 | 397.04 | 774,196 | -1.72(-0.43%) |
Jun 28, 2022 | 400.94 | 405.26 | 397.50 | 398.77 | 1,005,881 | +1.38(+0.35%) |
Jun 27, 2022 | 397.19 | 401.12 | 395.70 | 397.38 | 821,024 | +0.20(+0.05%) |
Jun 24, 2022 | 394.15 | 397.60 | 389.26 | 397.19 | 1,865,373 | +7.98(+2.05%) |
Jun 23, 2022 | 393.71 | 394.56 | 385.94 | 389.20 | 1,043,224 | -4.58(-1.16%) |
Jun 22, 2022 | 392.46 | 398.49 | 390.31 | 393.78 | 1,132,321 | -3.33(-0.84%) |
Jun 21, 2022 | 390.51 | 398.57 | 387.68 | 397.11 | 1,555,435 | +14.17(+3.70%) |
Jun 17, 2022 | 382.52 | 384.26 | 374.08 | 382.94 | 3,963,854 | -0.74(-0.19%) |
Jun 16, 2022 | 389.02 | 391.36 | 382.00 | 383.68 | 1,667,004 | -8.82(-2.25%) |
Jun 15, 2022 | 395.78 | 397.15 | 387.55 | 392.50 | 1,310,022 | -1.96(-0.50%) |
Jun 14, 2022 | 401.90 | 402.04 | 389.67 | 394.46 | 1,580,412 | -7.36(-1.83%) |
Jun 13, 2022 | 402.27 | 406.02 | 399.54 | 401.82 | 1,564,630 | -5.93(-1.46%) |
Jun 10, 2022 | 408.52 | 411.70 | 403.55 | 407.75 | 1,230,240 | -2.40(-0.58%) |
Jun 09, 2022 | 420.29 | 420.42 | 409.94 | 410.15 | 1,049,944 | -10.13(-2.41%) |
Jun 08, 2022 | 428.43 | 430.93 | 419.81 | 420.29 | 1,213,806 | -12.22(-2.82%) |
Jun 07, 2022 | 418.95 | 432.85 | 418.38 | 432.50 | 1,188,006 | +12.22(+2.91%) |
Jun 06, 2022 | 420.67 | 422.74 | 418.53 | 420.29 | 727,946 | +0.68(+0.16%) |
Jun 03, 2022 | 417.05 | 423.29 | 416.26 | 419.60 | 979,175 | +1.50(+0.36%) |
Jun 02, 2022 | 418.72 | 419.46 | 407.99 | 418.11 | 1,276,012 | +1.72(+0.41%) |
Jun 01, 2022 | 419.92 | 420.70 | 413.73 | 416.39 | 1,265,090 | -0.77(-0.18%) |
May 31, 2022 | 419.90 | 421.79 | 415.55 | 417.16 | 2,675,296 | -7.25(-1.71%) |
May 27, 2022 | 424.95 | 425.26 | 418.66 | 424.41 | 1,343,934 | +2.42(+0.57%) |
May 26, 2022 | 423.88 | 427.70 | 421.77 | 421.99 | 1,213,598 | +0.42(+0.10%) |
May 25, 2022 | 417.74 | 422.59 | 415.69 | 421.56 | 1,095,889 | +4.48(+1.08%) |
May 24, 2022 | 407.87 | 417.58 | 407.87 | 417.08 | 1,097,917 | +9.18(+2.25%) |
May 23, 2022 | 402.63 | 410.36 | 402.63 | 407.89 | 1,102,321 | +8.36(+2.09%) |
May 20, 2022 | 403.16 | 403.16 | 393.07 | 399.53 | 1,728,228 | -1.38(-0.35%) |
May 19, 2022 | 405.84 | 407.86 | 394.95 | 400.92 | 1,634,480 | -8.20(-2.01%) |
May 18, 2022 | 415.40 | 416.41 | 407.96 | 409.12 | 1,047,541 | -6.28(-1.51%) |
May 17, 2022 | 414.28 | 416.55 | 406.23 | 415.40 | 847,028 | +3.25(+0.79%) |
May 16, 2022 | 409.75 | 414.81 | 407.07 | 412.15 | 1,066,437 | +2.24(+0.55%) |
May 13, 2022 | 410.09 | 412.30 | 404.10 | 409.91 | 1,183,447 | +0.55(+0.13%) |
May 12, 2022 | 413.76 | 415.70 | 403.49 | 409.37 | 1,475,990 | -5.48(-1.32%) |
May 11, 2022 | 412.11 | 419.16 | 411.27 | 414.85 | 1,080,927 | +1.21(+0.29%) |
May 10, 2022 | 414.40 | 420.58 | 412.11 | 413.64 | 1,038,989 | +0.27(+0.07%) |
May 09, 2022 | 421.08 | 422.73 | 411.75 | 413.37 | 1,438,182 | -9.98(-2.36%) |
May 06, 2022 | 415.90 | 423.49 | 414.38 | 423.34 | 1,496,669 | +5.92(+1.42%) |
May 05, 2022 | 419.87 | 421.49 | 413.15 | 417.43 | 1,256,696 | -2.44(-0.58%) |
May 04, 2022 | 411.66 | 420.10 | 409.64 | 419.87 | 1,244,652 | +10.33(+2.52%) |
May 03, 2022 | 409.17 | 412.20 | 405.94 | 409.53 | 1,413,804 | +3.73(+0.92%) |
May 02, 2022 | 404.66 | 412.10 | 401.42 | 405.80 | 1,483,078 | -1.23(-0.30%) |
Apr 29, 2022 | 418.63 | 419.18 | 405.40 | 407.04 | 1,575,863 | -9.03(-2.17%) |
Apr 28, 2022 | 422.94 | 422.94 | 412.12 | 416.07 | 1,432,495 | -3.08(-0.74%) |
Apr 27, 2022 | 420.33 | 425.76 | 413.77 | 419.15 | 1,080,271 | -1.05(-0.25%) |
Apr 26, 2022 | 421.09 | 426.07 | 417.46 | 420.20 | 1,528,894 | +3.01(+0.72%) |
Apr 25, 2022 | 417.29 | 419.00 | 408.12 | 417.18 | 1,591,440 | -2.73(-0.65%) |
Apr 22, 2022 | 415.30 | 424.73 | 412.95 | 419.92 | 1,541,256 | +5.89(+1.42%) |
Apr 21, 2022 | 428.59 | 429.49 | 413.38 | 414.03 | 2,056,285 | -13.50(-3.16%) |
Apr 20, 2022 | 433.19 | 434.58 | 426.50 | 427.53 | 1,736,722 | -5.68(-1.31%) |
Apr 19, 2022 | 435.64 | 447.90 | 431.82 | 433.21 | 2,169,724 | -7.10(-1.61%) |
Apr 18, 2022 | 439.89 | 444.57 | 432.46 | 440.31 | 1,739,472 | -0.21(-0.05%) |
Apr 14, 2022 | 444.52 | 446.23 | 438.99 | 440.51 | 2,086,253 | -1.44(-0.33%) |
Apr 13, 2022 | 443.66 | 447.06 | 439.19 | 441.96 | 1,286,933 | +1.54(+0.35%) |
Apr 12, 2022 | 439.14 | 444.36 | 434.60 | 440.41 | 1,595,078 | +3.11(+0.71%) |
Apr 11, 2022 | 436.87 | 446.91 | 435.36 | 437.30 | 2,028,812 | +2.57(+0.59%) |
Apr 08, 2022 | 440.57 | 444.22 | 432.93 | 434.73 | 1,816,345 | -3.76(-0.86%) |
Apr 07, 2022 | 426.71 | 440.27 | 424.62 | 438.49 | 2,157,923 | +10.30(+2.40%) |
Apr 06, 2022 | 420.47 | 431.00 | 420.47 | 428.19 | 2,060,953 | +6.91(+1.64%) |
Apr 05, 2022 | 419.17 | 428.41 | 417.64 | 421.28 | 2,372,609 | +3.04(+0.73%) |
Apr 04, 2022 | 421.51 | 422.00 | 414.04 | 418.24 | 1,238,232 | -1.86(-0.44%) |
Apr 01, 2022 | 416.55 | 422.93 | 413.35 | 420.09 | 1,246,763 | +4.31(+1.04%) |
Mar 31, 2022 | 416.31 | 422.82 | 415.40 | 415.78 | 1,762,446 | -4.29(-1.02%) |
Mar 30, 2022 | 413.82 | 421.11 | 413.81 | 420.06 | 1,825,519 | +8.29(+2.01%) |
Mar 29, 2022 | 408.10 | 412.69 | 404.40 | 411.78 | 2,630,066 | -7.38(-1.76%) |
Mar 28, 2022 | 423.24 | 424.31 | 417.58 | 419.15 | 1,778,207 | -8.18(-1.91%) |
Mar 25, 2022 | 423.91 | 430.97 | 423.88 | 427.33 | 1,748,016 | +3.70(+0.87%) |
Mar 24, 2022 | 419.45 | 425.29 | 417.50 | 423.63 | 1,457,221 | +4.22(+1.01%) |
Mar 23, 2022 | 418.23 | 421.52 | 416.67 | 419.41 | 1,820,217 | +4.39(+1.06%) |
Mar 22, 2022 | 413.94 | 418.08 | 408.99 | 415.02 | 2,246,693 | +0.56(+0.13%) |
Mar 21, 2022 | 406.58 | 421.93 | 406.58 | 414.46 | 3,445,069 | +13.02(+3.24%) |
Mar 18, 2022 | 409.44 | 412.10 | 397.22 | 401.44 | 5,537,204 | -2.27(-0.56%) |
Mar 17, 2022 | 402.27 | 406.72 | 400.14 | 403.71 | 3,129,774 | +6.83(+1.72%) |
Mar 16, 2022 | 409.80 | 411.53 | 387.48 | 396.88 | 6,172,840 | -25.74(-6.09%) |
Mar 15, 2022 | 418.94 | 424.28 | 414.72 | 422.63 | 1,888,226 | +3.98(+0.95%) |
Mar 14, 2022 | 423.35 | 423.67 | 413.72 | 418.65 | 2,627,682 | +5.10(+1.23%) |
Mar 11, 2022 | 416.35 | 422.64 | 413.15 | 413.56 | 2,812,388 | -5.01(-1.20%) |
Mar 10, 2022 | 424.47 | 416.57 | 418.57 | 3,237,227 | -4.11(-0.97%) | |
Mar 09, 2022 | 412.11 | 429.28 | 407.33 | 422.68 | 3,691,687 | -0.25(-0.06%) |
Mar 08, 2022 | 436.86 | 440.83 | 422.33 | 422.93 | 4,387,359 | -16.16(-3.68%) |
Mar 07, 2022 | 436.13 | 452.13 | 436.13 | 439.09 | 5,562,309 | +7.54(+1.75%) |
Mar 04, 2022 | 423.93 | 435.81 | 417.35 | 431.56 | 3,527,561 | +9.73(+2.31%) |
Mar 03, 2022 | 418.91 | 429.42 | 412.05 | 421.83 | 4,883,849 | -2.05(-0.48%) |
Mar 02, 2022 | 419.52 | 425.35 | 404.36 | 423.88 | 5,309,876 | -6.23(-1.45%) |
Mar 01, 2022 | 409.75 | 431.92 | 409.75 | 430.11 | 6,068,828 | +21.49(+5.26%) |
Feb 28, 2022 | 389.79 | 408.71 | 389.50 | 408.62 | 6,163,471 | +25.54(+6.67%) |
Feb 25, 2022 | 369.74 | 387.72 | 378.18 | 383.08 | 3,609,085 | +12.89(+3.48%) |
Feb 24, 2022 | 372.55 | 373.25 | 362.44 | 370.19 | 4,425,316 | +6.37(+1.75%) |
Feb 23, 2022 | 364.07 | 365.11 | 359.71 | 363.82 | 1,964,132 | +2.53(+0.70%) |
Feb 22, 2022 | 366.04 | 368.05 | 360.24 | 361.30 | 1,795,703 | -0.24(-0.07%) |
Feb 18, 2022 | 361.54 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.22 | 366.43 | 360.89 | 363.70 | 1,334,876 | +1.75(+0.48%) |
Feb 16, 2022 | 358.16 | 363.64 | 357.37 | 361.95 | 1,898,484 | +4.38(+1.22%) |
Feb 15, 2022 | 357.28 | 362.32 | 353.92 | 357.57 | 2,585,385 | -4.44(-1.23%) |
Feb 14, 2022 | 368.57 | 370.01 | 359.04 | 362.02 | 2,992,779 | -8.63(-2.33%) |
Feb 11, 2022 | 361.82 | 373.13 | 360.50 | 370.64 | 3,502,438 | +10.07(+2.79%) |
Feb 10, 2022 | 367.69 | 370.15 | 359.17 | 360.58 | 2,457,813 | -8.52(-2.31%) |
Feb 09, 2022 | 370.00 | 371.98 | 368.30 | 369.10 | 1,647,633 | -1.40(-0.38%) |
Feb 08, 2022 | 370.17 | 371.25 | 365.41 | 370.50 | 1,401,288 | +3.78(+1.03%) |
Feb 07, 2022 | 366.72 | 370.07 | 363.26 | 366.72 | 1,328,518 | +2.50(+0.69%) |
Feb 04, 2022 | 362.98 | 367.51 | 360.47 | 364.22 | 1,759,219 | -0.35(-0.09%) |
Feb 03, 2022 | 363.15 | 366.88 | 364.57 | 1,761,028 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.21 | 363.31 | 360.18 | 362.36 | 1,731,700 | +0.31(+0.09%) |