Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 314.81 | 319.78 | 312.17 | 318.30 | 1,548,043 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.43 | 309.09 | 309.87 | 987,131 | -5.31(-1.68%) |
Jan 27, 2023 | 311.20 | 316.49 | 310.98 | 315.17 | 638,954 | +1.35(+0.43%) |
Jan 26, 2023 | 312.89 | 314.54 | 309.71 | 313.82 | 926,081 | +2.44(+0.79%) |
Jan 25, 2023 | 306.45 | 311.51 | 303.36 | 311.37 | 1,279,071 | +0.37(+0.12%) |
Jan 24, 2023 | 313.09 | 315.54 | 309.60 | 311.01 | 1,133,064 | -4.76(-1.51%) |
Jan 23, 2023 | 313.77 | 320.08 | 313.71 | 315.77 | 930,209 | -0.28(-0.09%) |
Jan 20, 2023 | 310.66 | 317.94 | 308.76 | 316.05 | 2,615,805 | +7.41(+2.40%) |
Jan 19, 2023 | 307.94 | 312.85 | 303.97 | 308.64 | 892,804 | -3.47(-1.11%) |
Jan 18, 2023 | 312.36 | 317.18 | 310.49 | 312.11 | 1,836,853 | +2.86(+0.92%) |
Jan 17, 2023 | 310.26 | 312.85 | 308.18 | 309.25 | 1,682,825 | -0.94(-0.30%) |
Jan 13, 2023 | 304.76 | 310.65 | 304.66 | 310.19 | 847,526 | +2.10(+0.68%) |
Jan 12, 2023 | 305.39 | 308.58 | 300.00 | 308.09 | 800,560 | +4.90(+1.62%) |
Jan 11, 2023 | 295.81 | 303.81 | 294.81 | 303.19 | 779,859 | +10.04(+3.42%) |
Jan 10, 2023 | 285.86 | 293.34 | 285.86 | 293.15 | 479,012 | +6.37(+2.22%) |
Jan 09, 2023 | 288.26 | 293.65 | 286.39 | 286.78 | 762,840 | +1.08(+0.38%) |
Jan 06, 2023 | 274.87 | 285.78 | 271.87 | 285.70 | 580,847 | +12.83(+4.70%) |
Jan 05, 2023 | 276.61 | 277.88 | 272.09 | 272.87 | 413,411 | -7.32(-2.61%) |
Jan 04, 2023 | 277.59 | 281.67 | 276.01 | 280.19 | 596,839 | +7.54(+2.76%) |
Jan 03, 2023 | 279.59 | 280.97 | 271.01 | 272.65 | 622,425 | -2.12(-0.77%) |
Dec 30, 2022 | 275.44 | 275.79 | 271.22 | 274.78 | 438,043 | -4.25(-1.52%) |
Dec 29, 2022 | 272.19 | 279.18 | 271.92 | 279.03 | 321,083 | +9.77(+3.63%) |
Dec 28, 2022 | 272.43 | 275.50 | 268.94 | 269.25 | 401,203 | -3.29(-1.21%) |
Dec 27, 2022 | 274.00 | 275.07 | 271.40 | 272.55 | 481,336 | -2.43(-0.88%) |
Dec 23, 2022 | 274.55 | 276.75 | 273.05 | 274.97 | 325,105 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.39 | 275.34 | 452,333 | -3.19(-1.14%) |
Dec 21, 2022 | 274.35 | 278.61 | 272.80 | 278.52 | 653,482 | +7.44(+2.74%) |
Dec 20, 2022 | 273.15 | 275.77 | 271.02 | 271.09 | 591,958 | -3.39(-1.24%) |
Dec 19, 2022 | 275.91 | 277.34 | 272.39 | 274.48 | 532,422 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.48 | 275.30 | 277.87 | 1,038,556 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.26 | 282.47 | 282.90 | 727,946 | -10.61(-3.62%) |
Dec 14, 2022 | 296.06 | 301.06 | 290.80 | 293.51 | 1,055,636 | -3.95(-1.33%) |
Dec 13, 2022 | 303.14 | 306.35 | 294.20 | 297.47 | 1,082,823 | +10.44(+3.64%) |
Dec 12, 2022 | 284.76 | 287.07 | 283.48 | 287.02 | 882,361 | +3.03(+1.07%) |
Dec 09, 2022 | 284.52 | 286.73 | 283.49 | 284.00 | 629,127 | -1.86(-0.65%) |
Dec 08, 2022 | 287.15 | 290.39 | 285.00 | 285.86 | 854,473 | -0.81(-0.28%) |
Dec 07, 2022 | 287.13 | 289.90 | 285.56 | 286.67 | 604,332 | -1.89(-0.66%) |
Dec 06, 2022 | 289.08 | 290.30 | 287.14 | 288.56 | 656,452 | +1.28(+0.45%) |
Dec 05, 2022 | 293.29 | 294.34 | 286.49 | 287.28 | 712,190 | -10.29(-3.46%) |
Dec 02, 2022 | 297.12 | 299.65 | 293.37 | 297.57 | 485,963 | -4.29(-1.42%) |
Dec 01, 2022 | 296.51 | 304.61 | 296.51 | 301.86 | 844,126 | +7.70(+2.62%) |
Nov 30, 2022 | 285.22 | 294.34 | 280.51 | 294.15 | 1,373,347 | +8.62(+3.02%) |
Nov 29, 2022 | 287.07 | 288.83 | 284.14 | 285.54 | 584,299 | -2.33(-0.81%) |
Nov 28, 2022 | 291.94 | 296.86 | 287.37 | 287.86 | 737,604 | -8.98(-3.03%) |
Nov 25, 2022 | 292.40 | 298.16 | 291.65 | 296.85 | 436,404 | +3.00(+1.02%) |
Nov 23, 2022 | 290.49 | 294.98 | 289.13 | 293.85 | 403,453 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.19 | 286.27 | 290.30 | 386,898 | +3.08(+1.07%) |
Nov 21, 2022 | 285.44 | 289.31 | 283.94 | 287.22 | 564,220 | -0.38(-0.13%) |
Nov 18, 2022 | 289.79 | 291.58 | 282.91 | 287.61 | 708,958 | +2.49(+0.87%) |
Nov 17, 2022 | 286.37 | 286.37 | 280.87 | 285.12 | 859,222 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.30 | 289.48 | 291.94 | 814,405 | -1.97(-0.67%) |
Nov 15, 2022 | 297.65 | 299.69 | 291.05 | 293.91 | 876,026 | +5.06(+1.75%) |
Nov 14, 2022 | 301.38 | 302.62 | 288.71 | 288.86 | 1,093,020 | -16.50(-5.40%) |
Nov 11, 2022 | 292.45 | 307.80 | 290.45 | 305.35 | 1,913,016 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.89 | 270.56 | 289.50 | 1,611,586 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.20 | 257.48 | 258.24 | 522,955 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.63 | 259.88 | 262.82 | 745,286 | +2.70(+1.04%) |
Nov 07, 2022 | 258.54 | 260.41 | 255.92 | 260.12 | 532,729 | +5.34(+2.10%) |
Nov 04, 2022 | 254.29 | 256.75 | 249.90 | 254.78 | 586,585 | +4.27(+1.70%) |
Nov 03, 2022 | 248.27 | 252.91 | 247.91 | 250.50 | 549,146 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.95 | 251.97 | 955,017 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.35 | 260.08 | 802,436 | -0.51(-0.20%) |
Oct 31, 2022 | 262.48 | 264.36 | 259.62 | 260.59 | 897,096 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.63 | 254.97 | 264.74 | 872,673 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.43 | 253.87 | 256.78 | 1,034,141 | +3.96(+1.57%) |
Oct 26, 2022 | 252.94 | 258.63 | 250.77 | 252.82 | 1,175,692 | +0.05(+0.02%) |
Oct 25, 2022 | 236.59 | 254.04 | 235.23 | 252.77 | 1,633,056 | +12.40(+5.16%) |
Oct 24, 2022 | 239.23 | 241.97 | 235.78 | 240.37 | 1,331,371 | +2.90(+1.22%) |
Oct 21, 2022 | 232.31 | 237.97 | 228.83 | 237.47 | 1,009,354 | +4.53(+1.95%) |
Oct 20, 2022 | 237.67 | 240.78 | 231.49 | 232.94 | 744,371 | -4.39(-1.85%) |
Oct 19, 2022 | 238.58 | 240.78 | 235.00 | 237.32 | 743,764 | -3.97(-1.65%) |
Oct 18, 2022 | 245.96 | 246.43 | 240.64 | 241.30 | 1,042,883 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.34 | 235.83 | 238.48 | 800,913 | +7.66(+3.32%) |
Oct 14, 2022 | 239.75 | 242.86 | 230.58 | 230.82 | 785,068 | -6.46(-2.72%) |
Oct 13, 2022 | 228.14 | 239.19 | 225.82 | 237.28 | 883,324 | +2.24(+0.95%) |
Oct 12, 2022 | 236.62 | 237.65 | 233.73 | 235.04 | 772,745 | -1.30(-0.55%) |
Oct 11, 2022 | 237.34 | 240.12 | 233.83 | 236.34 | 918,062 | -2.15(-0.90%) |
Oct 10, 2022 | 242.64 | 242.64 | 236.45 | 238.49 | 777,479 | -2.34(-0.97%) |
Oct 07, 2022 | 246.45 | 247.49 | 239.21 | 240.84 | 980,238 | -8.45(-3.39%) |
Oct 06, 2022 | 256.27 | 257.61 | 247.98 | 249.28 | 880,027 | -7.64(-2.98%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.63 | 256.93 | 835,949 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.27 | 249.00 | 257.05 | 871,441 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.56 | 238.04 | 246.15 | 599,815 | +7.61(+3.19%) |
Sep 30, 2022 | 241.69 | 244.91 | 238.13 | 238.53 | 1,004,232 | -3.38(-1.40%) |
Sep 29, 2022 | 245.12 | 245.12 | 240.04 | 241.92 | 754,875 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.56 | 244.81 | 247.23 | 604,171 | +2.20(+0.90%) |
Sep 27, 2022 | 248.72 | 250.00 | 243.17 | 245.04 | 990,741 | -0.57(-0.23%) |
Sep 26, 2022 | 249.78 | 250.06 | 243.83 | 245.60 | 903,270 | -4.29(-1.72%) |
Sep 23, 2022 | 249.09 | 250.72 | 245.47 | 249.89 | 893,997 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.15 | 248.46 | 250.49 | 1,306,148 | -11.19(-4.27%) |
Sep 21, 2022 | 267.96 | 270.73 | 261.67 | 261.68 | 567,063 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.49 | 262.88 | 265.71 | 839,826 | -7.56(-2.76%) |
Sep 19, 2022 | 272.86 | 274.41 | 270.70 | 273.26 | 594,450 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.55 | 271.62 | 275.01 | 1,499,255 | -1.98(-0.72%) |
Sep 15, 2022 | 280.77 | 281.89 | 275.22 | 276.99 | 633,101 | -3.83(-1.36%) |
Sep 14, 2022 | 286.69 | 286.99 | 277.68 | 280.82 | 546,179 | -4.41(-1.55%) |
Sep 13, 2022 | 291.11 | 291.11 | 284.87 | 285.23 | 926,623 | -12.38(-4.16%) |
Sep 12, 2022 | 296.41 | 298.02 | 294.96 | 297.62 | 511,068 | +3.72(+1.27%) |
Sep 09, 2022 | 292.40 | 294.84 | 290.96 | 293.90 | 390,902 | +3.37(+1.16%) |
Sep 08, 2022 | 286.25 | 290.92 | 285.39 | 290.53 | 753,946 | +1.65(+0.57%) |
Sep 07, 2022 | 282.72 | 289.27 | 281.28 | 288.88 | 590,135 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.91 | 278.35 | 282.48 | 661,020 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.18 | 277.04 | 279.04 | 496,591 | -2.33(-0.83%) |
Sep 01, 2022 | 278.66 | 281.52 | 274.20 | 281.38 | 518,993 | +2.22(+0.79%) |
Aug 31, 2022 | 283.77 | 284.23 | 278.58 | 279.16 | 983,431 | -2.24(-0.79%) |
Aug 30, 2022 | 286.47 | 286.89 | 279.80 | 281.40 | 534,923 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.25 | 284.14 | 284.64 | 473,336 | -2.76(-0.96%) |
Aug 26, 2022 | 300.43 | 300.93 | 287.13 | 287.39 | 525,888 | -12.89(-4.29%) |
Aug 25, 2022 | 294.49 | 300.49 | 292.51 | 300.29 | 442,743 | +7.06(+2.41%) |
Aug 24, 2022 | 293.08 | 295.97 | 292.87 | 293.22 | 475,705 | +0.25(+0.08%) |
Aug 23, 2022 | 296.40 | 298.83 | 292.91 | 292.98 | 552,115 | -5.72(-1.91%) |
Aug 22, 2022 | 301.19 | 302.33 | 297.83 | 298.70 | 519,840 | -6.34(-2.08%) |
Aug 19, 2022 | 311.55 | 311.77 | 304.03 | 305.03 | 514,438 | -8.80(-2.80%) |
Aug 18, 2022 | 314.85 | 315.53 | 312.75 | 313.83 | 300,196 | -0.98(-0.31%) |
Aug 17, 2022 | 311.66 | 316.14 | 311.27 | 314.82 | 395,574 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.58 | 311.98 | 315.43 | 459,575 | -0.11(-0.03%) |
Aug 15, 2022 | 315.49 | 318.43 | 314.94 | 315.54 | 468,089 | -0.66(-0.21%) |
Aug 12, 2022 | 312.78 | 316.53 | 311.70 | 316.20 | 381,277 | +5.26(+1.69%) |
Aug 11, 2022 | 317.84 | 317.84 | 310.38 | 310.94 | 348,535 | -4.84(-1.53%) |
Aug 10, 2022 | 309.31 | 315.99 | 309.03 | 315.78 | 796,022 | +11.77(+3.87%) |
Aug 09, 2022 | 304.46 | 305.96 | 302.86 | 304.01 | 329,294 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.48 | 303.93 | 306.29 | 558,642 | +1.74(+0.57%) |
Aug 05, 2022 | 303.50 | 306.14 | 301.23 | 304.55 | 492,739 | -2.17(-0.71%) |
Aug 04, 2022 | 303.95 | 307.92 | 302.33 | 306.72 | 892,106 | +3.30(+1.09%) |
Aug 03, 2022 | 302.70 | 304.36 | 297.68 | 303.42 | 821,919 | +2.36(+0.78%) |
Aug 02, 2022 | 298.13 | 304.30 | 295.73 | 301.06 | 890,426 | +0.00(+0.00%) |
Aug 01, 2022 | 300.56 | 302.44 | 297.78 | 301.06 | 849,739 | -2.68(-0.88%) |
Jul 29, 2022 | 298.92 | 305.00 | 298.62 | 303.74 | 825,319 | +3.89(+1.30%) |
Jul 28, 2022 | 289.81 | 300.88 | 287.68 | 299.86 | 980,856 | +12.40(+4.31%) |
Jul 27, 2022 | 279.84 | 291.26 | 278.29 | 287.46 | 1,596,737 | +6.90(+2.46%) |
Jul 26, 2022 | 283.91 | 287.05 | 277.18 | 280.56 | 1,199,714 | -3.93(-1.38%) |
Jul 25, 2022 | 288.53 | 289.24 | 282.54 | 284.49 | 1,184,505 | -4.78(-1.65%) |
Jul 22, 2022 | 290.72 | 292.23 | 286.83 | 289.26 | 746,900 | -0.48(-0.17%) |
Jul 21, 2022 | 286.14 | 289.94 | 284.56 | 289.74 | 666,575 | +4.82(+1.69%) |
Jul 20, 2022 | 284.06 | 286.02 | 281.46 | 284.93 | 912,561 | +1.85(+0.65%) |
Jul 19, 2022 | 278.37 | 283.46 | 276.62 | 283.08 | 905,751 | +8.12(+2.95%) |
Jul 18, 2022 | 277.67 | 279.06 | 273.94 | 274.96 | 845,957 | -0.74(-0.27%) |
Jul 15, 2022 | 273.07 | 275.75 | 272.52 | 275.70 | 957,483 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.21 | 264.86 | 269.43 | 1,104,325 | -0.51(-0.19%) |
Jul 13, 2022 | 265.30 | 270.68 | 264.00 | 269.94 | 756,543 | +0.26(+0.10%) |
Jul 12, 2022 | 277.37 | 279.61 | 268.30 | 269.67 | 813,093 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.85 | 276.42 | 277.69 | 625,014 | -0.48(-0.17%) |
Jul 08, 2022 | 277.21 | 280.66 | 275.85 | 278.17 | 544,246 | -0.79(-0.28%) |
Jul 07, 2022 | 275.98 | 279.39 | 274.25 | 278.96 | 783,358 | +1.91(+0.69%) |
Jul 06, 2022 | 274.84 | 279.45 | 272.81 | 277.06 | 647,117 | +2.88(+1.05%) |
Jul 05, 2022 | 265.42 | 274.27 | 265.33 | 274.18 | 763,265 | +5.03(+1.87%) |
Jul 01, 2022 | 265.77 | 269.81 | 264.36 | 269.14 | 722,917 | +2.88(+1.08%) |
Jun 30, 2022 | 264.34 | 268.39 | 262.46 | 266.27 | 724,047 | +0.03(+0.01%) |
Jun 29, 2022 | 265.23 | 268.21 | 263.56 | 266.24 | 546,349 | +1.31(+0.50%) |
Jun 28, 2022 | 271.15 | 273.80 | 264.40 | 264.93 | 772,203 | -7.05(-2.59%) |
Jun 27, 2022 | 272.30 | 273.42 | 269.29 | 271.97 | 776,229 | +0.29(+0.11%) |
Jun 24, 2022 | 266.31 | 271.97 | 265.74 | 271.68 | 1,231,105 | +7.34(+2.78%) |
Jun 23, 2022 | 259.07 | 264.58 | 259.07 | 264.34 | 776,040 | +6.69(+2.60%) |
Jun 22, 2022 | 252.68 | 259.93 | 251.94 | 257.65 | 859,508 | +3.05(+1.20%) |
Jun 21, 2022 | 254.94 | 257.53 | 252.64 | 254.61 | 840,578 | +4.10(+1.64%) |
Jun 17, 2022 | 246.65 | 253.61 | 245.75 | 250.50 | 1,711,818 | +2.18(+0.88%) |
Jun 16, 2022 | 249.00 | 251.34 | 246.24 | 248.32 | 1,239,566 | -8.48(-3.30%) |
Jun 15, 2022 | 254.96 | 261.11 | 253.56 | 256.80 | 879,772 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.28 | 1,107,084 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.14 | 258.68 | 259.79 | 956,185 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.79 | 265.25 | 267.50 | 935,385 | -6.08(-2.22%) |
Jun 09, 2022 | 276.45 | 279.43 | 273.35 | 273.58 | 630,544 | -4.35(-1.56%) |
Jun 08, 2022 | 280.98 | 283.91 | 277.63 | 277.93 | 578,494 | -5.39(-1.90%) |
Jun 07, 2022 | 276.09 | 283.75 | 276.09 | 283.32 | 736,546 | +4.76(+1.71%) |
Jun 06, 2022 | 280.70 | 284.01 | 278.50 | 278.56 | 578,068 | -0.73(-0.26%) |
Jun 03, 2022 | 280.45 | 283.02 | 276.51 | 279.30 | 967,698 | -8.12(-2.82%) |
Jun 02, 2022 | 276.58 | 287.74 | 274.89 | 287.41 | 827,642 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.69 | 263.82 | 276.46 | 3,093,535 | -18.79(-6.36%) |
May 31, 2022 | 298.73 | 299.80 | 293.73 | 295.25 | 2,945,022 | -5.80(-1.93%) |
May 27, 2022 | 296.08 | 301.11 | 295.55 | 301.04 | 584,463 | +7.88(+2.69%) |
May 26, 2022 | 287.72 | 294.56 | 287.12 | 293.16 | 680,878 | +7.29(+2.55%) |
May 25, 2022 | 284.38 | 288.76 | 283.32 | 285.87 | 823,139 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.32 | 283.01 | 286.74 | 778,890 | -2.22(-0.77%) |
May 23, 2022 | 285.88 | 290.01 | 282.38 | 288.96 | 731,662 | +5.76(+2.03%) |
May 20, 2022 | 281.00 | 283.26 | 275.88 | 283.20 | 1,538,198 | +6.37(+2.30%) |
May 19, 2022 | 272.10 | 278.07 | 271.27 | 276.83 | 1,666,229 | +2.80(+1.02%) |
May 18, 2022 | 282.10 | 282.22 | 273.18 | 274.03 | 850,965 | -11.97(-4.19%) |
May 17, 2022 | 285.63 | 287.12 | 282.32 | 286.00 | 901,301 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.30 | 275.63 | 281.02 | 984,410 | -1.17(-0.42%) |
May 13, 2022 | 283.52 | 286.49 | 279.28 | 282.19 | 1,269,248 | +3.29(+1.18%) |
May 12, 2022 | 271.49 | 280.06 | 270.31 | 278.90 | 947,488 | +3.33(+1.21%) |
May 11, 2022 | 276.69 | 281.32 | 273.92 | 275.57 | 972,809 | -2.79(-1.00%) |
May 10, 2022 | 279.96 | 282.52 | 274.92 | 278.37 | 1,208,606 | -0.58(-0.21%) |
May 09, 2022 | 289.03 | 290.82 | 277.80 | 278.94 | 1,291,971 | -14.46(-4.93%) |
May 06, 2022 | 292.72 | 295.48 | 288.46 | 293.41 | 1,087,130 | -3.49(-1.17%) |
May 05, 2022 | 306.34 | 307.62 | 294.10 | 296.89 | 1,277,608 | -13.09(-4.22%) |
May 04, 2022 | 303.90 | 311.15 | 295.54 | 309.98 | 1,370,055 | +7.80(+2.58%) |
May 03, 2022 | 292.40 | 303.13 | 292.05 | 302.18 | 1,662,726 | +8.10(+2.75%) |
May 02, 2022 | 281.29 | 298.60 | 280.29 | 294.08 | 3,069,416 | -14.99(-4.85%) |
Apr 29, 2022 | 316.26 | 318.33 | 308.19 | 309.07 | 1,317,608 | -9.88(-3.10%) |
Apr 28, 2022 | 315.94 | 320.60 | 310.40 | 318.95 | 790,338 | +6.94(+2.23%) |
Apr 27, 2022 | 309.72 | 317.03 | 309.72 | 312.01 | 999,907 | +0.48(+0.15%) |
Apr 26, 2022 | 315.56 | 317.89 | 310.78 | 311.53 | 996,643 | -6.36(-2.00%) |
Apr 25, 2022 | 312.51 | 318.11 | 309.93 | 317.89 | 1,409,958 | +3.02(+0.96%) |
Apr 22, 2022 | 318.37 | 322.18 | 314.54 | 314.87 | 1,087,933 | -7.32(-2.27%) |
Apr 21, 2022 | 328.84 | 330.64 | 321.71 | 322.19 | 794,856 | -5.00(-1.53%) |
Apr 20, 2022 | 327.81 | 331.33 | 326.13 | 327.19 | 550,372 | +1.46(+0.45%) |
Apr 19, 2022 | 319.59 | 326.32 | 319.00 | 325.73 | 969,542 | +5.19(+1.62%) |
Apr 18, 2022 | 319.84 | 322.85 | 318.72 | 320.55 | 659,336 | -0.17(-0.05%) |
Apr 14, 2022 | 326.18 | 327.53 | 320.18 | 320.71 | 991,878 | -5.14(-1.58%) |
Apr 13, 2022 | 322.94 | 325.96 | 318.71 | 325.85 | 825,757 | +1.49(+0.46%) |
Apr 12, 2022 | 326.90 | 329.51 | 322.86 | 324.36 | 634,756 | -2.18(-0.67%) |
Apr 11, 2022 | 331.68 | 332.34 | 324.68 | 326.54 | 1,195,297 | -8.12(-2.43%) |
Apr 08, 2022 | 334.15 | 338.11 | 333.17 | 334.67 | 670,967 | -0.67(-0.20%) |
Apr 07, 2022 | 332.51 | 336.86 | 330.24 | 335.34 | 631,245 | +2.22(+0.67%) |
Apr 06, 2022 | 331.97 | 335.70 | 330.30 | 333.12 | 875,829 | -1.32(-0.39%) |
Apr 05, 2022 | 333.64 | 336.81 | 332.75 | 334.44 | 679,884 | +0.08(+0.02%) |
Apr 04, 2022 | 332.54 | 336.38 | 332.28 | 334.36 | 783,479 | +2.00(+0.60%) |
Apr 01, 2022 | 329.46 | 333.16 | 328.10 | 332.36 | 673,076 | +2.85(+0.87%) |
Mar 31, 2022 | 333.09 | 337.12 | 329.51 | 329.51 | 1,057,050 | -0.89(-0.27%) |
Mar 30, 2022 | 332.35 | 333.05 | 329.26 | 330.40 | 705,773 | -1.27(-0.38%) |
Mar 29, 2022 | 332.46 | 334.76 | 329.24 | 331.67 | 527,228 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.11 | 323.21 | 327.90 | 659,662 | +5.13(+1.59%) |
Mar 25, 2022 | 323.23 | 323.91 | 320.29 | 322.77 | 519,722 | +0.99(+0.31%) |
Mar 24, 2022 | 319.68 | 321.81 | 317.77 | 321.79 | 971,295 | +3.30(+1.04%) |
Mar 23, 2022 | 320.38 | 321.77 | 317.96 | 318.48 | 706,636 | -4.75(-1.47%) |
Mar 22, 2022 | 319.01 | 324.57 | 319.01 | 323.23 | 654,476 | +4.07(+1.28%) |
Mar 21, 2022 | 320.80 | 324.10 | 315.36 | 319.16 | 851,587 | -4.32(-1.33%) |
Mar 18, 2022 | 316.18 | 324.06 | 314.20 | 323.48 | 1,529,675 | +9.18(+2.92%) |
Mar 17, 2022 | 307.53 | 314.30 | 306.99 | 314.30 | 645,893 | +6.81(+2.21%) |
Mar 16, 2022 | 303.31 | 307.71 | 301.45 | 307.49 | 1,858,112 | +7.96(+2.66%) |
Mar 15, 2022 | 299.13 | 300.74 | 295.50 | 299.53 | 958,634 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.16 | 292.67 | 294.25 | 892,831 | -3.09(-1.04%) |
Mar 11, 2022 | 306.65 | 308.15 | 297.23 | 297.34 | 1,301,604 | -9.31(-3.04%) |
Mar 10, 2022 | 299.09 | 308.64 | 306.65 | 2,014,361 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.03 | 318.50 | 312.43 | 315.74 | 1,075,004 | +9.09(+2.96%) |
Mar 08, 2022 | 308.54 | 314.49 | 304.44 | 306.65 | 1,046,005 | -0.67(-0.22%) |
Mar 07, 2022 | 318.21 | 320.52 | 307.16 | 307.32 | 1,183,760 | -10.89(-3.42%) |
Mar 04, 2022 | 314.21 | 320.33 | 312.84 | 318.21 | 1,188,585 | +0.92(+0.29%) |
Mar 03, 2022 | 320.30 | 320.95 | 315.57 | 317.29 | 896,565 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.71 | 314.80 | 318.36 | 1,002,069 | +3.55(+1.13%) |
Mar 01, 2022 | 313.77 | 319.86 | 312.73 | 314.80 | 1,330,904 | +0.31(+0.10%) |
Feb 28, 2022 | 313.43 | 319.15 | 311.13 | 314.49 | 1,598,304 | -1.63(-0.52%) |
Feb 25, 2022 | 314.93 | 317.76 | 311.62 | 316.12 | 1,503,484 | +1.66(+0.53%) |
Feb 24, 2022 | 303.60 | 315.70 | 303.00 | 314.46 | 1,112,748 | +3.72(+1.20%) |
Feb 23, 2022 | 316.77 | 320.93 | 309.96 | 310.74 | 835,629 | -4.05(-1.29%) |
Feb 22, 2022 | 312.73 | 317.79 | 311.65 | 314.79 | 794,101 | -0.52(-0.16%) |
Feb 18, 2022 | 315.31 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.21 | 321.98 | 313.33 | 314.88 | 1,333,268 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.12 | 318.30 | 322.17 | 818,184 | +0.78(+0.24%) |
Feb 15, 2022 | 321.02 | 321.95 | 319.27 | 321.39 | 691,794 | +6.19(+1.96%) |
Feb 14, 2022 | 322.45 | 323.71 | 313.16 | 315.20 | 1,547,529 | -8.60(-2.65%) |
Feb 11, 2022 | 340.60 | 341.05 | 322.12 | 323.80 | 1,863,744 | -17.39(-5.10%) |
Feb 10, 2022 | 335.43 | 345.74 | 327.73 | 341.19 | 2,383,959 | +6.70(+2.00%) |
Feb 09, 2022 | 340.08 | 340.08 | 333.21 | 334.49 | 1,087,570 | +4.92(+1.49%) |
Feb 08, 2022 | 326.44 | 330.23 | 321.37 | 329.57 | 1,103,954 | +1.66(+0.51%) |
Feb 07, 2022 | 337.43 | 339.43 | 326.73 | 327.91 | 860,727 | -10.10(-2.99%) |
Feb 04, 2022 | 329.79 | 341.99 | 329.38 | 338.01 | 1,108,695 | +6.35(+1.92%) |
Feb 03, 2022 | 328.71 | 335.87 | 331.66 | 955,474 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.34 | 338.78 | 329.33 | 338.18 | 961,739 | +3.07(+0.92%) |