Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 323.70 | 329.05 | 320.00 | 327.74 | 218,328 | -3.00(-0.91%) |
Dec 29, 2022 | 321.46 | 333.75 | 321.11 | 330.74 | 267,673 | +14.09(+4.45%) |
Dec 28, 2022 | 315.98 | 320.48 | 313.86 | 316.65 | 268,516 | -1.47(-0.46%) |
Dec 27, 2022 | 319.47 | 320.76 | 315.37 | 318.12 | 239,391 | -5.54(-1.71%) |
Dec 23, 2022 | 319.79 | 325.11 | 318.75 | 323.66 | 230,794 | +0.42(+0.13%) |
Dec 22, 2022 | 331.90 | 332.65 | 317.65 | 323.24 | 239,183 | -15.75(-4.65%) |
Dec 21, 2022 | 333.39 | 339.99 | 333.19 | 338.99 | 232,254 | +7.27(+2.19%) |
Dec 20, 2022 | 327.80 | 334.19 | 325.01 | 331.72 | 210,636 | +3.15(+0.96%) |
Dec 19, 2022 | 331.30 | 332.39 | 325.76 | 328.57 | 231,880 | -4.73(-1.42%) |
Dec 16, 2022 | 334.26 | 335.98 | 329.42 | 333.30 | 688,508 | -2.81(-0.84%) |
Dec 15, 2022 | 350.53 | 351.72 | 324.30 | 336.11 | 619,423 | -18.72(-5.28%) |
Dec 14, 2022 | 362.54 | 366.69 | 350.80 | 354.83 | 334,551 | -9.59(-2.63%) |
Dec 13, 2022 | 365.98 | 373.28 | 360.11 | 364.42 | 452,924 | +18.52(+5.35%) |
Dec 12, 2022 | 343.57 | 349.48 | 341.43 | 345.90 | 231,904 | +2.02(+0.59%) |
Dec 09, 2022 | 345.32 | 348.08 | 342.19 | 343.88 | 210,811 | -2.17(-0.63%) |
Dec 08, 2022 | 337.66 | 347.15 | 336.02 | 346.05 | 206,011 | +7.07(+2.09%) |
Dec 07, 2022 | 339.34 | 345.00 | 333.99 | 338.98 | 269,960 | -1.17(-0.34%) |
Dec 06, 2022 | 347.50 | 347.50 | 335.76 | 340.15 | 319,674 | -7.37(-2.12%) |
Dec 05, 2022 | 363.80 | 364.72 | 343.32 | 347.52 | 361,845 | -22.32(-6.04%) |
Dec 02, 2022 | 362.28 | 372.65 | 360.00 | 369.84 | 272,073 | +0.24(+0.06%) |
Dec 01, 2022 | 368.36 | 372.51 | 356.24 | 369.60 | 397,986 | +1.02(+0.28%) |
Nov 30, 2022 | 346.26 | 374.20 | 346.26 | 368.58 | 757,437 | +24.64(+7.16%) |
Nov 29, 2022 | 349.70 | 354.53 | 343.13 | 343.94 | 485,580 | -6.22(-1.78%) |
Nov 28, 2022 | 348.94 | 353.99 | 348.29 | 350.16 | 404,761 | +1.01(+0.29%) |
Nov 25, 2022 | 345.80 | 352.71 | 344.82 | 349.15 | 134,548 | +0.29(+0.08%) |
Nov 23, 2022 | 341.84 | 353.51 | 341.45 | 348.86 | 223,489 | +7.57(+2.22%) |
Nov 22, 2022 | 334.65 | 341.87 | 330.73 | 341.29 | 547,712 | +5.94(+1.77%) |
Nov 21, 2022 | 336.20 | 340.71 | 333.00 | 335.35 | 261,528 | -6.11(-1.79%) |
Nov 18, 2022 | 345.00 | 345.63 | 335.55 | 341.46 | 261,385 | +2.26(+0.67%) |
Nov 17, 2022 | 341.79 | 343.31 | 334.81 | 339.20 | 225,103 | -10.36(-2.96%) |
Nov 16, 2022 | 347.23 | 356.85 | 345.36 | 349.56 | 315,519 | -2.57(-0.73%) |
Nov 15, 2022 | 372.00 | 376.98 | 348.04 | 352.13 | 680,660 | -5.97(-1.67%) |
Nov 14, 2022 | 355.62 | 364.84 | 351.00 | 358.10 | 264,287 | -2.13(-0.59%) |
Nov 11, 2022 | 350.00 | 364.70 | 348.26 | 360.23 | 350,729 | +9.78(+2.79%) |
Nov 10, 2022 | 327.88 | 350.82 | 326.01 | 350.45 | 523,015 | +43.16(+14.05%) |
Nov 09, 2022 | 313.42 | 314.42 | 306.53 | 307.29 | 310,814 | -12.43(-3.89%) |
Nov 08, 2022 | 319.91 | 324.72 | 313.31 | 319.72 | 344,787 | +3.71(+1.17%) |
Nov 07, 2022 | 315.00 | 316.01 | 298.67 | 316.01 | 637,590 | +3.49(+1.12%) |
Nov 04, 2022 | 304.87 | 316.20 | 300.13 | 312.52 | 518,642 | +11.51(+3.82%) |
Nov 03, 2022 | 321.00 | 322.97 | 300.49 | 301.01 | 930,829 | -25.91(-7.93%) |
Nov 02, 2022 | 341.40 | 326.92 | 504,910 | -15.32(-4.48%) | ||
Nov 01, 2022 | 358.84 | 359.32 | 340.85 | 342.24 | 495,636 | -7.76(-2.22%) |
Oct 31, 2022 | 346.82 | 351.49 | 343.06 | 350.00 | 519,932 | +0.81(+0.23%) |
Oct 28, 2022 | 344.87 | 350.64 | 344.28 | 349.19 | 362,260 | +4.36(+1.26%) |
Oct 27, 2022 | 347.89 | 349.52 | 339.25 | 344.83 | 290,685 | -0.68(-0.20%) |
Oct 26, 2022 | 342.35 | 351.32 | 342.35 | 345.51 | 245,947 | -2.62(-0.75%) |
Oct 25, 2022 | 335.08 | 349.10 | 334.02 | 348.13 | 327,714 | +16.06(+4.84%) |
Oct 24, 2022 | 331.16 | 334.30 | 320.48 | 332.07 | 265,487 | +0.68(+0.21%) |
Oct 21, 2022 | 331.46 | 336.15 | 324.86 | 331.39 | 502,332 | -1.15(-0.35%) |
Oct 20, 2022 | 335.14 | 341.39 | 328.40 | 332.54 | 232,709 | +0.89(+0.27%) |
Oct 19, 2022 | 335.37 | 337.64 | 326.21 | 331.65 | 264,579 | -8.32(-2.45%) |
Oct 18, 2022 | 346.83 | 347.91 | 332.85 | 339.97 | 372,092 | +6.48(+1.94%) |
Oct 17, 2022 | 335.37 | 341.63 | 332.91 | 333.49 | 338,997 | +6.55(+2.00%) |
Oct 14, 2022 | 335.12 | 335.12 | 323.02 | 326.94 | 352,318 | -3.23(-0.98%) |
Oct 13, 2022 | 309.84 | 334.82 | 303.55 | 330.17 | 514,146 | +15.30(+4.86%) |
Oct 12, 2022 | 322.08 | 322.08 | 308.96 | 314.87 | 447,724 | -5.18(-1.62%) |
Oct 11, 2022 | 323.47 | 327.86 | 310.16 | 320.05 | 399,351 | -5.37(-1.65%) |
Oct 10, 2022 | 339.55 | 339.55 | 325.00 | 325.42 | 356,635 | -14.58(-4.29%) |
Oct 07, 2022 | 350.00 | 351.00 | 335.00 | 340.00 | 636,268 | -16.31(-4.58%) |
Oct 06, 2022 | 371.00 | 376.99 | 355.01 | 356.31 | 466,408 | -14.86(-4.00%) |
Oct 05, 2022 | 379.52 | 385.92 | 363.69 | 371.17 | 558,436 | -17.59(-4.52%) |
Oct 04, 2022 | 373.91 | 389.59 | 372.88 | 388.76 | 361,894 | +25.18(+6.93%) |
Oct 03, 2022 | 365.86 | 368.51 | 357.90 | 363.58 | 342,441 | +1.39(+0.38%) |
Sep 30, 2022 | 363.77 | 372.37 | 359.47 | 362.19 | 317,947 | +0.05(+0.01%) |
Sep 29, 2022 | 363.33 | 364.69 | 355.29 | 362.14 | 256,161 | -8.39(-2.26%) |
Sep 28, 2022 | 358.80 | 373.40 | 357.29 | 370.53 | 266,189 | +12.13(+3.38%) |
Sep 27, 2022 | 362.50 | 366.84 | 353.27 | 358.40 | 228,819 | +3.07(+0.86%) |
Sep 26, 2022 | 363.81 | 369.99 | 354.02 | 355.33 | 341,381 | -8.79(-2.41%) |
Sep 23, 2022 | 359.68 | 369.20 | 356.70 | 364.12 | 539,990 | -2.94(-0.80%) |
Sep 22, 2022 | 380.01 | 381.00 | 364.45 | 367.06 | 381,720 | -18.23(-4.73%) |
Sep 21, 2022 | 389.25 | 398.41 | 383.20 | 385.29 | 246,021 | -1.62(-0.42%) |
Sep 20, 2022 | 399.23 | 399.47 | 384.23 | 386.91 | 563,592 | -15.88(-3.94%) |
Sep 19, 2022 | 398.54 | 404.83 | 398.39 | 402.79 | 252,926 | +0.72(+0.18%) |
Sep 16, 2022 | 408.32 | 408.32 | 391.89 | 402.07 | 631,010 | -10.94(-2.65%) |
Sep 15, 2022 | 419.73 | 425.67 | 410.64 | 413.01 | 199,745 | -11.41(-2.69%) |
Sep 14, 2022 | 422.48 | 424.99 | 415.00 | 424.42 | 229,427 | +3.02(+0.72%) |
Sep 13, 2022 | 421.79 | 429.53 | 419.96 | 421.40 | 265,359 | -17.30(-3.94%) |
Sep 12, 2022 | 435.00 | 439.34 | 428.60 | 438.70 | 349,858 | +6.26(+1.45%) |
Sep 09, 2022 | 435.70 | 436.84 | 428.09 | 432.44 | 288,651 | +3.77(+0.88%) |
Sep 08, 2022 | 415.30 | 430.99 | 413.87 | 428.67 | 310,023 | +11.38(+2.73%) |
Sep 07, 2022 | 407.41 | 419.65 | 406.39 | 417.29 | 293,991 | +6.46(+1.57%) |
Sep 06, 2022 | 406.93 | 411.35 | 398.94 | 410.83 | 415,363 | -1.31(-0.32%) |
Sep 02, 2022 | 418.87 | 425.36 | 408.12 | 412.14 | 267,557 | -0.07(-0.02%) |
Sep 01, 2022 | 421.00 | 422.18 | 402.51 | 412.21 | 415,283 | -14.29(-3.35%) |
Aug 31, 2022 | 427.71 | 432.61 | 422.50 | 426.50 | 543,776 | +1.79(+0.42%) |
Aug 30, 2022 | 422.64 | 425.71 | 409.69 | 424.71 | 392,116 | +8.71(+2.09%) |
Aug 29, 2022 | 409.43 | 421.73 | 408.40 | 416.00 | 421,531 | -6.57(-1.55%) |
Aug 26, 2022 | 445.45 | 446.70 | 422.00 | 422.57 | 211,013 | -23.54(-5.28%) |
Aug 25, 2022 | 436.93 | 449.24 | 434.46 | 446.11 | 215,127 | +11.53(+2.65%) |
Aug 24, 2022 | 436.33 | 440.95 | 432.54 | 434.58 | 277,919 | -0.12(-0.03%) |
Aug 23, 2022 | 440.04 | 443.42 | 431.71 | 434.70 | 187,559 | -6.47(-1.47%) |
Aug 22, 2022 | 431.85 | 444.31 | 427.01 | 441.17 | 430,465 | -1.38(-0.31%) |
Aug 19, 2022 | 444.37 | 453.21 | 440.53 | 442.55 | 483,168 | -6.65(-1.48%) |
Aug 18, 2022 | 455.31 | 462.99 | 447.65 | 449.20 | 603,599 | -8.75(-1.91%) |
Aug 17, 2022 | 440.00 | 457.96 | 439.97 | 457.95 | 692,603 | +10.45(+2.34%) |
Aug 16, 2022 | 442.19 | 451.24 | 442.03 | 447.50 | 450,968 | -1.03(-0.23%) |
Aug 15, 2022 | 438.14 | 451.48 | 435.99 | 448.53 | 277,137 | +3.62(+0.81%) |
Aug 12, 2022 | 439.63 | 446.94 | 433.15 | 444.91 | 254,388 | +9.30(+2.13%) |
Aug 11, 2022 | 444.00 | 445.63 | 434.12 | 435.61 | 557,829 | -5.31(-1.20%) |
Aug 10, 2022 | 437.39 | 445.64 | 434.68 | 440.92 | 815,293 | +21.40(+5.10%) |
Aug 09, 2022 | 424.12 | 429.22 | 416.12 | 419.52 | 648,013 | -8.12(-1.90%) |
Aug 08, 2022 | 428.18 | 434.16 | 423.23 | 427.64 | 483,291 | +0.25(+0.06%) |
Aug 05, 2022 | 405.20 | 437.33 | 404.21 | 427.39 | 856,667 | +12.00(+2.89%) |
Aug 04, 2022 | 395.22 | 417.19 | 393.00 | 415.39 | 1,164,717 | +45.36(+12.26%) |
Aug 03, 2022 | 366.65 | 374.54 | 365.46 | 370.03 | 459,097 | +5.70(+1.56%) |
Aug 02, 2022 | 362.54 | 371.72 | 357.95 | 364.33 | 398,843 | -2.09(-0.57%) |
Aug 01, 2022 | 344.59 | 367.47 | 343.08 | 366.42 | 505,855 | +17.17(+4.92%) |
Jul 29, 2022 | 342.09 | 349.67 | 338.29 | 349.25 | 394,246 | +6.46(+1.88%) |
Jul 28, 2022 | 325.28 | 348.14 | 324.76 | 342.79 | 535,699 | +17.16(+5.27%) |
Jul 27, 2022 | 320.12 | 326.46 | 318.49 | 325.63 | 406,645 | +12.42(+3.97%) |
Jul 26, 2022 | 317.95 | 317.95 | 309.65 | 313.21 | 226,706 | -6.96(-2.17%) |
Jul 25, 2022 | 324.18 | 324.18 | 311.01 | 320.17 | 237,722 | -3.13(-0.97%) |
Jul 22, 2022 | 331.80 | 336.02 | 319.90 | 323.30 | 290,259 | -7.62(-2.30%) |
Jul 21, 2022 | 314.88 | 333.44 | 312.44 | 330.92 | 524,351 | +13.37(+4.21%) |
Jul 20, 2022 | 323.51 | 327.49 | 316.57 | 317.55 | 435,532 | -5.87(-1.81%) |
Jul 19, 2022 | 311.86 | 325.30 | 309.14 | 323.42 | 475,757 | +17.56(+5.74%) |
Jul 18, 2022 | 307.30 | 312.31 | 304.30 | 305.86 | 374,694 | +3.30(+1.09%) |
Jul 15, 2022 | 305.77 | 308.38 | 299.44 | 302.56 | 321,384 | +4.53(+1.52%) |
Jul 14, 2022 | 298.44 | 299.77 | 291.43 | 298.03 | 303,437 | -4.36(-1.44%) |
Jul 13, 2022 | 299.00 | 311.32 | 297.26 | 302.39 | 306,875 | -2.36(-0.77%) |
Jul 12, 2022 | 319.17 | 329.67 | 302.05 | 304.75 | 507,625 | -12.39(-3.91%) |
Jul 11, 2022 | 314.43 | 318.08 | 309.47 | 317.14 | 400,440 | -3.88(-1.21%) |
Jul 08, 2022 | 327.48 | 329.10 | 319.25 | 321.02 | 320,744 | -8.09(-2.46%) |
Jul 07, 2022 | 313.00 | 331.60 | 313.00 | 329.11 | 416,692 | +17.17(+5.50%) |
Jul 06, 2022 | 309.86 | 318.99 | 308.61 | 311.94 | 415,444 | +1.30(+0.42%) |
Jul 05, 2022 | 299.40 | 310.64 | 296.87 | 310.64 | 377,787 | +8.52(+2.82%) |
Jul 01, 2022 | 296.65 | 303.53 | 294.46 | 302.12 | 414,537 | +7.34(+2.49%) |
Jun 30, 2022 | 300.65 | 301.32 | 290.32 | 294.78 | 638,666 | -12.59(-4.10%) |
Jun 29, 2022 | 306.76 | 308.38 | 299.42 | 307.37 | 502,783 | -4.14(-1.33%) |
Jun 28, 2022 | 319.48 | 327.35 | 308.88 | 311.51 | 477,857 | -13.30(-4.09%) |
Jun 27, 2022 | 332.99 | 333.99 | 320.16 | 324.81 | 341,353 | -1.20(-0.37%) |
Jun 24, 2022 | 324.23 | 333.17 | 321.55 | 326.01 | 676,347 | -1.71(-0.52%) |
Jun 23, 2022 | 309.07 | 332.11 | 308.55 | 327.72 | 591,306 | +18.28(+5.91%) |
Jun 22, 2022 | 290.59 | 313.10 | 290.59 | 309.44 | 365,161 | +9.14(+3.04%) |
Jun 21, 2022 | 303.67 | 311.18 | 299.67 | 300.30 | 633,048 | +4.62(+1.56%) |
Jun 17, 2022 | 289.55 | 305.23 | 282.54 | 295.68 | 1,292,152 | +9.52(+3.33%) |
Jun 16, 2022 | 279.02 | 287.46 | 270.32 | 286.16 | 696,528 | -3.61(-1.25%) |
Jun 15, 2022 | 281.15 | 295.70 | 279.93 | 289.77 | 578,552 | +11.41(+4.10%) |
Jun 14, 2022 | 286.12 | 286.91 | 273.42 | 278.36 | 992,668 | -5.75(-2.02%) |
Jun 13, 2022 | 297.00 | 299.98 | 283.58 | 284.11 | 734,487 | -19.38(-6.39%) |
Jun 10, 2022 | 311.85 | 313.71 | 303.11 | 303.49 | 438,486 | -13.11(-4.14%) |
Jun 09, 2022 | 327.82 | 330.90 | 316.01 | 316.60 | 426,808 | -14.10(-4.26%) |
Jun 08, 2022 | 338.80 | 344.09 | 329.44 | 330.70 | 632,588 | -10.97(-3.21%) |
Jun 07, 2022 | 328.80 | 347.10 | 327.56 | 341.67 | 369,106 | +9.58(+2.88%) |
Jun 06, 2022 | 339.30 | 342.71 | 327.75 | 332.09 | 338,838 | -0.25(-0.08%) |
Jun 03, 2022 | 338.53 | 345.62 | 331.01 | 332.34 | 437,755 | -15.40(-4.43%) |
Jun 02, 2022 | 329.30 | 349.44 | 329.21 | 347.74 | 476,351 | +21.46(+6.58%) |
Jun 01, 2022 | 338.68 | 346.52 | 319.13 | 326.28 | 579,115 | -12.24(-3.62%) |
May 31, 2022 | 339.22 | 340.36 | 323.51 | 338.52 | 1,433,215 | -1.83(-0.54%) |
May 27, 2022 | 323.02 | 343.20 | 323.00 | 340.35 | 829,494 | +17.49(+5.42%) |
May 26, 2022 | 304.04 | 324.44 | 302.71 | 322.86 | 713,080 | +17.38(+5.69%) |
May 25, 2022 | 304.29 | 312.77 | 295.73 | 305.48 | 834,169 | -3.39(-1.10%) |
May 24, 2022 | 305.00 | 312.38 | 292.51 | 308.87 | 850,716 | -5.79(-1.84%) |
May 23, 2022 | 317.97 | 327.91 | 310.68 | 314.66 | 723,635 | -5.73(-1.79%) |
May 20, 2022 | 329.91 | 335.00 | 318.42 | 320.39 | 1,491,315 | -6.59(-2.02%) |
May 19, 2022 | 311.00 | 336.66 | 309.99 | 326.98 | 844,503 | +13.98(+4.47%) |
May 18, 2022 | 305.03 | 315.12 | 304.00 | 313.00 | 831,026 | +0.33(+0.11%) |
May 17, 2022 | 317.89 | 319.82 | 309.19 | 312.67 | 529,699 | +1.87(+0.60%) |
May 16, 2022 | 315.26 | 318.26 | 305.82 | 310.80 | 546,645 | -8.45(-2.65%) |
May 13, 2022 | 298.02 | 323.70 | 298.02 | 319.25 | 579,590 | +24.75(+8.40%) |
May 12, 2022 | 286.89 | 307.88 | 282.28 | 294.50 | 883,501 | -1.56(-0.53%) |
May 11, 2022 | 312.53 | 327.88 | 295.03 | 296.06 | 723,150 | -23.56(-7.37%) |
May 10, 2022 | 321.70 | 325.93 | 300.45 | 319.62 | 739,140 | +1.73(+0.54%) |
May 09, 2022 | 333.84 | 338.76 | 301.00 | 317.89 | 1,774,478 | -29.11(-8.39%) |
May 06, 2022 | 352.02 | 362.26 | 335.91 | 347.00 | 1,625,511 | +1.00(+0.29%) |
May 05, 2022 | 340.68 | 364.65 | 333.27 | 346.00 | 2,603,465 | +33.40(+10.68%) |
May 04, 2022 | 295.32 | 316.80 | 286.25 | 312.60 | 1,294,406 | +15.60(+5.25%) |
May 03, 2022 | 286.15 | 305.24 | 286.15 | 297.00 | 1,173,444 | +8.50(+2.95%) |
May 02, 2022 | 268.21 | 288.79 | 265.38 | 288.50 | 1,030,759 | +23.51(+8.87%) |
Apr 29, 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 535,937 | -16.01(-5.70%) |
Apr 28, 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 537,281 | +14.18(+5.31%) |
Apr 27, 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 490,911 | +1.84(+0.69%) |
Apr 26, 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 536,086 | -15.09(-5.39%) |
Apr 25, 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 487,770 | +3.31(+1.20%) |
Apr 22, 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 756,072 | -10.08(-3.51%) |
Apr 21, 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 493,677 | -2.77(-0.96%) |
Apr 20, 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 568,800 | -8.37(-2.81%) |
Apr 19, 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 619,115 | +16.78(+5.97%) |
Apr 18, 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 610,836 | -8.86(-3.05%) |
Apr 14, 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 664,714 | -17.93(-5.82%) |
Apr 13, 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 654,979 | +9.86(+3.31%) |
Apr 12, 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 614,689 | -7.24(-2.37%) |
Apr 11, 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 919,613 | -3.32(-1.08%) |
Apr 08, 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 1,595,616 | +28.40(+10.13%) |
Apr 07, 2022 | 273.00 | 285.57 | 272.12 | 280.29 | 530,249 | +4.82(+1.75%) |
Apr 06, 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 579,083 | -6.92(-2.45%) |
Apr 05, 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 798,365 | -15.55(-5.22%) |
Apr 04, 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 602,263 | +10.90(+3.80%) |
Apr 01, 2022 | 297.37 | 303.83 | 285.85 | 287.04 | 701,908 | -9.57(-3.23%) |
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |
Mar 01, 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 6,845,827 | +3.46(+1.67%) |
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |
Feb 01, 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 367,377 | +8.22(+1.73%) |
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |