Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 343.60 | 350.06 | 341.40 | 349.96 | 2,416,179 | +7.99(+2.34%) |
Jan 30, 2023 | 337.98 | 346.63 | 337.13 | 341.97 | 3,328,750 | +3.60(+1.06%) |
Jan 27, 2023 | 336.70 | 340.56 | 336.58 | 338.37 | 2,537,593 | -1.21(-0.36%) |
Jan 26, 2023 | 336.49 | 339.62 | 334.38 | 339.59 | 2,003,792 | +5.11(+1.53%) |
Jan 25, 2023 | 329.81 | 334.79 | 329.00 | 334.48 | 2,074,491 | +1.24(+0.37%) |
Jan 24, 2023 | 325.27 | 335.12 | 325.27 | 333.24 | 2,478,219 | -0.77(-0.23%) |
Jan 23, 2023 | 326.87 | 334.41 | 321.59 | 334.01 | 5,136,840 | +6.98(+2.14%) |
Jan 20, 2023 | 334.71 | 336.99 | 323.56 | 327.03 | 11,756,799 | -8.52(-2.54%) |
Jan 19, 2023 | 331.04 | 336.90 | 330.55 | 335.55 | 3,240,848 | +1.59(+0.48%) |
Jan 18, 2023 | 333.23 | 339.42 | 332.73 | 333.96 | 5,834,933 | -0.79(-0.24%) |
Jan 17, 2023 | 348.99 | 350.90 | 329.09 | 334.76 | 15,094,178 | -23.04(-6.44%) |
Jan 13, 2023 | 347.74 | 358.13 | 346.65 | 357.80 | 3,632,641 | +3.88(+1.10%) |
Jan 12, 2023 | 350.37 | 354.06 | 346.86 | 353.91 | 2,197,613 | +5.22(+1.50%) |
Jan 11, 2023 | 343.32 | 349.66 | 340.77 | 348.69 | 2,222,636 | +6.81(+1.99%) |
Jan 10, 2023 | 337.36 | 342.01 | 335.31 | 341.88 | 1,682,978 | +4.17(+1.24%) |
Jan 09, 2023 | 336.63 | 341.05 | 334.36 | 337.70 | 2,079,063 | +4.71(+1.41%) |
Jan 06, 2023 | 332.25 | 333.88 | 326.17 | 333.00 | 3,238,125 | +4.13(+1.26%) |
Jan 05, 2023 | 329.33 | 330.19 | 325.40 | 328.87 | 1,461,160 | -3.77(-1.13%) |
Jan 04, 2023 | 332.95 | 335.13 | 330.13 | 332.63 | 1,965,441 | +1.42(+0.43%) |
Jan 03, 2023 | 330.53 | 333.50 | 327.95 | 331.22 | 1,661,684 | +2.72(+0.83%) |
Dec 30, 2022 | 326.93 | 328.80 | 324.69 | 328.50 | 1,078,266 | -0.05(-0.01%) |
Dec 29, 2022 | 327.60 | 329.71 | 326.45 | 328.55 | 1,330,843 | +2.45(+0.75%) |
Dec 28, 2022 | 325.75 | 327.99 | 324.60 | 326.10 | 1,167,783 | -1.05(-0.32%) |
Dec 27, 2022 | 331.50 | 332.68 | 326.98 | 327.15 | 1,081,852 | -3.39(-1.02%) |
Dec 23, 2022 | 329.90 | 332.69 | 328.24 | 330.54 | 1,110,164 | -0.07(-0.02%) |
Dec 22, 2022 | 332.12 | 332.97 | 325.15 | 330.61 | 1,598,141 | -4.38(-1.31%) |
Dec 21, 2022 | 333.17 | 335.68 | 331.86 | 334.99 | 2,010,150 | +5.43(+1.65%) |
Dec 20, 2022 | 331.00 | 332.37 | 328.61 | 329.56 | 1,696,277 | -0.12(-0.03%) |
Dec 19, 2022 | 331.27 | 333.30 | 327.78 | 329.68 | 1,720,690 | -1.67(-0.50%) |
Dec 16, 2022 | 330.13 | 332.71 | 328.53 | 331.34 | 5,235,790 | -3.33(-0.99%) |
Dec 15, 2022 | 339.12 | 340.68 | 332.86 | 334.67 | 3,307,018 | -10.09(-2.93%) |
Dec 14, 2022 | 351.11 | 352.84 | 343.88 | 344.76 | 2,633,160 | -7.95(-2.25%) |
Dec 13, 2022 | 358.40 | 362.16 | 349.67 | 352.71 | 3,202,764 | +5.27(+1.52%) |
Dec 12, 2022 | 343.03 | 348.24 | 340.90 | 347.44 | 1,827,993 | +3.87(+1.12%) |
Dec 09, 2022 | 341.25 | 345.97 | 340.78 | 343.58 | 1,660,773 | +1.01(+0.30%) |
Dec 08, 2022 | 346.34 | 346.88 | 340.63 | 342.56 | 2,098,722 | -1.76(-0.51%) |
Dec 07, 2022 | 346.78 | 349.47 | 342.63 | 344.32 | 2,222,315 | -2.86(-0.82%) |
Dec 06, 2022 | 353.47 | 354.32 | 344.72 | 347.19 | 3,220,529 | -8.26(-2.32%) |
Dec 05, 2022 | 362.15 | 362.45 | 353.31 | 355.44 | 2,434,801 | -8.65(-2.38%) |
Dec 02, 2022 | 364.99 | 365.94 | 362.00 | 364.09 | 2,020,059 | -3.09(-0.84%) |
Dec 01, 2022 | 369.75 | 369.75 | 363.96 | 367.18 | 1,783,574 | -2.24(-0.61%) |
Nov 30, 2022 | 365.93 | 369.42 | 358.85 | 369.42 | 3,096,986 | +4.73(+1.30%) |
Nov 29, 2022 | 362.24 | 365.85 | 360.46 | 364.69 | 1,837,624 | +1.28(+0.35%) |
Nov 28, 2022 | 366.33 | 369.14 | 362.01 | 363.41 | 2,348,624 | -6.18(-1.67%) |
Nov 25, 2022 | 366.64 | 370.14 | 366.09 | 369.59 | 1,304,186 | +2.48(+0.68%) |
Nov 23, 2022 | 364.87 | 368.96 | 364.41 | 367.11 | 1,963,050 | +2.26(+0.62%) |
Nov 22, 2022 | 362.50 | 366.70 | 362.50 | 364.84 | 2,124,688 | +3.48(+0.96%) |
Nov 21, 2022 | 360.12 | 361.90 | 356.81 | 361.37 | 1,975,360 | +0.96(+0.27%) |
Nov 18, 2022 | 362.38 | 363.86 | 358.69 | 360.41 | 2,509,093 | -0.55(-0.15%) |
Nov 17, 2022 | 358.46 | 362.80 | 356.42 | 360.96 | 2,418,586 | -2.42(-0.67%) |
Nov 16, 2022 | 364.22 | 366.29 | 361.18 | 363.38 | 2,422,582 | -0.52(-0.14%) |
Nov 15, 2022 | 366.85 | 370.27 | 361.78 | 363.90 | 3,357,607 | +0.49(+0.14%) |
Nov 14, 2022 | 364.97 | 368.10 | 361.64 | 363.41 | 2,745,162 | -2.67(-0.73%) |
Nov 11, 2022 | 361.17 | 367.82 | 359.98 | 366.08 | 3,586,834 | +6.52(+1.81%) |
Nov 10, 2022 | 351.66 | 361.57 | 351.42 | 359.56 | 3,986,598 | +15.50(+4.51%) |
Nov 09, 2022 | 344.96 | 348.95 | 342.99 | 344.06 | 3,203,844 | -1.92(-0.55%) |
Nov 08, 2022 | 344.34 | 348.99 | 343.55 | 345.98 | 3,682,654 | +1.39(+0.40%) |
Nov 07, 2022 | 342.17 | 344.97 | 340.75 | 344.59 | 2,657,119 | +4.42(+1.30%) |
Nov 04, 2022 | 336.45 | 340.62 | 333.82 | 340.17 | 3,338,121 | +8.59(+2.59%) |
Nov 03, 2022 | 330.28 | 333.29 | 325.61 | 331.58 | 2,646,535 | -0.87(-0.26%) |
Nov 02, 2022 | 330.39 | 339.72 | 329.56 | 332.45 | 3,392,093 | +1.15(+0.35%) |
Nov 01, 2022 | 328.02 | 331.41 | 326.73 | 331.30 | 2,436,998 | +3.87(+1.18%) |
Oct 31, 2022 | 324.17 | 329.02 | 323.69 | 327.44 | 2,339,560 | +2.56(+0.79%) |
Oct 28, 2022 | 321.74 | 325.60 | 319.35 | 324.88 | 1,764,506 | +4.41(+1.38%) |
Oct 27, 2022 | 322.49 | 324.98 | 319.85 | 320.47 | 2,102,767 | +1.42(+0.44%) |
Oct 26, 2022 | 317.94 | 321.88 | 317.58 | 319.05 | 2,290,382 | +3.13(+0.99%) |
Oct 25, 2022 | 311.61 | 317.07 | 309.76 | 315.93 | 1,930,927 | +3.52(+1.13%) |
Oct 24, 2022 | 312.22 | 314.82 | 309.70 | 312.41 | 2,349,042 | +3.42(+1.11%) |
Oct 21, 2022 | 295.59 | 309.61 | 294.15 | 308.99 | 3,730,649 | +13.58(+4.60%) |
Oct 20, 2022 | 296.63 | 300.39 | 293.69 | 295.40 | 2,506,047 | -0.90(-0.30%) |
Oct 19, 2022 | 297.12 | 299.19 | 292.79 | 296.31 | 2,486,904 | -1.99(-0.67%) |
Oct 18, 2022 | 305.73 | 308.40 | 296.54 | 298.30 | 6,762,137 | +6.79(+2.33%) |
Oct 17, 2022 | 289.32 | 296.18 | 289.07 | 291.51 | 3,276,977 | +6.39(+2.24%) |
Oct 14, 2022 | 292.22 | 296.17 | 284.25 | 285.12 | 2,523,418 | -6.73(-2.31%) |
Oct 13, 2022 | 276.03 | 293.45 | 273.49 | 291.85 | 2,865,238 | +11.18(+3.98%) |
Oct 12, 2022 | 279.42 | 284.92 | 277.25 | 280.67 | 1,855,459 | +1.05(+0.37%) |
Oct 11, 2022 | 283.24 | 287.53 | 279.35 | 279.63 | 2,516,419 | -6.02(-2.11%) |
Oct 10, 2022 | 288.58 | 289.62 | 283.64 | 285.64 | 1,380,276 | -0.51(-0.18%) |
Oct 07, 2022 | 288.93 | 290.03 | 284.32 | 286.16 | 1,883,454 | -3.41(-1.18%) |
Oct 06, 2022 | 292.15 | 293.76 | 288.38 | 289.57 | 1,438,507 | -4.12(-1.40%) |
Oct 05, 2022 | 291.38 | 294.83 | 288.55 | 293.69 | 2,096,528 | -5.58(-1.86%) |
Oct 04, 2022 | 291.59 | 299.54 | 290.71 | 299.26 | 2,524,452 | +14.94(+5.25%) |
Oct 03, 2022 | 282.44 | 286.30 | 276.67 | 284.32 | 2,039,724 | +5.80(+2.08%) |
Sep 30, 2022 | 281.33 | 286.17 | 278.19 | 278.53 | 2,073,588 | -2.91(-1.03%) |
Sep 29, 2022 | 282.35 | 284.51 | 277.10 | 281.43 | 2,031,218 | -4.45(-1.56%) |
Sep 28, 2022 | 279.43 | 287.42 | 277.99 | 285.88 | 2,408,850 | +8.94(+3.23%) |
Sep 27, 2022 | 282.75 | 284.32 | 274.31 | 276.94 | 2,111,044 | -3.08(-1.10%) |
Sep 26, 2022 | 284.18 | 287.13 | 277.82 | 280.02 | 2,425,941 | -6.99(-2.43%) |
Sep 23, 2022 | 292.31 | 294.44 | 282.72 | 287.00 | 3,070,658 | -10.41(-3.50%) |
Sep 22, 2022 | 306.35 | 307.36 | 295.78 | 297.41 | 2,356,132 | -7.40(-2.43%) |
Sep 21, 2022 | 308.82 | 313.44 | 304.74 | 304.81 | 1,889,244 | -2.42(-0.79%) |
Sep 20, 2022 | 309.56 | 310.60 | 304.15 | 307.24 | 1,651,446 | -5.13(-1.64%) |
Sep 19, 2022 | 304.68 | 312.97 | 304.65 | 312.37 | 1,738,685 | +2.33(+0.75%) |
Sep 16, 2022 | 310.20 | 312.69 | 303.94 | 310.04 | 3,100,423 | -5.14(-1.63%) |
Sep 15, 2022 | 312.44 | 318.66 | 311.35 | 315.18 | 1,566,965 | +4.14(+1.33%) |
Sep 14, 2022 | 312.17 | 314.53 | 307.47 | 311.04 | 2,054,771 | -1.07(-0.34%) |
Sep 13, 2022 | 319.42 | 319.84 | 310.63 | 312.11 | 2,358,803 | -13.49(-4.14%) |
Sep 12, 2022 | 324.73 | 327.30 | 323.23 | 325.60 | 1,644,827 | +2.36(+0.73%) |
Sep 09, 2022 | 321.23 | 324.13 | 320.33 | 323.24 | 1,521,090 | +4.49(+1.41%) |
Sep 08, 2022 | 313.92 | 319.17 | 311.13 | 318.76 | 1,868,070 | +4.58(+1.46%) |
Sep 07, 2022 | 308.18 | 315.69 | 307.23 | 314.18 | 1,574,781 | +3.87(+1.25%) |
Sep 06, 2022 | 315.85 | 316.73 | 307.43 | 310.31 | 1,660,434 | -4.74(-1.51%) |
Sep 02, 2022 | 318.09 | 323.45 | 313.62 | 315.05 | 2,330,991 | -1.92(-0.61%) |
Sep 01, 2022 | 313.52 | 317.15 | 308.53 | 316.97 | 1,656,233 | +0.79(+0.25%) |
Aug 31, 2022 | 315.12 | 318.53 | 313.34 | 316.18 | 2,617,418 | +1.46(+0.47%) |
Aug 30, 2022 | 316.01 | 316.96 | 312.41 | 314.72 | 1,940,209 | -0.27(-0.09%) |
Aug 29, 2022 | 314.99 | 317.33 | 313.19 | 314.99 | 1,944,972 | -2.34(-0.74%) |
Aug 26, 2022 | 328.59 | 328.97 | 316.95 | 317.33 | 1,806,333 | -9.52(-2.91%) |
Aug 25, 2022 | 324.93 | 327.20 | 322.72 | 326.85 | 1,878,824 | +4.29(+1.33%) |
Aug 24, 2022 | 319.80 | 324.80 | 319.40 | 322.56 | 1,622,807 | +1.66(+0.52%) |
Aug 23, 2022 | 322.57 | 324.57 | 319.81 | 320.90 | 1,630,326 | -2.11(-0.65%) |
Aug 22, 2022 | 323.03 | 325.00 | 321.44 | 323.01 | 1,827,275 | -6.46(-1.96%) |
Aug 19, 2022 | 331.10 | 331.92 | 327.80 | 329.47 | 1,921,168 | -4.95(-1.48%) |
Aug 18, 2022 | 332.67 | 334.97 | 330.97 | 334.42 | 1,168,258 | +0.74(+0.22%) |
Aug 17, 2022 | 331.95 | 335.43 | 330.89 | 333.69 | 1,669,877 | -1.16(-0.35%) |
Aug 16, 2022 | 332.98 | 336.26 | 332.07 | 334.85 | 1,845,427 | -0.83(-0.25%) |
Aug 15, 2022 | 331.10 | 338.29 | 329.26 | 335.68 | 2,168,349 | +1.91(+0.57%) |
Aug 12, 2022 | 333.40 | 334.46 | 330.30 | 333.76 | 2,511,544 | +2.02(+0.61%) |
Aug 11, 2022 | 330.16 | 335.87 | 329.95 | 331.75 | 2,502,802 | +3.56(+1.08%) |
Aug 10, 2022 | 322.01 | 329.88 | 322.00 | 328.19 | 2,606,970 | +10.65(+3.35%) |
Aug 09, 2022 | 317.10 | 319.00 | 315.61 | 317.54 | 1,683,226 | +1.83(+0.58%) |
Aug 08, 2022 | 318.00 | 319.63 | 315.39 | 315.71 | 1,548,117 | +0.01(+0.00%) |
Aug 05, 2022 | 312.14 | 317.81 | 310.98 | 315.70 | 1,989,147 | +2.64(+0.84%) |
Aug 04, 2022 | 314.39 | 315.35 | 311.88 | 313.06 | 1,625,510 | -1.23(-0.39%) |
Aug 03, 2022 | 313.25 | 316.49 | 310.94 | 314.28 | 1,876,248 | +4.99(+1.61%) |
Aug 02, 2022 | 310.82 | 313.02 | 308.67 | 309.29 | 1,974,685 | -3.96(-1.26%) |
Aug 01, 2022 | 312.93 | 315.82 | 310.36 | 313.26 | 1,565,189 | -1.24(-0.39%) |
Jul 29, 2022 | 310.82 | 316.18 | 310.82 | 314.49 | 2,239,323 | +4.04(+1.30%) |
Jul 28, 2022 | 306.86 | 311.27 | 303.64 | 310.45 | 1,929,373 | +4.31(+1.41%) |
Jul 27, 2022 | 302.13 | 307.89 | 300.33 | 306.14 | 2,208,145 | +5.65(+1.88%) |
Jul 26, 2022 | 303.53 | 305.91 | 299.75 | 300.49 | 2,177,717 | -5.25(-1.72%) |
Jul 25, 2022 | 307.49 | 308.74 | 304.31 | 305.75 | 4,265,995 | +0.18(+0.06%) |
Jul 22, 2022 | 308.57 | 310.39 | 303.93 | 305.57 | 1,940,272 | -2.46(-0.80%) |
Jul 21, 2022 | 302.34 | 308.62 | 301.71 | 308.03 | 2,669,604 | +4.80(+1.58%) |
Jul 20, 2022 | 299.30 | 303.91 | 298.38 | 303.23 | 3,698,642 | +3.21(+1.07%) |
Jul 19, 2022 | 286.38 | 301.05 | 286.30 | 300.02 | 5,978,253 | +15.84(+5.57%) |
Jul 18, 2022 | 288.43 | 293.61 | 281.78 | 284.18 | 7,171,287 | +6.97(+2.51%) |
Jul 15, 2022 | 270.26 | 279.63 | 268.99 | 277.21 | 3,665,407 | +11.58(+4.36%) |
Jul 14, 2022 | 268.13 | 268.13 | 262.22 | 265.63 | 3,362,163 | -8.07(-2.95%) |
Jul 13, 2022 | 274.04 | 274.68 | 269.61 | 273.70 | 1,997,110 | -2.25(-0.81%) |
Jul 12, 2022 | 273.29 | 282.13 | 273.10 | 275.95 | 1,878,757 | -0.61(-0.22%) |
Jul 11, 2022 | 276.58 | 279.73 | 275.33 | 276.56 | 1,611,527 | -3.10(-1.11%) |
Jul 08, 2022 | 283.47 | 283.84 | 278.34 | 279.67 | 1,530,521 | -2.01(-0.71%) |
Jul 07, 2022 | 280.79 | 282.12 | 276.96 | 281.67 | 2,168,607 | +4.57(+1.65%) |
Jul 06, 2022 | 279.48 | 280.49 | 274.13 | 277.11 | 1,880,809 | -3.25(-1.16%) |
Jul 05, 2022 | 276.39 | 280.50 | 272.01 | 280.35 | 2,631,128 | -1.91(-0.68%) |
Jul 01, 2022 | 278.53 | 283.31 | 275.18 | 282.27 | 1,857,417 | +2.08(+0.74%) |
Jun 30, 2022 | 279.77 | 283.26 | 275.67 | 280.18 | 2,829,290 | -5.91(-2.06%) |
Jun 29, 2022 | 286.17 | 290.01 | 282.91 | 286.09 | 2,629,206 | +3.58(+1.27%) |
Jun 28, 2022 | 288.56 | 291.46 | 282.22 | 282.51 | 2,467,264 | -1.22(-0.43%) |
Jun 27, 2022 | 285.88 | 287.07 | 281.94 | 283.73 | 2,213,957 | -1.86(-0.65%) |
Jun 24, 2022 | 274.50 | 285.95 | 273.56 | 285.59 | 4,223,761 | +15.64(+5.79%) |
Jun 23, 2022 | 267.68 | 270.35 | 263.17 | 269.95 | 2,699,522 | +1.54(+0.57%) |
Jun 22, 2022 | 266.29 | 269.80 | 265.11 | 268.41 | 2,611,120 | -0.25(-0.09%) |
Jun 21, 2022 | 271.46 | 271.74 | 266.94 | 268.67 | 2,656,722 | +4.74(+1.79%) |
Jun 17, 2022 | 266.14 | 270.03 | 262.38 | 263.93 | 5,548,899 | -4.90(-1.82%) |
Jun 16, 2022 | 266.66 | 269.91 | 263.33 | 268.83 | 2,943,373 | -4.80(-1.75%) |
Jun 15, 2022 | 270.88 | 277.79 | 268.06 | 273.63 | 2,888,672 | +7.10(+2.67%) |
Jun 14, 2022 | 268.21 | 272.79 | 265.35 | 266.52 | 2,637,349 | -0.74(-0.28%) |
Jun 13, 2022 | 263.19 | 270.18 | 262.54 | 267.26 | 4,471,055 | -3.49(-1.29%) |
Jun 10, 2022 | 280.15 | 281.72 | 270.59 | 270.75 | 4,102,852 | -16.23(-5.65%) |
Jun 09, 2022 | 295.79 | 296.34 | 286.79 | 286.98 | 3,071,034 | -9.87(-3.32%) |
Jun 08, 2022 | 300.30 | 301.43 | 295.07 | 296.84 | 1,523,820 | -6.44(-2.12%) |
Jun 07, 2022 | 300.24 | 303.60 | 298.71 | 303.29 | 2,667,932 | +0.94(+0.31%) |
Jun 06, 2022 | 304.69 | 306.77 | 301.66 | 302.34 | 1,165,876 | +1.73(+0.57%) |
Jun 03, 2022 | 302.69 | 304.22 | 299.50 | 300.62 | 1,313,305 | -5.25(-1.72%) |
Jun 02, 2022 | 302.42 | 306.76 | 301.13 | 305.87 | 2,075,131 | +2.26(+0.75%) |
Jun 01, 2022 | 308.46 | 310.61 | 297.93 | 303.61 | 2,470,005 | -4.72(-1.53%) |
May 31, 2022 | 305.64 | 311.03 | 304.37 | 308.32 | 2,886,525 | +0.25(+0.08%) |
May 27, 2022 | 306.35 | 308.15 | 303.01 | 308.07 | 2,246,953 | +4.64(+1.53%) |
May 26, 2022 | 298.43 | 305.18 | 298.13 | 303.43 | 2,602,581 | +8.19(+2.77%) |
May 25, 2022 | 291.82 | 297.77 | 290.63 | 295.24 | 2,057,655 | +0.89(+0.30%) |
May 24, 2022 | 295.66 | 296.09 | 287.30 | 294.35 | 1,994,486 | -2.49(-0.84%) |
May 23, 2022 | 293.20 | 301.74 | 291.65 | 296.85 | 2,829,072 | +9.20(+3.20%) |
May 20, 2022 | 291.83 | 293.08 | 280.72 | 287.65 | 2,334,151 | -1.31(-0.45%) |
May 19, 2022 | 284.85 | 290.64 | 284.45 | 288.96 | 2,249,081 | +1.38(+0.48%) |
May 18, 2022 | 289.71 | 293.33 | 285.85 | 287.58 | 2,168,038 | -5.85(-1.99%) |
May 17, 2022 | 290.53 | 294.69 | 288.89 | 293.43 | 2,235,026 | +8.94(+3.14%) |
May 16, 2022 | 286.85 | 287.34 | 281.79 | 284.50 | 1,673,351 | -3.33(-1.16%) |
May 13, 2022 | 284.68 | 290.30 | 284.62 | 287.83 | 2,295,793 | +7.11(+2.53%) |
May 12, 2022 | 281.27 | 283.98 | 275.55 | 280.72 | 3,633,476 | -2.01(-0.71%) |
May 11, 2022 | 286.02 | 291.50 | 282.21 | 282.73 | 2,474,224 | -3.29(-1.15%) |
May 10, 2022 | 292.26 | 295.48 | 281.88 | 286.02 | 2,984,687 | -3.59(-1.24%) |
May 09, 2022 | 289.63 | 294.18 | 285.94 | 289.61 | 3,468,736 | -3.82(-1.30%) |
May 06, 2022 | 292.79 | 294.13 | 286.95 | 293.42 | 2,533,789 | -0.10(-0.04%) |
May 05, 2022 | 300.49 | 300.66 | 289.42 | 293.53 | 2,796,289 | -10.35(-3.41%) |
May 04, 2022 | 296.11 | 304.52 | 292.68 | 303.88 | 2,804,359 | +8.86(+3.00%) |
May 03, 2022 | 292.07 | 299.57 | 291.88 | 295.02 | 2,779,041 | +3.98(+1.37%) |
May 02, 2022 | 286.72 | 291.93 | 283.34 | 291.04 | 3,165,124 | +4.62(+1.61%) |
Apr 29, 2022 | 297.44 | 299.16 | 285.69 | 286.42 | 3,345,241 | -12.11(-4.06%) |
Apr 28, 2022 | 297.32 | 299.42 | 292.66 | 298.53 | 2,323,366 | +4.86(+1.65%) |
Apr 27, 2022 | 292.65 | 299.31 | 292.65 | 293.68 | 2,633,422 | +0.10(+0.04%) |
Apr 26, 2022 | 298.10 | 301.52 | 293.27 | 293.57 | 2,976,868 | -7.78(-2.58%) |
Apr 25, 2022 | 296.63 | 302.05 | 293.22 | 301.36 | 3,299,424 | +1.55(+0.52%) |
Apr 22, 2022 | 311.56 | 311.74 | 299.53 | 299.81 | 3,333,280 | -13.62(-4.35%) |
Apr 21, 2022 | 322.83 | 325.67 | 312.55 | 313.43 | 3,303,194 | -6.34(-1.98%) |
Apr 20, 2022 | 316.99 | 323.37 | 316.43 | 319.77 | 3,249,514 | +4.79(+1.52%) |
Apr 19, 2022 | 309.84 | 316.15 | 309.84 | 314.98 | 2,956,885 | +5.69(+1.84%) |
Apr 18, 2022 | 300.63 | 311.89 | 300.63 | 309.29 | 3,895,261 | +7.73(+2.56%) |
Apr 14, 2022 | 307.96 | 312.24 | 299.11 | 301.56 | 5,824,553 | -0.31(-0.10%) |
Apr 13, 2022 | 296.09 | 302.49 | 295.07 | 301.87 | 3,220,788 | +2.05(+0.68%) |
Apr 12, 2022 | 301.60 | 306.70 | 298.16 | 299.82 | 2,522,136 | -0.92(-0.31%) |
Apr 11, 2022 | 300.60 | 308.37 | 299.11 | 300.74 | 2,928,693 | -0.59(-0.20%) |
Apr 08, 2022 | 294.00 | 303.47 | 293.46 | 301.33 | 3,513,524 | +6.79(+2.30%) |
Apr 07, 2022 | 295.34 | 296.11 | 288.96 | 294.54 | 3,797,067 | -1.98(-0.67%) |
Apr 06, 2022 | 300.02 | 300.60 | 296.04 | 296.52 | 3,359,791 | -7.22(-2.38%) |
Apr 05, 2022 | 306.92 | 309.15 | 303.28 | 303.74 | 2,744,939 | -3.99(-1.30%) |
Apr 04, 2022 | 309.40 | 311.15 | 305.52 | 307.72 | 2,741,392 | -1.88(-0.61%) |
Apr 01, 2022 | 313.08 | 313.30 | 307.12 | 309.61 | 2,607,573 | +0.11(+0.04%) |
Mar 31, 2022 | 315.15 | 315.49 | 309.49 | 309.49 | 2,807,193 | -5.15(-1.64%) |
Mar 30, 2022 | 317.84 | 318.64 | 312.80 | 314.64 | 2,826,315 | -3.82(-1.20%) |
Mar 29, 2022 | 321.09 | 322.52 | 315.71 | 318.46 | 2,544,760 | +4.09(+1.30%) |
Mar 28, 2022 | 317.04 | 317.37 | 310.81 | 314.37 | 2,327,669 | -2.05(-0.65%) |
Mar 25, 2022 | 316.37 | 320.49 | 314.54 | 316.42 | 1,686,687 | +1.18(+0.37%) |
Mar 24, 2022 | 315.44 | 316.43 | 313.43 | 315.24 | 2,073,501 | +0.58(+0.18%) |
Mar 23, 2022 | 318.77 | 319.55 | 314.21 | 314.66 | 2,342,812 | -6.94(-2.16%) |
Mar 22, 2022 | 320.84 | 324.62 | 318.89 | 321.60 | 3,033,138 | +3.76(+1.18%) |
Mar 21, 2022 | 323.71 | 324.68 | 316.10 | 317.84 | 3,627,397 | -5.98(-1.85%) |
Mar 18, 2022 | 317.71 | 325.12 | 316.24 | 323.82 | 6,264,143 | +1.98(+0.61%) |
Mar 17, 2022 | 316.31 | 322.14 | 313.99 | 321.84 | 2,563,767 | +2.35(+0.74%) |
Mar 16, 2022 | 314.15 | 320.02 | 313.39 | 319.49 | 3,698,304 | +10.88(+3.52%) |
Mar 15, 2022 | 306.65 | 311.18 | 304.56 | 308.61 | 2,283,219 | +3.92(+1.29%) |
Mar 14, 2022 | 308.66 | 310.92 | 302.74 | 304.69 | 2,498,287 | -1.89(-0.62%) |
Mar 11, 2022 | 313.50 | 315.60 | 306.31 | 306.59 | 2,787,521 | -2.72(-0.88%) |
Mar 10, 2022 | 307.18 | 311.12 | 304.49 | 309.31 | 2,380,235 | -3.46(-1.11%) |
Mar 09, 2022 | 310.97 | 316.40 | 309.43 | 312.76 | 3,409,533 | +11.46(+3.80%) |
Mar 08, 2022 | 302.37 | 309.92 | 298.66 | 301.31 | 3,833,791 | -0.49(-0.16%) |
Mar 07, 2022 | 306.42 | 307.33 | 300.82 | 301.80 | 3,933,526 | -7.29(-2.36%) |
Mar 04, 2022 | 306.59 | 310.02 | 303.77 | 309.09 | 3,514,210 | -3.52(-1.12%) |
Mar 03, 2022 | 317.71 | 320.18 | 309.52 | 312.61 | 2,548,180 | -2.77(-0.88%) |
Mar 02, 2022 | 310.90 | 316.90 | 306.96 | 315.38 | 3,699,712 | +7.67(+2.49%) |
Mar 01, 2022 | 316.34 | 317.05 | 306.61 | 307.71 | 6,023,680 | -10.40(-3.27%) |
Feb 28, 2022 | 317.14 | 320.49 | 314.62 | 318.11 | 4,573,799 | -8.23(-2.52%) |
Feb 25, 2022 | 317.08 | 326.88 | 320.08 | 326.34 | 3,197,667 | +9.25(+2.92%) |
Feb 24, 2022 | 306.25 | 317.84 | 304.74 | 317.08 | 4,893,145 | -0.93(-0.29%) |
Feb 23, 2022 | 323.96 | 325.54 | 316.74 | 318.02 | 2,376,821 | -2.87(-0.89%) |
Feb 22, 2022 | 319.20 | 325.30 | 318.02 | 320.89 | 2,779,120 | -1.65(-0.51%) |
Feb 18, 2022 | 322.54 | 0 | -2.81(-0.86%) | |||
Feb 17, 2022 | 334.41 | 336.44 | 324.21 | 325.35 | 3,328,367 | -10.24(-3.05%) |
Feb 16, 2022 | 336.81 | 338.36 | 332.31 | 335.60 | 2,320,549 | -3.63(-1.07%) |
Feb 15, 2022 | 339.36 | 341.04 | 336.82 | 339.22 | 1,980,905 | +3.45(+1.03%) |
Feb 14, 2022 | 338.40 | 339.55 | 332.92 | 335.77 | 2,779,682 | -2.63(-0.78%) |
Feb 11, 2022 | 343.52 | 349.44 | 336.27 | 338.40 | 3,371,063 | -7.00(-2.03%) |
Feb 10, 2022 | 346.46 | 351.77 | 343.78 | 345.40 | 2,576,743 | -3.69(-1.06%) |
Feb 09, 2022 | 347.67 | 350.72 | 345.71 | 349.09 | 2,414,369 | +4.13(+1.20%) |
Feb 08, 2022 | 345.88 | 347.34 | 341.37 | 344.96 | 3,669,350 | +1.82(+0.53%) |
Feb 07, 2022 | 340.67 | 346.24 | 338.67 | 343.14 | 2,827,351 | +0.51(+0.15%) |
Feb 04, 2022 | 337.57 | 345.75 | 336.50 | 342.63 | 4,036,482 | +8.13(+2.43%) |
Feb 03, 2022 | 338.18 | 333.83 | 334.50 | 2,544,002 | -3.90(-1.15%) | |
Feb 02, 2022 | 338.81 | 343.50 | 333.53 | 338.40 | 2,919,613 | -0.93(-0.27%) |