Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 364.10 | 372.21 | 364.10 | 371.77 | 114,919 | +6.45(+1.76%) |
Jan 30, 2023 | 356.36 | 369.50 | 356.36 | 365.33 | 135,504 | +6.47(+1.80%) |
Jan 27, 2023 | 364.75 | 368.45 | 357.64 | 358.86 | 116,682 | -5.52(-1.51%) |
Jan 26, 2023 | 362.12 | 364.74 | 354.05 | 364.38 | 89,508 | +5.35(+1.49%) |
Jan 25, 2023 | 346.99 | 361.50 | 344.29 | 359.03 | 158,583 | +10.70(+3.07%) |
Jan 24, 2023 | 351.22 | 352.73 | 346.99 | 348.33 | 93,715 | -5.94(-1.68%) |
Jan 23, 2023 | 346.67 | 358.40 | 344.96 | 354.27 | 146,980 | +7.35(+2.12%) |
Jan 20, 2023 | 352.48 | 352.48 | 341.05 | 346.91 | 146,024 | -5.52(-1.57%) |
Jan 19, 2023 | 354.07 | 355.04 | 347.21 | 352.43 | 103,886 | -4.10(-1.15%) |
Jan 18, 2023 | 361.26 | 364.75 | 349.99 | 356.54 | 124,026 | -0.49(-0.14%) |
Jan 17, 2023 | 350.68 | 357.11 | 346.15 | 357.03 | 155,432 | +3.82(+1.08%) |
Jan 13, 2023 | 345.29 | 355.75 | 343.53 | 353.21 | 138,799 | +7.73(+2.24%) |
Jan 12, 2023 | 337.87 | 345.72 | 332.96 | 345.48 | 155,757 | +8.67(+2.57%) |
Jan 11, 2023 | 317.93 | 341.52 | 317.93 | 336.81 | 210,807 | +21.61(+6.86%) |
Jan 10, 2023 | 312.72 | 316.48 | 308.03 | 315.20 | 113,280 | +6.12(+1.98%) |
Jan 09, 2023 | 312.44 | 312.98 | 303.84 | 309.07 | 148,550 | -5.10(-1.62%) |
Jan 06, 2023 | 307.54 | 320.71 | 304.42 | 314.18 | 128,016 | +8.13(+2.66%) |
Jan 05, 2023 | 303.54 | 310.16 | 300.88 | 306.05 | 113,464 | -1.99(-0.64%) |
Jan 04, 2023 | 305.98 | 310.24 | 300.01 | 308.04 | 140,411 | +7.38(+2.46%) |
Jan 03, 2023 | 305.43 | 307.49 | 298.39 | 300.65 | 162,571 | -4.85(-1.59%) |
Dec 30, 2022 | 301.84 | 309.97 | 296.81 | 305.50 | 124,940 | +3.00(+0.99%) |
Dec 29, 2022 | 299.30 | 305.39 | 296.67 | 302.50 | 94,976 | +7.37(+2.50%) |
Dec 28, 2022 | 306.06 | 306.34 | 291.20 | 295.13 | 100,278 | -11.77(-3.84%) |
Dec 27, 2022 | 302.60 | 308.19 | 299.10 | 306.90 | 132,256 | +6.03(+2.00%) |
Dec 23, 2022 | 293.40 | 302.33 | 292.52 | 300.88 | 85,985 | +6.69(+2.27%) |
Dec 22, 2022 | 292.49 | 295.00 | 284.91 | 294.19 | 110,550 | -1.25(-0.42%) |
Dec 21, 2022 | 293.27 | 298.28 | 290.12 | 295.44 | 136,342 | +7.24(+2.51%) |
Dec 20, 2022 | 282.65 | 293.55 | 282.65 | 288.20 | 134,493 | +3.04(+1.07%) |
Dec 19, 2022 | 283.10 | 286.03 | 277.08 | 285.16 | 135,028 | +2.54(+0.90%) |
Dec 16, 2022 | 287.88 | 290.14 | 279.00 | 282.62 | 182,909 | -10.69(-3.65%) |
Dec 15, 2022 | 292.75 | 299.17 | 285.63 | 293.31 | 180,918 | -4.08(-1.37%) |
Dec 14, 2022 | 292.69 | 298.50 | 291.60 | 297.39 | 139,796 | +3.07(+1.04%) |
Dec 13, 2022 | 307.65 | 314.04 | 293.41 | 294.32 | 186,013 | -5.06(-1.69%) |
Dec 12, 2022 | 305.91 | 305.91 | 298.40 | 299.38 | 201,565 | -4.42(-1.45%) |
Dec 09, 2022 | 314.81 | 315.72 | 303.58 | 303.79 | 137,259 | -13.74(-4.33%) |
Dec 08, 2022 | 324.55 | 326.12 | 315.46 | 317.53 | 122,463 | -5.16(-1.60%) |
Dec 07, 2022 | 318.64 | 327.54 | 314.11 | 322.69 | 109,405 | +0.69(+0.22%) |
Dec 06, 2022 | 315.45 | 322.36 | 310.98 | 322.00 | 125,365 | +4.62(+1.45%) |
Dec 05, 2022 | 320.54 | 326.13 | 313.49 | 317.38 | 133,994 | -4.52(-1.41%) |
Dec 02, 2022 | 323.12 | 326.89 | 315.66 | 321.91 | 111,806 | -1.89(-0.58%) |
Dec 01, 2022 | 321.83 | 328.84 | 318.96 | 323.80 | 130,893 | -0.38(-0.12%) |
Nov 30, 2022 | 332.26 | 332.26 | 320.31 | 324.18 | 185,326 | -6.82(-2.06%) |
Nov 29, 2022 | 328.75 | 337.96 | 327.15 | 331.00 | 177,833 | +4.42(+1.35%) |
Nov 28, 2022 | 337.96 | 339.70 | 325.70 | 326.58 | 164,285 | -12.32(-3.64%) |
Nov 25, 2022 | 335.21 | 340.57 | 331.94 | 338.90 | 61,163 | +2.13(+0.63%) |
Nov 23, 2022 | 333.78 | 340.16 | 331.58 | 336.77 | 123,656 | -1.30(-0.38%) |
Nov 22, 2022 | 333.16 | 339.36 | 326.10 | 338.07 | 190,693 | +10.44(+3.19%) |
Nov 21, 2022 | 324.36 | 329.84 | 317.47 | 327.63 | 247,251 | +3.90(+1.21%) |
Nov 18, 2022 | 339.09 | 339.88 | 321.30 | 323.73 | 306,999 | -3.97(-1.21%) |
Nov 17, 2022 | 331.70 | 336.69 | 318.33 | 327.70 | 177,162 | -3.72(-1.12%) |
Nov 16, 2022 | 331.12 | 337.89 | 326.07 | 331.43 | 165,608 | -13.78(-3.99%) |
Nov 15, 2022 | 333.46 | 352.21 | 331.92 | 345.20 | 206,913 | +19.26(+5.91%) |
Nov 14, 2022 | 317.31 | 333.41 | 315.67 | 325.94 | 253,973 | +7.22(+2.26%) |
Nov 11, 2022 | 294.37 | 323.55 | 291.64 | 318.73 | 348,924 | +29.70(+10.28%) |
Nov 10, 2022 | 318.14 | 318.14 | 285.59 | 289.02 | 426,366 | +6.66(+2.36%) |
Nov 09, 2022 | 297.41 | 297.41 | 280.85 | 282.36 | 202,118 | -15.67(-5.26%) |
Nov 08, 2022 | 299.28 | 306.93 | 295.69 | 298.03 | 205,568 | +5.02(+1.71%) |
Nov 07, 2022 | 283.75 | 299.02 | 281.38 | 293.01 | 237,563 | +9.98(+3.52%) |
Nov 04, 2022 | 288.39 | 289.13 | 276.43 | 283.04 | 87,260 | +0.86(+0.30%) |
Nov 03, 2022 | 278.20 | 293.36 | 274.56 | 282.18 | 105,349 | +2.33(+0.83%) |
Nov 02, 2022 | 298.78 | 301.90 | 277.62 | 279.85 | 248,733 | -19.09(-6.39%) |
Nov 01, 2022 | 298.65 | 303.54 | 291.37 | 298.94 | 121,881 | +2.61(+0.88%) |
Oct 31, 2022 | 289.67 | 297.28 | 287.91 | 296.32 | 114,815 | +3.32(+1.13%) |
Oct 28, 2022 | 285.44 | 295.34 | 281.19 | 293.00 | 130,819 | +5.16(+1.79%) |
Oct 27, 2022 | 290.87 | 293.67 | 285.65 | 287.84 | 85,028 | -1.70(-0.59%) |
Oct 26, 2022 | 290.20 | 302.14 | 283.88 | 289.54 | 170,547 | -0.85(-0.29%) |
Oct 25, 2022 | 290.97 | 295.75 | 288.32 | 290.39 | 137,665 | +2.07(+0.72%) |
Oct 24, 2022 | 279.27 | 288.35 | 275.85 | 288.32 | 131,745 | +8.14(+2.90%) |
Oct 21, 2022 | 270.82 | 281.13 | 270.19 | 280.18 | 99,229 | +11.32(+4.21%) |
Oct 20, 2022 | 275.12 | 280.58 | 268.65 | 268.86 | 115,829 | -4.11(-1.51%) |
Oct 19, 2022 | 276.74 | 280.09 | 270.25 | 272.97 | 105,812 | -6.74(-2.41%) |
Oct 18, 2022 | 285.98 | 290.37 | 275.85 | 279.71 | 192,790 | -3.57(-1.26%) |
Oct 17, 2022 | 260.28 | 283.51 | 260.28 | 283.28 | 334,416 | +30.15(+11.91%) |
Oct 14, 2022 | 257.35 | 258.67 | 249.63 | 253.13 | 141,760 | -1.40(-0.55%) |
Oct 13, 2022 | 243.34 | 254.95 | 237.80 | 254.53 | 142,543 | +5.29(+2.12%) |
Oct 12, 2022 | 251.75 | 252.53 | 245.01 | 249.24 | 101,098 | -2.23(-0.89%) |
Oct 11, 2022 | 254.04 | 263.52 | 248.44 | 251.47 | 164,331 | -3.47(-1.36%) |
Oct 10, 2022 | 256.38 | 259.82 | 250.83 | 254.94 | 105,844 | +1.46(+0.58%) |
Oct 07, 2022 | 243.43 | 254.25 | 242.75 | 253.49 | 192,147 | +6.44(+2.61%) |
Oct 06, 2022 | 248.96 | 253.08 | 243.79 | 247.04 | 140,114 | -5.27(-2.09%) |
Oct 05, 2022 | 261.92 | 264.45 | 252.06 | 252.31 | 208,078 | -14.21(-5.33%) |
Oct 04, 2022 | 263.16 | 266.66 | 260.52 | 266.53 | 124,875 | +9.62(+3.74%) |
Oct 03, 2022 | 250.86 | 259.61 | 247.88 | 256.91 | 190,878 | +11.08(+4.51%) |
Sep 30, 2022 | 230.49 | 251.69 | 230.46 | 245.82 | 232,532 | +9.30(+3.93%) |
Sep 29, 2022 | 238.10 | 238.73 | 229.36 | 236.52 | 215,268 | -5.39(-2.23%) |
Sep 28, 2022 | 236.62 | 245.70 | 236.62 | 241.91 | 177,779 | +5.12(+2.16%) |
Sep 27, 2022 | 245.34 | 247.78 | 233.08 | 236.80 | 254,716 | -4.58(-1.90%) |
Sep 26, 2022 | 250.59 | 256.65 | 241.10 | 241.37 | 158,611 | -10.79(-4.28%) |
Sep 23, 2022 | 253.00 | 256.52 | 244.75 | 252.16 | 222,929 | -6.09(-2.36%) |
Sep 22, 2022 | 270.41 | 270.41 | 257.09 | 258.25 | 126,107 | -9.36(-3.50%) |
Sep 21, 2022 | 269.01 | 278.51 | 267.06 | 267.61 | 193,647 | +0.80(+0.30%) |
Sep 20, 2022 | 269.38 | 269.76 | 262.38 | 266.81 | 134,486 | -4.41(-1.63%) |
Sep 19, 2022 | 254.63 | 272.55 | 254.63 | 271.22 | 171,836 | +12.48(+4.82%) |
Sep 16, 2022 | 254.60 | 262.28 | 251.93 | 258.74 | 195,865 | -0.17(-0.07%) |
Sep 15, 2022 | 255.82 | 263.59 | 255.44 | 258.91 | 194,265 | -0.07(-0.03%) |
Sep 14, 2022 | 264.64 | 264.64 | 253.78 | 258.98 | 162,411 | -6.46(-2.43%) |
Sep 13, 2022 | 268.13 | 277.69 | 261.29 | 265.44 | 187,440 | -16.25(-5.77%) |
Sep 12, 2022 | 284.87 | 288.11 | 276.72 | 281.69 | 152,332 | -1.14(-0.40%) |
Sep 09, 2022 | 276.34 | 286.26 | 273.42 | 282.83 | 180,522 | +9.70(+3.55%) |
Sep 08, 2022 | 270.54 | 275.23 | 265.62 | 273.14 | 159,576 | -1.79(-0.65%) |
Sep 07, 2022 | 264.02 | 277.36 | 262.97 | 274.93 | 163,886 | +9.46(+3.56%) |
Sep 06, 2022 | 262.74 | 267.17 | 258.08 | 265.47 | 196,561 | +5.14(+1.98%) |
Sep 02, 2022 | 263.73 | 266.32 | 255.54 | 260.33 | 123,127 | -0.18(-0.07%) |
Sep 01, 2022 | 262.89 | 262.89 | 254.17 | 260.51 | 177,846 | -6.28(-2.35%) |
Aug 31, 2022 | 268.28 | 269.84 | 263.35 | 266.79 | 150,797 | -1.53(-0.57%) |
Aug 30, 2022 | 270.72 | 276.25 | 262.72 | 268.32 | 158,683 | -0.41(-0.15%) |
Aug 29, 2022 | 269.15 | 274.65 | 267.01 | 268.73 | 179,099 | -2.90(-1.07%) |
Aug 26, 2022 | 284.90 | 284.90 | 271.07 | 271.63 | 197,511 | -11.99(-4.23%) |
Aug 25, 2022 | 275.38 | 286.63 | 275.13 | 283.62 | 105,979 | +6.94(+2.51%) |
Aug 24, 2022 | 279.30 | 284.69 | 274.68 | 276.68 | 181,422 | -5.56(-1.97%) |
Aug 23, 2022 | 280.18 | 289.92 | 279.12 | 282.23 | 188,372 | +4.95(+1.79%) |
Aug 22, 2022 | 279.76 | 287.10 | 275.22 | 277.28 | 218,074 | -11.47(-3.97%) |
Aug 19, 2022 | 294.19 | 294.19 | 284.64 | 288.75 | 186,873 | -8.46(-2.85%) |
Aug 18, 2022 | 292.98 | 298.00 | 288.87 | 297.21 | 166,404 | +2.56(+0.87%) |
Aug 17, 2022 | 292.27 | 301.62 | 287.62 | 294.65 | 237,080 | +0.16(+0.06%) |
Aug 16, 2022 | 289.18 | 304.09 | 284.25 | 294.49 | 385,112 | +8.45(+2.95%) |
Aug 15, 2022 | 275.40 | 289.25 | 273.99 | 286.04 | 332,067 | +14.43(+5.31%) |
Aug 12, 2022 | 266.66 | 273.93 | 263.23 | 271.61 | 329,094 | +7.97(+3.02%) |
Aug 11, 2022 | 260.27 | 267.81 | 245.20 | 263.64 | 693,861 | +39.80(+17.78%) |
Aug 10, 2022 | 220.64 | 234.10 | 220.64 | 223.85 | 254,265 | +8.78(+4.08%) |
Aug 09, 2022 | 231.44 | 231.60 | 213.24 | 215.07 | 236,442 | -17.81(-7.65%) |
Aug 08, 2022 | 216.72 | 234.72 | 216.72 | 232.88 | 272,585 | +17.79(+8.27%) |
Aug 05, 2022 | 213.41 | 218.84 | 212.54 | 215.09 | 147,656 | +0.41(+0.19%) |
Aug 04, 2022 | 217.38 | 217.97 | 211.28 | 214.68 | 133,339 | -3.44(-1.58%) |
Aug 03, 2022 | 214.57 | 222.50 | 212.08 | 218.12 | 201,186 | +8.12(+3.87%) |
Aug 02, 2022 | 206.83 | 215.02 | 204.70 | 210.00 | 171,102 | +1.98(+0.95%) |
Aug 01, 2022 | 202.81 | 209.86 | 201.48 | 208.01 | 190,361 | +3.27(+1.60%) |
Jul 29, 2022 | 207.40 | 210.20 | 199.05 | 204.75 | 177,757 | -1.79(-0.87%) |
Jul 28, 2022 | 208.03 | 208.83 | 201.41 | 206.54 | 183,006 | -0.53(-0.26%) |
Jul 27, 2022 | 198.45 | 208.13 | 195.69 | 207.07 | 200,939 | +11.82(+6.06%) |
Jul 26, 2022 | 194.79 | 202.63 | 192.93 | 195.25 | 193,171 | -8.30(-4.08%) |
Jul 25, 2022 | 203.57 | 205.37 | 195.99 | 203.55 | 189,748 | +1.38(+0.68%) |
Jul 22, 2022 | 207.22 | 214.96 | 199.82 | 202.17 | 217,798 | -5.05(-2.44%) |
Jul 21, 2022 | 196.90 | 207.81 | 196.25 | 207.22 | 266,945 | +8.77(+4.42%) |
Jul 20, 2022 | 193.00 | 199.45 | 186.82 | 198.45 | 192,989 | +4.80(+2.48%) |
Jul 19, 2022 | 188.46 | 197.21 | 187.66 | 193.65 | 230,205 | +10.40(+5.68%) |
Jul 18, 2022 | 184.02 | 189.94 | 183.00 | 183.25 | 174,265 | +2.11(+1.16%) |
Jul 15, 2022 | 180.60 | 186.19 | 176.96 | 181.14 | 206,384 | +3.19(+1.79%) |
Jul 14, 2022 | 179.66 | 180.12 | 174.94 | 177.95 | 165,834 | -3.62(-1.99%) |
Jul 13, 2022 | 177.03 | 184.22 | 173.81 | 181.57 | 182,516 | +1.55(+0.86%) |
Jul 12, 2022 | 186.99 | 190.47 | 178.35 | 180.03 | 263,555 | -8.62(-4.57%) |
Jul 11, 2022 | 187.11 | 189.32 | 181.32 | 188.64 | 191,189 | +1.72(+0.92%) |
Jul 08, 2022 | 190.78 | 191.45 | 184.63 | 186.92 | 145,491 | -4.59(-2.40%) |
Jul 07, 2022 | 189.10 | 197.40 | 186.26 | 191.52 | 299,266 | +0.97(+0.51%) |
Jul 06, 2022 | 193.23 | 193.23 | 183.73 | 190.54 | 214,994 | -2.64(-1.37%) |
Jul 05, 2022 | 184.64 | 193.94 | 180.67 | 193.18 | 224,204 | +4.06(+2.15%) |
Jul 01, 2022 | 196.48 | 196.84 | 181.50 | 189.12 | 407,452 | -9.52(-4.79%) |
Jun 30, 2022 | 208.10 | 208.10 | 196.33 | 198.64 | 365,548 | -15.72(-7.34%) |
Jun 29, 2022 | 222.24 | 222.24 | 210.71 | 214.36 | 178,207 | -8.90(-3.99%) |
Jun 28, 2022 | 231.13 | 234.14 | 222.73 | 223.26 | 129,231 | -5.02(-2.20%) |
Jun 27, 2022 | 235.35 | 235.92 | 226.41 | 228.28 | 129,432 | -5.54(-2.37%) |
Jun 24, 2022 | 222.16 | 237.58 | 222.16 | 233.83 | 450,881 | +14.42(+6.57%) |
Jun 23, 2022 | 234.32 | 235.46 | 211.65 | 219.40 | 306,043 | -13.61(-5.84%) |
Jun 22, 2022 | 243.09 | 245.49 | 230.51 | 233.02 | 209,610 | -15.66(-6.30%) |
Jun 21, 2022 | 253.51 | 253.51 | 240.70 | 248.67 | 181,067 | +2.77(+1.13%) |
Jun 17, 2022 | 248.87 | 255.50 | 239.36 | 245.90 | 294,950 | -3.44(-1.38%) |
Jun 16, 2022 | 254.93 | 256.10 | 245.98 | 249.34 | 181,123 | -14.59(-5.53%) |
Jun 15, 2022 | 268.42 | 270.91 | 257.83 | 263.93 | 165,570 | -0.98(-0.37%) |
Jun 14, 2022 | 260.83 | 269.46 | 260.31 | 264.91 | 173,281 | +5.26(+2.03%) |
Jun 13, 2022 | 260.63 | 266.79 | 253.17 | 259.64 | 220,112 | -12.64(-4.64%) |
Jun 10, 2022 | 279.13 | 279.13 | 268.14 | 272.29 | 188,950 | -11.09(-3.92%) |
Jun 09, 2022 | 293.95 | 294.76 | 280.81 | 283.38 | 193,553 | -10.94(-3.72%) |
Jun 08, 2022 | 297.69 | 300.54 | 286.47 | 294.32 | 264,009 | -7.67(-2.54%) |
Jun 07, 2022 | 297.29 | 307.55 | 295.06 | 301.99 | 258,250 | +0.83(+0.27%) |
Jun 06, 2022 | 293.98 | 301.35 | 292.80 | 301.16 | 250,660 | +9.24(+3.17%) |
Jun 03, 2022 | 277.37 | 292.03 | 276.43 | 291.92 | 220,684 | +12.52(+4.48%) |
Jun 02, 2022 | 269.17 | 280.16 | 268.51 | 279.40 | 208,383 | +11.55(+4.31%) |
Jun 01, 2022 | 276.07 | 276.07 | 267.79 | 267.86 | 218,355 | -3.43(-1.26%) |
May 31, 2022 | 264.52 | 274.45 | 263.21 | 271.29 | 285,566 | -0.80(-0.29%) |
May 27, 2022 | 258.22 | 274.45 | 256.93 | 272.09 | 337,531 | +15.17(+5.91%) |
May 26, 2022 | 241.35 | 262.31 | 241.35 | 256.92 | 427,322 | +18.43(+7.73%) |
May 25, 2022 | 212.24 | 240.34 | 210.03 | 238.49 | 475,688 | +26.36(+12.42%) |
May 24, 2022 | 217.16 | 217.16 | 201.66 | 212.13 | 507,977 | -11.91(-5.32%) |
May 23, 2022 | 226.67 | 234.58 | 221.79 | 224.04 | 437,209 | -1.23(-0.55%) |
May 20, 2022 | 242.06 | 244.18 | 219.86 | 225.28 | 513,906 | -20.06(-8.18%) |
May 19, 2022 | 235.13 | 252.07 | 233.91 | 245.34 | 347,065 | +4.14(+1.72%) |
May 18, 2022 | 277.15 | 277.15 | 239.90 | 241.20 | 708,708 | -50.26(-17.24%) |
May 17, 2022 | 291.75 | 301.45 | 284.40 | 291.45 | 245,091 | -1.52(-0.52%) |
May 16, 2022 | 294.89 | 296.77 | 284.03 | 292.97 | 219,733 | +1.70(+0.58%) |
May 13, 2022 | 289.74 | 296.74 | 284.29 | 291.27 | 294,621 | +9.83(+3.49%) |
May 12, 2022 | 269.95 | 285.33 | 266.77 | 281.44 | 541,950 | +26.65(+10.46%) |
May 11, 2022 | 268.12 | 274.69 | 252.71 | 254.78 | 253,557 | -13.37(-4.99%) |
May 10, 2022 | 277.64 | 282.40 | 262.26 | 268.15 | 245,026 | -9.67(-3.48%) |
May 09, 2022 | 272.26 | 290.63 | 272.26 | 277.82 | 239,349 | -0.36(-0.13%) |
May 06, 2022 | 281.55 | 282.52 | 270.06 | 278.18 | 158,912 | -7.37(-2.58%) |
May 05, 2022 | 301.99 | 306.42 | 283.45 | 285.55 | 212,437 | -24.01(-7.76%) |
May 04, 2022 | 288.79 | 309.61 | 288.49 | 309.56 | 263,029 | +21.88(+7.61%) |
May 03, 2022 | 279.65 | 294.49 | 279.14 | 287.67 | 280,805 | +9.77(+3.52%) |
May 02, 2022 | 273.59 | 278.46 | 268.64 | 277.90 | 222,961 | +4.52(+1.65%) |
Apr 29, 2022 | 273.61 | 280.58 | 269.87 | 273.38 | 344,730 | -3.74(-1.35%) |
Apr 28, 2022 | 264.01 | 287.87 | 264.01 | 277.12 | 366,336 | +11.66(+4.39%) |
Apr 27, 2022 | 254.69 | 266.01 | 254.69 | 265.46 | 330,415 | +13.44(+5.33%) |
Apr 26, 2022 | 255.41 | 257.82 | 250.72 | 252.01 | 191,991 | -6.69(-2.58%) |
Apr 25, 2022 | 235.51 | 260.72 | 232.17 | 258.70 | 397,028 | +17.48(+7.25%) |
Apr 22, 2022 | 262.75 | 264.14 | 238.14 | 241.21 | 346,272 | -31.69(-11.61%) |
Apr 21, 2022 | 281.58 | 281.58 | 269.67 | 272.91 | 184,354 | -3.04(-1.10%) |
Apr 20, 2022 | 278.28 | 280.61 | 269.37 | 275.95 | 177,647 | +0.67(+0.24%) |
Apr 19, 2022 | 276.17 | 280.39 | 273.23 | 275.28 | 171,130 | +3.28(+1.21%) |
Apr 18, 2022 | 265.56 | 275.35 | 264.80 | 272.00 | 177,360 | +4.84(+1.81%) |
Apr 14, 2022 | 261.95 | 270.69 | 261.95 | 267.16 | 165,873 | +5.37(+2.05%) |
Apr 13, 2022 | 253.76 | 266.79 | 252.52 | 261.78 | 176,387 | +7.90(+3.11%) |
Apr 12, 2022 | 254.16 | 262.90 | 249.88 | 253.88 | 165,377 | +4.72(+1.89%) |
Apr 11, 2022 | 247.01 | 257.31 | 244.51 | 249.17 | 156,825 | +0.60(+0.24%) |
Apr 08, 2022 | 242.25 | 256.48 | 241.16 | 248.57 | 200,008 | +8.82(+3.68%) |
Apr 07, 2022 | 229.23 | 241.85 | 226.76 | 239.75 | 205,063 | +10.24(+4.46%) |
Apr 06, 2022 | 236.48 | 237.00 | 227.46 | 229.51 | 215,281 | -10.30(-4.30%) |
Apr 05, 2022 | 247.22 | 250.45 | 238.37 | 239.81 | 99,535 | -6.47(-2.63%) |
Apr 04, 2022 | 244.49 | 253.22 | 244.49 | 246.28 | 146,355 | +1.79(+0.73%) |
Apr 01, 2022 | 244.05 | 253.60 | 240.71 | 244.49 | 158,235 | +2.98(+1.23%) |
Mar 31, 2022 | 251.30 | 253.27 | 239.66 | 241.51 | 162,878 | -9.22(-3.68%) |
Mar 30, 2022 | 255.43 | 256.98 | 248.64 | 250.73 | 117,794 | -7.23(-2.80%) |
Mar 29, 2022 | 256.28 | 258.91 | 248.31 | 257.96 | 159,876 | +8.25(+3.31%) |
Mar 28, 2022 | 242.79 | 249.95 | 236.06 | 249.71 | 173,573 | +4.96(+2.03%) |
Mar 25, 2022 | 249.98 | 251.76 | 241.85 | 244.74 | 166,715 | -3.67(-1.48%) |
Mar 24, 2022 | 246.50 | 249.05 | 239.99 | 248.41 | 154,894 | +2.20(+0.89%) |
Mar 23, 2022 | 255.38 | 258.98 | 245.44 | 246.21 | 158,861 | -13.04(-5.03%) |
Mar 22, 2022 | 260.00 | 268.39 | 253.17 | 259.25 | 187,556 | +2.60(+1.01%) |
Mar 21, 2022 | 266.31 | 272.60 | 253.68 | 256.65 | 360,441 | -9.52(-3.58%) |
Mar 18, 2022 | 250.26 | 266.63 | 245.15 | 266.17 | 480,164 | +15.41(+6.15%) |
Mar 17, 2022 | 248.01 | 252.05 | 246.37 | 250.76 | 153,058 | +1.03(+0.41%) |
Mar 16, 2022 | 242.79 | 252.63 | 238.30 | 249.72 | 263,266 | +10.67(+4.46%) |
Mar 15, 2022 | 235.60 | 240.31 | 227.28 | 239.06 | 221,757 | +5.28(+2.26%) |
Mar 14, 2022 | 241.12 | 246.66 | 229.37 | 233.78 | 305,256 | -8.77(-3.61%) |
Mar 11, 2022 | 244.15 | 246.22 | 236.94 | 242.55 | 177,335 | -1.90(-0.78%) |
Mar 10, 2022 | 235.71 | 244.59 | 244.44 | 186,959 | +4.35(+1.81%) | |
Mar 09, 2022 | 244.35 | 246.47 | 236.57 | 240.09 | 200,697 | +1.12(+0.47%) |
Mar 08, 2022 | 231.03 | 249.96 | 228.01 | 238.98 | 304,087 | +10.86(+4.76%) |
Mar 07, 2022 | 226.62 | 229.53 | 222.29 | 228.12 | 457,526 | -1.00(-0.44%) |
Mar 04, 2022 | 234.52 | 236.92 | 224.81 | 229.11 | 202,768 | -9.79(-4.10%) |
Mar 03, 2022 | 242.47 | 242.47 | 233.14 | 238.91 | 218,111 | -1.66(-0.69%) |
Mar 02, 2022 | 225.47 | 249.32 | 225.33 | 240.57 | 426,135 | +20.95(+9.54%) |
Mar 01, 2022 | 225.95 | 230.09 | 218.64 | 219.62 | 391,493 | -5.83(-2.58%) |
Feb 28, 2022 | 235.73 | 239.14 | 222.47 | 225.44 | 525,765 | -13.68(-5.72%) |
Feb 25, 2022 | 223.20 | 241.71 | 227.75 | 239.12 | 444,154 | +20.70(+9.48%) |
Feb 24, 2022 | 194.23 | 221.25 | 194.23 | 218.42 | 391,251 | +14.29(+7.00%) |
Feb 23, 2022 | 214.91 | 214.91 | 198.44 | 204.13 | 500,833 | -5.31(-2.54%) |
Feb 22, 2022 | 221.51 | 233.80 | 204.83 | 209.45 | 575,328 | -9.69(-4.42%) |
Feb 18, 2022 | 219.13 | 0 | +2.83(+1.31%) | |||
Feb 17, 2022 | 225.71 | 227.64 | 214.73 | 216.30 | 304,100 | -11.38(-5.00%) |
Feb 16, 2022 | 225.09 | 231.57 | 224.09 | 227.68 | 224,884 | +1.57(+0.70%) |
Feb 15, 2022 | 221.41 | 227.00 | 218.84 | 226.11 | 390,644 | +7.28(+3.32%) |
Feb 14, 2022 | 224.54 | 230.27 | 216.42 | 218.84 | 328,148 | -4.91(-2.19%) |
Feb 11, 2022 | 233.80 | 235.15 | 223.36 | 223.75 | 282,309 | -11.33(-4.82%) |
Feb 10, 2022 | 239.74 | 248.36 | 232.25 | 235.07 | 191,376 | -7.25(-2.99%) |
Feb 09, 2022 | 238.70 | 244.97 | 238.53 | 242.32 | 139,423 | +5.86(+2.48%) |
Feb 08, 2022 | 234.07 | 245.58 | 230.14 | 236.46 | 250,154 | +3.59(+1.54%) |
Feb 07, 2022 | 235.53 | 238.16 | 229.72 | 232.87 | 193,860 | -0.55(-0.23%) |
Feb 04, 2022 | 227.20 | 236.28 | 224.45 | 233.42 | 160,704 | +5.84(+2.56%) |
Feb 03, 2022 | 229.72 | 238.29 | 227.50 | 227.58 | 115,969 | -4.90(-2.11%) |
Feb 02, 2022 | 235.59 | 236.03 | 225.40 | 232.49 | 182,286 | -0.12(-0.05%) |