Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 319.98 | 325.19 | 319.98 | 323.10 | 1,352,944 | +3.12(+0.98%) |
Jan 30, 2023 | 321.21 | 322.69 | 319.23 | 319.98 | 2,261,370 | -1.47(-0.46%) |
Jan 27, 2023 | 321.00 | 323.67 | 319.58 | 321.45 | 1,288,678 | +0.43(+0.13%) |
Jan 26, 2023 | 315.75 | 321.11 | 314.60 | 321.02 | 1,301,961 | +5.74(+1.82%) |
Jan 25, 2023 | 314.36 | 315.33 | 312.00 | 315.28 | 1,315,076 | +1.71(+0.55%) |
Jan 24, 2023 | 311.80 | 313.89 | 309.53 | 313.57 | 932,291 | +1.76(+0.56%) |
Jan 23, 2023 | 309.59 | 312.43 | 308.53 | 311.81 | 1,810,689 | +1.97(+0.64%) |
Jan 20, 2023 | 306.31 | 310.46 | 305.49 | 309.84 | 1,466,215 | +1.90(+0.62%) |
Jan 19, 2023 | 310.03 | 311.54 | 302.52 | 307.94 | 1,551,514 | -1.92(-0.62%) |
Jan 18, 2023 | 311.80 | 312.66 | 307.06 | 309.86 | 2,264,885 | -2.12(-0.68%) |
Jan 17, 2023 | 303.49 | 312.35 | 302.62 | 311.98 | 2,070,699 | +11.04(+3.67%) |
Jan 13, 2023 | 296.39 | 301.26 | 295.58 | 300.94 | 1,448,360 | +4.69(+1.58%) |
Jan 12, 2023 | 290.22 | 296.28 | 288.72 | 296.25 | 1,801,147 | +4.00(+1.37%) |
Jan 11, 2023 | 289.87 | 292.89 | 286.89 | 292.25 | 1,630,303 | +3.50(+1.21%) |
Jan 10, 2023 | 283.23 | 288.85 | 282.57 | 288.75 | 1,038,889 | +5.52(+1.95%) |
Jan 09, 2023 | 290.09 | 291.66 | 282.21 | 283.23 | 1,299,207 | -6.93(-2.39%) |
Jan 06, 2023 | 291.81 | 293.64 | 288.62 | 290.16 | 943,551 | +2.27(+0.79%) |
Jan 05, 2023 | 284.33 | 290.17 | 283.90 | 287.89 | 1,187,025 | +1.06(+0.37%) |
Jan 04, 2023 | 288.30 | 289.29 | 283.98 | 286.83 | 1,137,362 | +0.81(+0.28%) |
Jan 03, 2023 | 288.61 | 289.06 | 283.50 | 286.02 | 1,100,434 | -2.76(-0.96%) |
Dec 30, 2022 | 288.67 | 289.32 | 284.40 | 288.78 | 1,030,788 | -0.30(-0.10%) |
Dec 29, 2022 | 287.22 | 291.73 | 285.80 | 289.08 | 894,792 | +3.32(+1.16%) |
Dec 28, 2022 | 287.00 | 289.68 | 284.76 | 285.76 | 841,820 | -1.56(-0.54%) |
Dec 27, 2022 | 290.00 | 291.00 | 285.99 | 287.32 | 671,135 | -2.37(-0.82%) |
Dec 23, 2022 | 292.80 | 294.81 | 288.07 | 289.69 | 701,171 | -4.23(-1.44%) |
Dec 22, 2022 | 290.19 | 294.34 | 288.19 | 293.92 | 1,189,385 | +3.37(+1.16%) |
Dec 21, 2022 | 292.26 | 294.39 | 289.28 | 290.55 | 1,539,404 | -2.68(-0.91%) |
Dec 20, 2022 | 291.80 | 296.00 | 291.30 | 293.23 | 1,287,677 | +1.64(+0.56%) |
Dec 19, 2022 | 301.55 | 302.59 | 289.48 | 291.59 | 1,658,182 | -13.21(-4.33%) |
Dec 16, 2022 | 305.46 | 307.66 | 302.85 | 304.80 | 3,091,454 | -3.60(-1.17%) |
Dec 15, 2022 | 311.23 | 312.39 | 307.14 | 308.40 | 1,008,949 | -3.69(-1.18%) |
Dec 14, 2022 | 305.86 | 314.80 | 304.52 | 312.09 | 1,402,459 | +5.01(+1.63%) |
Dec 13, 2022 | 317.00 | 317.33 | 306.77 | 307.08 | 2,006,970 | -7.11(-2.26%) |
Dec 12, 2022 | 315.22 | 315.41 | 311.14 | 314.19 | 1,401,808 | +1.97(+0.63%) |
Dec 09, 2022 | 319.30 | 321.15 | 311.79 | 312.22 | 1,007,797 | -9.10(-2.83%) |
Dec 08, 2022 | 317.55 | 324.75 | 316.95 | 321.32 | 1,147,856 | +3.74(+1.18%) |
Dec 07, 2022 | 311.81 | 317.71 | 310.65 | 317.58 | 871,224 | +5.77(+1.85%) |
Dec 06, 2022 | 316.44 | 317.28 | 310.04 | 311.81 | 1,064,409 | -5.79(-1.82%) |
Dec 05, 2022 | 318.85 | 319.69 | 315.55 | 317.60 | 812,850 | -3.77(-1.17%) |
Dec 02, 2022 | 317.40 | 322.45 | 316.88 | 321.37 | 1,094,882 | +0.61(+0.19%) |
Dec 01, 2022 | 318.55 | 321.52 | 315.18 | 320.76 | 1,549,077 | +4.36(+1.38%) |
Nov 30, 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 6,633,399 | +0.07(+0.02%) |
Nov 29, 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 1,380,421 | +1.03(+0.33%) |
Nov 28, 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 1,113,465 | +2.32(+0.74%) |
Nov 25, 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 751,619 | -3.18(-1.01%) |
Nov 23, 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 1,042,758 | -5.32(-1.65%) |
Nov 22, 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 1,461,132 | +5.28(+1.67%) |
Nov 21, 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 1,149,331 | +1.57(+0.50%) |
Nov 18, 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 1,172,734 | +4.73(+1.53%) |
Nov 17, 2022 | 304.13 | 311.87 | 302.02 | 309.90 | 1,049,246 | +4.46(+1.46%) |
Nov 16, 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 874,266 | +0.16(+0.05%) |
Nov 15, 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 1,309,071 | -0.75(-0.25%) |
Nov 14, 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 1,393,669 | +2.77(+0.91%) |
Nov 11, 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 2,182,173 | -7.77(-2.50%) |
Nov 10, 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 2,112,603 | +1.69(+0.55%) |
Nov 09, 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 1,321,420 | +2.84(+0.93%) |
Nov 08, 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 1,356,640 | +3.27(+1.08%) |
Nov 07, 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 1,560,099 | -5.59(-1.81%) |
Nov 04, 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 1,180,300 | -2.48(-0.80%) |
Nov 03, 2022 | 307.40 | 313.64 | 305.06 | 311.30 | 936,013 | +1.29(+0.42%) |
Nov 02, 2022 | 314.47 | 318.38 | 309.44 | 310.01 | 1,492,936 | -4.19(-1.33%) |
Nov 01, 2022 | 312.44 | 316.09 | 309.59 | 314.20 | 1,192,517 | +2.20(+0.71%) |
Oct 31, 2022 | 310.35 | 314.09 | 308.41 | 312.00 | 1,575,242 | -1.89(-0.60%) |
Oct 28, 2022 | 302.00 | 314.49 | 294.31 | 313.89 | 3,260,188 | +26.00(+9.03%) |
Oct 27, 2022 | 310.71 | 311.50 | 287.30 | 287.89 | 4,089,643 | -23.29(-7.48%) |
Oct 26, 2022 | 313.04 | 316.48 | 309.42 | 311.18 | 1,267,282 | +1.97(+0.64%) |
Oct 25, 2022 | 312.00 | 315.37 | 308.15 | 309.21 | 1,759,440 | -1.29(-0.42%) |
Oct 24, 2022 | 302.74 | 312.26 | 302.50 | 310.50 | 1,994,203 | +10.50(+3.50%) |
Oct 21, 2022 | 289.69 | 300.14 | 287.96 | 300.00 | 1,467,346 | +9.84(+3.39%) |
Oct 20, 2022 | 292.10 | 295.55 | 289.18 | 290.16 | 1,000,930 | -1.86(-0.64%) |
Oct 19, 2022 | 298.85 | 299.58 | 289.54 | 292.02 | 928,673 | -8.15(-2.72%) |
Oct 18, 2022 | 300.21 | 303.29 | 296.46 | 300.17 | 983,679 | +3.15(+1.06%) |
Oct 17, 2022 | 297.08 | 298.35 | 294.20 | 297.02 | 1,108,680 | +3.81(+1.30%) |
Oct 14, 2022 | 298.07 | 300.94 | 292.70 | 293.21 | 1,028,075 | -3.33(-1.12%) |
Oct 13, 2022 | 284.89 | 297.90 | 283.58 | 296.54 | 1,124,552 | +6.41(+2.21%) |
Oct 12, 2022 | 295.00 | 295.64 | 289.91 | 290.13 | 928,493 | -5.03(-1.70%) |
Oct 11, 2022 | 294.54 | 300.14 | 292.90 | 295.16 | 1,261,221 | +0.62(+0.21%) |
Oct 10, 2022 | 295.45 | 296.58 | 291.50 | 294.54 | 835,047 | -0.69(-0.23%) |
Oct 07, 2022 | 295.91 | 300.05 | 292.73 | 295.23 | 1,424,774 | -3.40(-1.14%) |
Oct 06, 2022 | 300.00 | 302.89 | 297.42 | 298.63 | 1,132,497 | -3.39(-1.12%) |
Oct 05, 2022 | 300.64 | 304.26 | 296.80 | 302.02 | 1,296,431 | +1.38(+0.46%) |
Oct 04, 2022 | 299.85 | 303.04 | 295.87 | 300.64 | 1,539,705 | +3.21(+1.08%) |
Oct 03, 2022 | 293.71 | 299.59 | 289.64 | 297.43 | 1,795,153 | +7.89(+2.73%) |
Sep 30, 2022 | 292.96 | 294.62 | 289.17 | 289.54 | 1,914,303 | -3.26(-1.11%) |
Sep 29, 2022 | 292.41 | 293.33 | 286.57 | 292.80 | 1,341,180 | +0.39(+0.13%) |
Sep 28, 2022 | 289.28 | 293.83 | 286.02 | 292.41 | 1,656,329 | +7.67(+2.69%) |
Sep 27, 2022 | 279.93 | 289.52 | 278.19 | 284.74 | 1,464,684 | +7.96(+2.88%) |
Sep 26, 2022 | 282.70 | 285.33 | 276.57 | 276.78 | 1,582,956 | -6.67(-2.35%) |
Sep 23, 2022 | 283.29 | 285.12 | 279.70 | 283.45 | 1,353,241 | -2.89(-1.01%) |
Sep 22, 2022 | 278.39 | 288.92 | 277.67 | 286.34 | 1,408,263 | +5.94(+2.12%) |
Sep 21, 2022 | 286.94 | 288.31 | 280.24 | 280.40 | 1,109,983 | -6.54(-2.28%) |
Sep 20, 2022 | 284.38 | 288.47 | 282.47 | 286.94 | 1,130,611 | +1.80(+0.63%) |
Sep 19, 2022 | 284.32 | 287.00 | 279.69 | 285.14 | 1,350,436 | -4.57(-1.58%) |
Sep 16, 2022 | 288.39 | 291.94 | 286.01 | 289.71 | 2,484,447 | +2.04(+0.71%) |
Sep 15, 2022 | 285.91 | 288.15 | 282.04 | 287.67 | 1,028,650 | +2.81(+0.99%) |
Sep 14, 2022 | 282.77 | 287.36 | 279.62 | 284.86 | 1,354,305 | +4.19(+1.49%) |
Sep 13, 2022 | 291.20 | 292.94 | 280.02 | 280.67 | 1,614,665 | -12.81(-4.36%) |
Sep 12, 2022 | 294.00 | 296.14 | 290.05 | 293.48 | 1,706,203 | +1.37(+0.47%) |
Sep 09, 2022 | 288.53 | 292.93 | 286.51 | 292.11 | 1,464,149 | +3.12(+1.08%) |
Sep 08, 2022 | 284.77 | 291.29 | 283.30 | 288.99 | 1,189,740 | +4.55(+1.60%) |
Sep 07, 2022 | 279.89 | 286.08 | 277.50 | 284.44 | 1,053,695 | +5.26(+1.88%) |
Sep 06, 2022 | 281.70 | 284.11 | 278.52 | 279.18 | 989,268 | -1.86(-0.66%) |
Sep 02, 2022 | 290.23 | 292.00 | 279.50 | 281.04 | 1,121,808 | -9.16(-3.16%) |
Sep 01, 2022 | 281.65 | 290.50 | 281.54 | 290.20 | 1,106,647 | +8.44(+3.00%) |
Aug 31, 2022 | 281.86 | 286.70 | 281.12 | 281.76 | 1,442,207 | +0.40(+0.14%) |
Aug 30, 2022 | 281.50 | 282.96 | 278.97 | 281.36 | 849,807 | -0.24(-0.09%) |
Aug 29, 2022 | 278.75 | 284.62 | 277.20 | 281.60 | 1,080,656 | -0.08(-0.03%) |
Aug 26, 2022 | 292.17 | 294.15 | 281.31 | 281.68 | 1,263,796 | -9.54(-3.28%) |
Aug 25, 2022 | 293.00 | 293.00 | 288.24 | 291.22 | 590,555 | +0.19(+0.07%) |
Aug 24, 2022 | 287.35 | 291.96 | 285.03 | 291.03 | 910,056 | +4.78(+1.67%) |
Aug 23, 2022 | 292.19 | 295.00 | 282.67 | 286.25 | 1,407,236 | -7.59(-2.58%) |
Aug 22, 2022 | 299.73 | 302.21 | 293.48 | 293.84 | 1,126,191 | -5.20(-1.74%) |
Aug 19, 2022 | 293.23 | 300.26 | 292.11 | 299.04 | 1,091,607 | +4.75(+1.61%) |
Aug 18, 2022 | 299.89 | 299.89 | 291.45 | 294.29 | 955,987 | -4.94(-1.65%) |
Aug 17, 2022 | 300.04 | 302.82 | 298.79 | 299.23 | 908,415 | -3.77(-1.24%) |
Aug 16, 2022 | 305.00 | 305.91 | 301.97 | 303.00 | 1,103,691 | -2.53(-0.83%) |
Aug 15, 2022 | 293.71 | 305.95 | 293.71 | 305.53 | 1,813,955 | +11.01(+3.74%) |
Aug 12, 2022 | 292.87 | 295.66 | 292.12 | 294.52 | 990,942 | +2.36(+0.81%) |
Aug 11, 2022 | 295.39 | 297.76 | 289.78 | 292.16 | 1,160,166 | -3.61(-1.22%) |
Aug 10, 2022 | 301.20 | 301.80 | 295.11 | 295.77 | 1,432,592 | -3.06(-1.02%) |
Aug 09, 2022 | 294.28 | 301.73 | 293.95 | 298.83 | 1,599,790 | +4.88(+1.66%) |
Aug 08, 2022 | 288.65 | 296.95 | 288.65 | 293.95 | 1,687,030 | +5.92(+2.06%) |
Aug 05, 2022 | 273.11 | 288.70 | 272.10 | 288.03 | 2,398,837 | +13.18(+4.80%) |
Aug 04, 2022 | 277.41 | 278.14 | 272.93 | 274.85 | 2,034,136 | -0.15(-0.05%) |
Aug 03, 2022 | 276.01 | 279.37 | 271.61 | 275.00 | 1,474,426 | +1.14(+0.42%) |
Aug 02, 2022 | 275.82 | 278.25 | 273.00 | 273.86 | 1,006,722 | +0.03(+0.01%) |
Aug 01, 2022 | 279.79 | 280.72 | 272.52 | 273.83 | 1,455,945 | -6.58(-2.35%) |
Jul 29, 2022 | 281.80 | 282.41 | 275.65 | 280.41 | 1,673,380 | -0.41(-0.15%) |
Jul 28, 2022 | 287.54 | 288.00 | 276.24 | 280.82 | 1,299,182 | -6.17(-2.15%) |
Jul 27, 2022 | 286.27 | 288.21 | 280.77 | 286.99 | 1,211,597 | -1.23(-0.43%) |
Jul 26, 2022 | 284.14 | 290.73 | 283.70 | 288.22 | 1,534,076 | +4.54(+1.60%) |
Jul 25, 2022 | 282.00 | 283.84 | 278.89 | 283.68 | 1,158,483 | +3.39(+1.21%) |
Jul 22, 2022 | 284.55 | 288.14 | 278.73 | 280.29 | 1,197,278 | -2.82(-1.00%) |
Jul 21, 2022 | 285.79 | 286.96 | 281.06 | 283.11 | 1,040,048 | -2.39(-0.84%) |
Jul 20, 2022 | 288.70 | 290.95 | 283.72 | 285.50 | 1,046,025 | -4.10(-1.42%) |
Jul 19, 2022 | 290.00 | 290.13 | 286.02 | 289.60 | 1,362,089 | +3.54(+1.24%) |
Jul 18, 2022 | 292.87 | 295.77 | 285.27 | 286.06 | 1,588,996 | -6.78(-2.32%) |
Jul 15, 2022 | 286.08 | 293.53 | 284.93 | 292.84 | 2,711,722 | +6.69(+2.34%) |
Jul 14, 2022 | 285.61 | 286.92 | 282.25 | 286.15 | 1,034,627 | -2.58(-0.89%) |
Jul 13, 2022 | 288.98 | 294.60 | 287.88 | 288.73 | 1,053,645 | -1.28(-0.44%) |
Jul 12, 2022 | 293.00 | 293.88 | 282.91 | 290.01 | 1,373,103 | -4.06(-1.38%) |
Jul 11, 2022 | 294.00 | 296.84 | 288.00 | 294.07 | 1,481,158 | -0.22(-0.07%) |
Jul 08, 2022 | 291.36 | 295.74 | 291.03 | 294.29 | 1,307,885 | +0.12(+0.04%) |
Jul 07, 2022 | 289.77 | 294.96 | 287.79 | 294.17 | 1,791,000 | +3.01(+1.03%) |
Jul 06, 2022 | 290.14 | 293.62 | 288.27 | 291.16 | 2,082,144 | +2.18(+0.75%) |
Jul 05, 2022 | 285.92 | 289.95 | 284.50 | 288.98 | 1,845,068 | +1.66(+0.58%) |
Jul 01, 2022 | 280.17 | 287.86 | 279.42 | 287.32 | 1,461,481 | +5.53(+1.96%) |
Jun 30, 2022 | 277.05 | 284.62 | 276.75 | 281.79 | 1,872,828 | +1.44(+0.51%) |
Jun 29, 2022 | 275.83 | 282.29 | 275.83 | 280.35 | 1,430,121 | +4.18(+1.51%) |
Jun 28, 2022 | 288.45 | 289.41 | 275.97 | 276.17 | 1,926,458 | -11.15(-3.88%) |
Jun 27, 2022 | 289.81 | 291.14 | 286.71 | 287.32 | 1,976,597 | -5.23(-1.79%) |
Jun 24, 2022 | 286.26 | 293.07 | 280.28 | 292.55 | 4,268,982 | +9.05(+3.19%) |
Jun 23, 2022 | 275.00 | 284.51 | 274.20 | 283.50 | 2,746,041 | +11.19(+4.11%) |
Jun 22, 2022 | 266.96 | 276.00 | 266.44 | 272.31 | 1,403,294 | +2.14(+0.79%) |
Jun 21, 2022 | 266.22 | 271.93 | 265.98 | 270.17 | 1,333,832 | +7.08(+2.69%) |
Jun 17, 2022 | 251.07 | 264.90 | 251.00 | 263.09 | 3,445,312 | +12.13(+4.83%) |
Jun 16, 2022 | 248.49 | 251.44 | 245.32 | 250.96 | 1,295,959 | -2.55(-1.01%) |
Jun 15, 2022 | 250.80 | 256.22 | 248.27 | 253.51 | 963,197 | +4.43(+1.78%) |
Jun 14, 2022 | 246.33 | 249.44 | 243.17 | 249.08 | 1,208,789 | +3.69(+1.50%) |
Jun 13, 2022 | 250.81 | 250.89 | 244.12 | 245.39 | 1,583,645 | -9.49(-3.72%) |
Jun 10, 2022 | 256.51 | 258.00 | 252.87 | 254.88 | 1,375,589 | -4.82(-1.86%) |
Jun 09, 2022 | 273.17 | 273.17 | 259.65 | 259.70 | 1,954,529 | -14.84(-5.41%) |
Jun 08, 2022 | 272.20 | 279.13 | 271.50 | 274.54 | 1,770,276 | +2.68(+0.99%) |
Jun 07, 2022 | 267.22 | 272.91 | 265.62 | 271.86 | 962,784 | +3.86(+1.44%) |
Jun 06, 2022 | 271.44 | 272.02 | 266.61 | 268.00 | 907,068 | -1.44(-0.53%) |
Jun 03, 2022 | 268.62 | 272.46 | 266.29 | 269.44 | 1,134,026 | -0.61(-0.23%) |
Jun 02, 2022 | 268.58 | 270.96 | 260.66 | 270.05 | 1,234,728 | +0.64(+0.24%) |
Jun 01, 2022 | 275.33 | 275.56 | 266.18 | 269.41 | 1,382,889 | +0.76(+0.28%) |
May 31, 2022 | 274.03 | 276.00 | 266.47 | 268.65 | 3,878,593 | -5.08(-1.86%) |
May 27, 2022 | 271.15 | 273.86 | 268.93 | 273.73 | 1,479,130 | +4.08(+1.51%) |
May 26, 2022 | 270.84 | 274.17 | 268.87 | 269.65 | 1,376,600 | -1.19(-0.44%) |
May 25, 2022 | 269.70 | 273.19 | 267.82 | 270.84 | 1,880,694 | +2.36(+0.88%) |
May 24, 2022 | 265.51 | 270.98 | 263.78 | 268.48 | 1,622,074 | +0.13(+0.05%) |
May 23, 2022 | 260.05 | 270.28 | 259.19 | 268.35 | 1,674,104 | +9.76(+3.77%) |
May 20, 2022 | 256.61 | 259.10 | 252.51 | 258.59 | 1,549,885 | +3.14(+1.23%) |
May 19, 2022 | 252.55 | 257.15 | 250.38 | 255.45 | 1,448,776 | +3.10(+1.23%) |
May 18, 2022 | 260.59 | 262.08 | 251.41 | 252.35 | 1,396,789 | -9.49(-3.62%) |
May 17, 2022 | 255.82 | 262.95 | 254.67 | 261.84 | 1,566,826 | +7.67(+3.02%) |
May 16, 2022 | 245.85 | 254.71 | 244.61 | 254.17 | 1,558,236 | +7.45(+3.02%) |
May 13, 2022 | 241.22 | 247.54 | 240.25 | 246.72 | 1,366,606 | +5.87(+2.44%) |
May 12, 2022 | 236.55 | 241.05 | 233.62 | 240.85 | 1,475,405 | +5.89(+2.51%) |
May 11, 2022 | 237.85 | 241.75 | 233.01 | 234.96 | 1,905,856 | -5.20(-2.17%) |
May 10, 2022 | 239.58 | 244.10 | 237.41 | 240.16 | 2,041,746 | +5.14(+2.19%) |
May 09, 2022 | 251.00 | 251.00 | 234.40 | 235.02 | 3,148,888 | -18.91(-7.45%) |
May 06, 2022 | 256.32 | 261.68 | 252.69 | 253.93 | 2,268,542 | -12.44(-4.67%) |
May 05, 2022 | 271.69 | 273.59 | 264.59 | 266.37 | 1,556,706 | -7.33(-2.68%) |
May 04, 2022 | 269.34 | 275.26 | 266.24 | 273.70 | 1,353,321 | +4.59(+1.71%) |
May 03, 2022 | 266.55 | 271.25 | 265.58 | 269.11 | 1,363,471 | +7.15(+2.73%) |
May 02, 2022 | 264.15 | 266.19 | 254.09 | 261.96 | 3,748,711 | -11.26(-4.12%) |
Apr 29, 2022 | 275.00 | 279.71 | 272.63 | 273.22 | 2,876,606 | +4.58(+1.70%) |
Apr 28, 2022 | 268.57 | 269.30 | 262.22 | 268.64 | 1,621,763 | +1.39(+0.52%) |
Apr 27, 2022 | 267.33 | 269.39 | 264.81 | 267.25 | 1,239,944 | -0.44(-0.16%) |
Apr 26, 2022 | 271.07 | 272.23 | 267.39 | 267.69 | 1,447,288 | -3.99(-1.47%) |
Apr 25, 2022 | 270.00 | 272.50 | 265.87 | 271.68 | 1,688,858 | +1.26(+0.47%) |
Apr 22, 2022 | 280.58 | 281.84 | 270.19 | 270.42 | 1,774,434 | -11.29(-4.01%) |
Apr 21, 2022 | 286.00 | 286.80 | 281.45 | 281.71 | 1,118,619 | -3.59(-1.26%) |
Apr 20, 2022 | 284.34 | 286.88 | 282.77 | 285.30 | 1,115,583 | +2.78(+0.98%) |
Apr 19, 2022 | 282.99 | 284.31 | 279.59 | 282.52 | 1,354,097 | -0.47(-0.17%) |
Apr 18, 2022 | 287.67 | 287.86 | 281.75 | 282.99 | 1,326,032 | -4.98(-1.73%) |
Apr 14, 2022 | 289.32 | 292.75 | 286.08 | 287.97 | 2,520,810 | -2.96(-1.02%) |
Apr 13, 2022 | 281.59 | 291.44 | 281.59 | 290.93 | 1,686,070 | +9.78(+3.48%) |
Apr 12, 2022 | 280.95 | 284.77 | 278.99 | 281.15 | 1,621,647 | +0.06(+0.02%) |
Apr 11, 2022 | 279.86 | 282.73 | 278.79 | 281.09 | 1,952,038 | +0.81(+0.29%) |
Apr 08, 2022 | 274.41 | 281.50 | 273.20 | 280.28 | 1,574,541 | +4.45(+1.61%) |
Apr 07, 2022 | 272.39 | 277.66 | 271.80 | 275.83 | 1,651,532 | +3.44(+1.26%) |
Apr 06, 2022 | 266.75 | 273.04 | 266.62 | 272.39 | 2,299,706 | +2.43(+0.90%) |
Apr 05, 2022 | 267.96 | 275.88 | 267.96 | 269.96 | 1,838,217 | +1.32(+0.49%) |
Apr 04, 2022 | 266.84 | 269.30 | 264.69 | 268.64 | 1,686,123 | +2.49(+0.94%) |
Apr 01, 2022 | 261.55 | 267.13 | 259.04 | 266.15 | 2,120,459 | +5.18(+1.98%) |
Mar 31, 2022 | 260.00 | 263.58 | 256.09 | 260.97 | 2,395,052 | +4.45(+1.73%) |
Mar 30, 2022 | 258.81 | 260.10 | 255.98 | 256.52 | 1,039,996 | -1.46(-0.57%) |
Mar 29, 2022 | 256.11 | 258.00 | 252.52 | 257.98 | 1,644,155 | +2.26(+0.88%) |
Mar 28, 2022 | 253.83 | 258.25 | 252.80 | 255.72 | 1,686,639 | +1.64(+0.65%) |
Mar 25, 2022 | 252.00 | 254.15 | 250.50 | 254.08 | 1,226,652 | +2.38(+0.95%) |
Mar 24, 2022 | 249.31 | 253.51 | 249.31 | 251.70 | 1,039,842 | +3.57(+1.44%) |
Mar 23, 2022 | 251.29 | 252.08 | 247.94 | 248.13 | 1,241,276 | -3.75(-1.49%) |
Mar 22, 2022 | 249.13 | 252.19 | 248.50 | 251.88 | 1,055,367 | +1.62(+0.65%) |
Mar 21, 2022 | 248.03 | 252.19 | 246.73 | 250.26 | 1,790,030 | +1.18(+0.47%) |
Mar 18, 2022 | 250.13 | 250.13 | 246.22 | 249.08 | 2,225,510 | -0.92(-0.37%) |
Mar 17, 2022 | 248.20 | 251.32 | 247.37 | 250.00 | 1,418,665 | +1.48(+0.60%) |
Mar 16, 2022 | 246.36 | 248.80 | 243.01 | 248.52 | 1,181,944 | +1.53(+0.62%) |
Mar 15, 2022 | 243.93 | 247.47 | 243.52 | 246.99 | 1,600,868 | +5.31(+2.20%) |
Mar 14, 2022 | 239.72 | 242.45 | 238.66 | 241.68 | 1,414,920 | +5.20(+2.20%) |
Mar 11, 2022 | 242.60 | 247.49 | 236.13 | 236.48 | 1,374,036 | -5.45(-2.25%) |
Mar 10, 2022 | 235.16 | 242.91 | 234.54 | 241.93 | 1,079,261 | +2.69(+1.12%) |
Mar 09, 2022 | 240.51 | 240.74 | 236.35 | 239.24 | 1,378,894 | +0.53(+0.22%) |
Mar 08, 2022 | 233.09 | 242.90 | 232.97 | 238.71 | 1,460,208 | +3.17(+1.35%) |
Mar 07, 2022 | 237.46 | 242.50 | 235.05 | 235.54 | 1,548,048 | -3.12(-1.31%) |
Mar 04, 2022 | 233.40 | 243.18 | 233.04 | 238.66 | 2,032,841 | +2.97(+1.26%) |
Mar 03, 2022 | 234.93 | 238.53 | 234.74 | 235.69 | 1,140,036 | +1.58(+0.67%) |
Mar 02, 2022 | 230.18 | 235.50 | 229.40 | 234.11 | 1,029,130 | +3.42(+1.48%) |
Mar 01, 2022 | 229.19 | 232.52 | 228.50 | 230.69 | 1,253,152 | +0.67(+0.29%) |
Feb 28, 2022 | 227.99 | 230.13 | 226.18 | 230.02 | 2,035,694 | -0.28(-0.12%) |
Feb 25, 2022 | 229.46 | 233.16 | 230.09 | 230.30 | 1,428,146 | +0.05(+0.02%) |
Feb 24, 2022 | 227.70 | 230.43 | 225.28 | 230.25 | 1,474,945 | -0.44(-0.19%) |
Feb 23, 2022 | 231.70 | 233.53 | 229.20 | 230.69 | 1,816,730 | +0.48(+0.21%) |
Feb 22, 2022 | 229.21 | 233.03 | 229.21 | 230.21 | 1,692,026 | +0.60(+0.26%) |
Feb 18, 2022 | 229.61 | 0 | -3.16(-1.36%) | |||
Feb 17, 2022 | 233.85 | 234.95 | 230.06 | 232.77 | 1,664,972 | -3.00(-1.27%) |
Feb 16, 2022 | 233.46 | 236.89 | 231.56 | 235.77 | 1,402,189 | +2.36(+1.01%) |
Feb 15, 2022 | 231.88 | 233.87 | 231.29 | 233.41 | 1,583,937 | +2.18(+0.94%) |
Feb 14, 2022 | 233.75 | 234.00 | 229.26 | 231.23 | 1,578,125 | -2.66(-1.14%) |
Feb 11, 2022 | 236.55 | 237.34 | 233.17 | 233.89 | 1,524,443 | -2.00(-0.85%) |
Feb 10, 2022 | 238.39 | 241.01 | 234.46 | 235.89 | 1,809,455 | -8.35(-3.42%) |
Feb 09, 2022 | 242.52 | 245.61 | 241.51 | 244.24 | 1,069,889 | +3.30(+1.37%) |
Feb 08, 2022 | 242.36 | 242.93 | 239.23 | 240.94 | 1,135,735 | -2.32(-0.95%) |
Feb 07, 2022 | 243.32 | 244.81 | 241.22 | 243.26 | 1,204,124 | +1.30(+0.54%) |
Feb 04, 2022 | 241.27 | 244.63 | 238.48 | 241.96 | 1,822,502 | -1.79(-0.73%) |
Feb 03, 2022 | 250.15 | 243.54 | 243.75 | 2,519,196 | -9.82(-3.87%) | |
Feb 02, 2022 | 243.58 | 254.93 | 241.00 | 253.57 | 3,679,919 | +7.91(+3.22%) |