Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 200.40 | 201.74 | 198.76 | 201.18 | 432,796 | -0.14(-0.07%) |
Dec 29, 2022 | 198.05 | 201.95 | 197.31 | 201.32 | 432,690 | +4.73(+2.41%) |
Dec 28, 2022 | 198.82 | 200.55 | 196.59 | 196.59 | 541,299 | -1.61(-0.81%) |
Dec 27, 2022 | 198.47 | 198.95 | 196.75 | 198.19 | 312,857 | -0.67(-0.34%) |
Dec 23, 2022 | 195.66 | 198.86 | 195.04 | 198.86 | 309,957 | +2.56(+1.30%) |
Dec 22, 2022 | 194.41 | 197.27 | 193.74 | 196.30 | 733,454 | +0.07(+0.04%) |
Dec 21, 2022 | 196.37 | 198.16 | 194.63 | 196.23 | 500,720 | +1.27(+0.65%) |
Dec 20, 2022 | 194.27 | 195.66 | 192.84 | 194.96 | 374,610 | -1.00(-0.51%) |
Dec 19, 2022 | 198.49 | 199.06 | 194.25 | 195.97 | 396,053 | -3.34(-1.67%) |
Dec 16, 2022 | 200.38 | 201.69 | 197.71 | 199.30 | 1,063,381 | -5.77(-2.81%) |
Dec 15, 2022 | 205.86 | 207.34 | 203.95 | 205.07 | 610,319 | -2.52(-1.21%) |
Dec 14, 2022 | 209.44 | 213.17 | 206.57 | 207.59 | 767,312 | -2.13(-1.02%) |
Dec 13, 2022 | 210.40 | 211.64 | 206.18 | 209.72 | 934,185 | +4.32(+2.10%) |
Dec 12, 2022 | 202.00 | 205.62 | 199.71 | 205.40 | 558,130 | +3.59(+1.78%) |
Dec 09, 2022 | 200.55 | 203.46 | 200.55 | 201.81 | 329,294 | +0.85(+0.42%) |
Dec 08, 2022 | 200.92 | 204.29 | 200.52 | 200.96 | 312,887 | +0.93(+0.46%) |
Dec 07, 2022 | 197.84 | 201.55 | 197.78 | 200.03 | 565,762 | +1.71(+0.86%) |
Dec 06, 2022 | 202.75 | 203.12 | 198.02 | 198.32 | 553,375 | -3.10(-1.54%) |
Dec 05, 2022 | 202.41 | 203.89 | 201.09 | 201.42 | 435,177 | -3.14(-1.53%) |
Dec 02, 2022 | 205.24 | 206.40 | 204.16 | 204.56 | 398,287 | -2.06(-1.00%) |
Dec 01, 2022 | 210.47 | 210.47 | 204.22 | 206.62 | 524,107 | -0.44(-0.21%) |
Nov 30, 2022 | 200.10 | 207.16 | 197.87 | 207.06 | 844,600 | +5.53(+2.75%) |
Nov 29, 2022 | 196.64 | 201.54 | 196.64 | 201.53 | 535,463 | +3.79(+1.92%) |
Nov 28, 2022 | 199.46 | 200.65 | 197.12 | 197.74 | 620,161 | -2.02(-1.01%) |
Nov 25, 2022 | 200.24 | 200.80 | 199.02 | 199.76 | 141,432 | +0.70(+0.35%) |
Nov 23, 2022 | 199.87 | 200.92 | 197.20 | 199.06 | 302,270 | -1.77(-0.88%) |
Nov 22, 2022 | 200.63 | 201.23 | 199.06 | 200.82 | 320,672 | +0.21(+0.10%) |
Nov 21, 2022 | 198.24 | 201.34 | 197.33 | 200.62 | 535,458 | +1.81(+0.91%) |
Nov 18, 2022 | 198.30 | 198.80 | 195.37 | 198.80 | 994,278 | +3.82(+1.96%) |
Nov 17, 2022 | 194.35 | 196.00 | 193.32 | 194.98 | 576,239 | -2.35(-1.19%) |
Nov 16, 2022 | 198.13 | 201.23 | 195.97 | 197.33 | 626,180 | -2.03(-1.02%) |
Nov 15, 2022 | 201.08 | 201.32 | 196.22 | 199.36 | 1,005,209 | +1.61(+0.81%) |
Nov 14, 2022 | 200.87 | 202.16 | 197.57 | 197.75 | 925,903 | -4.54(-2.24%) |
Nov 11, 2022 | 204.52 | 205.80 | 198.79 | 202.29 | 907,736 | -3.06(-1.49%) |
Nov 10, 2022 | 202.00 | 205.80 | 200.83 | 205.35 | 1,380,067 | +10.54(+5.41%) |
Nov 09, 2022 | 195.52 | 196.63 | 193.39 | 194.81 | 700,130 | -0.57(-0.29%) |
Nov 08, 2022 | 197.04 | 198.17 | 194.15 | 195.38 | 743,484 | -1.44(-0.73%) |
Nov 07, 2022 | 201.29 | 202.51 | 196.02 | 196.82 | 756,688 | -4.47(-2.22%) |
Nov 04, 2022 | 201.87 | 204.63 | 196.10 | 201.29 | 595,192 | +0.24(+0.12%) |
Nov 03, 2022 | 200.15 | 203.31 | 197.93 | 201.06 | 843,819 | -2.19(-1.08%) |
Nov 02, 2022 | 206.48 | 203.12 | 203.25 | 498,067 | -4.76(-2.29%) | |
Nov 01, 2022 | 210.87 | 210.87 | 207.50 | 208.01 | 600,121 | -0.80(-0.38%) |
Oct 31, 2022 | 207.76 | 210.75 | 206.70 | 208.81 | 1,139,438 | +0.00(+0.00%) |
Oct 28, 2022 | 206.81 | 209.15 | 205.18 | 208.81 | 1,020,091 | +0.63(+0.30%) |
Oct 27, 2022 | 210.92 | 215.10 | 206.31 | 208.18 | 1,249,981 | -6.29(-2.93%) |
Oct 26, 2022 | 221.06 | 223.34 | 213.83 | 214.47 | 767,983 | -7.69(-3.46%) |
Oct 25, 2022 | 214.85 | 222.31 | 214.85 | 222.16 | 405,165 | +8.28(+3.87%) |
Oct 24, 2022 | 216.56 | 216.90 | 212.21 | 213.88 | 400,543 | -0.13(-0.06%) |
Oct 21, 2022 | 213.72 | 216.82 | 210.37 | 214.01 | 548,491 | +1.00(+0.47%) |
Oct 20, 2022 | 214.14 | 217.09 | 212.02 | 213.02 | 530,911 | -0.38(-0.18%) |
Oct 19, 2022 | 216.48 | 217.97 | 212.70 | 213.39 | 292,377 | -5.79(-2.64%) |
Oct 18, 2022 | 220.12 | 222.97 | 217.19 | 219.18 | 338,514 | +1.89(+0.87%) |
Oct 17, 2022 | 213.60 | 218.25 | 211.48 | 217.29 | 342,392 | +8.13(+3.89%) |
Oct 14, 2022 | 218.51 | 218.72 | 208.52 | 209.17 | 538,299 | -6.18(-2.87%) |
Oct 13, 2022 | 206.56 | 216.71 | 205.60 | 215.35 | 585,745 | +4.87(+2.31%) |
Oct 12, 2022 | 212.82 | 212.90 | 209.58 | 210.48 | 586,518 | -2.66(-1.25%) |
Oct 11, 2022 | 208.71 | 214.30 | 207.15 | 213.14 | 590,777 | +5.08(+2.44%) |
Oct 10, 2022 | 208.58 | 210.02 | 205.91 | 208.06 | 733,998 | +0.22(+0.10%) |
Oct 07, 2022 | 213.12 | 214.44 | 206.94 | 207.84 | 571,993 | -7.03(-3.27%) |
Oct 06, 2022 | 221.74 | 222.93 | 214.82 | 214.87 | 539,341 | -7.20(-3.24%) |
Oct 05, 2022 | 228.00 | 228.00 | 220.38 | 222.07 | 482,588 | -8.61(-3.73%) |
Oct 04, 2022 | 233.13 | 234.58 | 227.97 | 230.68 | 761,896 | -1.20(-0.52%) |
Oct 03, 2022 | 231.10 | 233.20 | 227.62 | 231.88 | 449,463 | +4.29(+1.89%) |
Sep 30, 2022 | 226.60 | 229.39 | 224.12 | 227.59 | 820,070 | +3.35(+1.50%) |
Sep 29, 2022 | 225.78 | 227.11 | 221.75 | 224.24 | 526,352 | -3.61(-1.58%) |
Sep 28, 2022 | 224.27 | 229.26 | 221.76 | 227.84 | 801,370 | +5.91(+2.66%) |
Sep 27, 2022 | 225.55 | 227.68 | 221.83 | 221.93 | 377,517 | -2.45(-1.09%) |
Sep 26, 2022 | 230.11 | 230.11 | 221.50 | 224.38 | 425,001 | -6.61(-2.86%) |
Sep 23, 2022 | 228.99 | 235.03 | 227.78 | 230.99 | 420,648 | +0.02(+0.01%) |
Sep 22, 2022 | 229.60 | 232.29 | 227.53 | 230.97 | 354,438 | +0.40(+0.17%) |
Sep 21, 2022 | 236.10 | 236.61 | 230.56 | 230.57 | 379,790 | -3.23(-1.38%) |
Sep 20, 2022 | 238.36 | 238.36 | 231.59 | 233.80 | 626,864 | -5.98(-2.49%) |
Sep 19, 2022 | 239.63 | 240.69 | 235.52 | 239.78 | 578,726 | -3.30(-1.36%) |
Sep 16, 2022 | 243.14 | 243.32 | 238.77 | 243.08 | 758,059 | +0.12(+0.05%) |
Sep 15, 2022 | 245.51 | 247.14 | 242.75 | 242.96 | 394,961 | -3.41(-1.38%) |
Sep 14, 2022 | 248.51 | 248.69 | 243.76 | 246.37 | 477,351 | -3.29(-1.32%) |
Sep 13, 2022 | 254.88 | 255.69 | 248.59 | 249.65 | 500,410 | -9.55(-3.69%) |
Sep 12, 2022 | 259.72 | 260.68 | 258.23 | 259.20 | 310,840 | +0.11(+0.04%) |
Sep 09, 2022 | 256.42 | 261.20 | 254.65 | 259.09 | 276,574 | +2.77(+1.08%) |
Sep 08, 2022 | 254.22 | 257.05 | 252.43 | 256.32 | 188,865 | +0.82(+0.32%) |
Sep 07, 2022 | 251.82 | 255.54 | 251.21 | 255.50 | 238,919 | +4.30(+1.71%) |
Sep 06, 2022 | 248.74 | 251.91 | 248.32 | 251.20 | 242,977 | +3.54(+1.43%) |
Sep 02, 2022 | 250.82 | 252.22 | 247.35 | 247.66 | 297,207 | -1.88(-0.75%) |
Sep 01, 2022 | 245.56 | 249.73 | 243.27 | 249.54 | 382,923 | +2.74(+1.11%) |
Aug 31, 2022 | 250.04 | 250.82 | 246.25 | 246.80 | 438,406 | -1.18(-0.48%) |
Aug 30, 2022 | 251.81 | 252.65 | 247.45 | 247.99 | 361,057 | -3.80(-1.51%) |
Aug 29, 2022 | 254.34 | 255.09 | 251.72 | 251.78 | 296,691 | -4.09(-1.60%) |
Aug 26, 2022 | 264.08 | 264.62 | 255.85 | 255.87 | 412,365 | -8.14(-3.08%) |
Aug 25, 2022 | 260.98 | 264.01 | 260.05 | 264.01 | 341,634 | +3.04(+1.16%) |
Aug 24, 2022 | 259.22 | 261.34 | 257.88 | 260.97 | 425,385 | +2.41(+0.93%) |
Aug 23, 2022 | 263.89 | 264.43 | 257.48 | 258.56 | 351,366 | -6.29(-2.37%) |
Aug 22, 2022 | 267.08 | 268.12 | 260.39 | 264.85 | 360,344 | -5.19(-1.92%) |
Aug 19, 2022 | 272.02 | 272.20 | 268.93 | 270.03 | 527,260 | -3.05(-1.12%) |
Aug 18, 2022 | 277.36 | 277.55 | 271.74 | 273.09 | 392,955 | -3.95(-1.43%) |
Aug 17, 2022 | 275.79 | 278.59 | 275.12 | 277.04 | 261,176 | -0.88(-0.31%) |
Aug 16, 2022 | 274.94 | 279.64 | 274.06 | 277.91 | 262,413 | +1.38(+0.50%) |
Aug 15, 2022 | 276.65 | 278.38 | 274.68 | 276.53 | 266,684 | -0.13(-0.05%) |
Aug 12, 2022 | 274.68 | 276.98 | 273.47 | 276.66 | 249,552 | +4.08(+1.50%) |
Aug 11, 2022 | 272.57 | 275.06 | 271.14 | 272.58 | 421,377 | +1.44(+0.53%) |
Aug 10, 2022 | 270.02 | 271.53 | 266.70 | 271.14 | 429,310 | +4.71(+1.77%) |
Aug 09, 2022 | 261.69 | 266.59 | 261.69 | 266.43 | 386,238 | +4.94(+1.89%) |
Aug 08, 2022 | 262.22 | 264.07 | 261.19 | 261.49 | 317,057 | +1.94(+0.75%) |
Aug 05, 2022 | 257.43 | 259.77 | 256.06 | 259.55 | 253,295 | +0.65(+0.25%) |
Aug 04, 2022 | 258.69 | 259.04 | 254.75 | 258.90 | 506,491 | +2.40(+0.94%) |
Aug 03, 2022 | 258.73 | 262.25 | 255.58 | 256.50 | 349,778 | -1.30(-0.51%) |
Aug 02, 2022 | 260.40 | 262.41 | 256.83 | 257.80 | 578,323 | -2.81(-1.08%) |
Aug 01, 2022 | 264.98 | 265.93 | 260.30 | 260.61 | 320,244 | -6.18(-2.32%) |
Jul 29, 2022 | 265.71 | 267.70 | 263.42 | 266.79 | 1,048,885 | +1.61(+0.61%) |
Jul 28, 2022 | 259.46 | 266.01 | 258.24 | 265.18 | 432,710 | +6.98(+2.70%) |
Jul 27, 2022 | 253.79 | 261.99 | 253.79 | 258.20 | 585,642 | +3.36(+1.32%) |
Jul 26, 2022 | 255.19 | 256.78 | 254.05 | 254.84 | 399,548 | -0.11(-0.04%) |
Jul 25, 2022 | 254.18 | 256.60 | 253.73 | 254.95 | 446,373 | +0.00(+0.00%) |
Jul 22, 2022 | 252.44 | 255.02 | 250.36 | 254.95 | 569,207 | +3.91(+1.56%) |
Jul 21, 2022 | 249.23 | 251.21 | 247.44 | 251.04 | 352,402 | +1.34(+0.54%) |
Jul 20, 2022 | 247.83 | 252.18 | 247.43 | 249.70 | 389,203 | +1.47(+0.59%) |
Jul 19, 2022 | 246.71 | 248.90 | 244.19 | 248.23 | 553,252 | +3.73(+1.53%) |
Jul 18, 2022 | 247.68 | 248.80 | 243.42 | 244.49 | 336,696 | -2.67(-1.08%) |
Jul 15, 2022 | 247.56 | 248.46 | 243.75 | 247.17 | 366,451 | +3.88(+1.60%) |
Jul 14, 2022 | 239.76 | 243.74 | 239.76 | 243.28 | 483,439 | -0.35(-0.15%) |
Jul 13, 2022 | 243.53 | 245.58 | 240.03 | 243.64 | 322,715 | -2.24(-0.91%) |
Jul 12, 2022 | 242.78 | 247.76 | 242.78 | 245.88 | 322,717 | +1.36(+0.56%) |
Jul 11, 2022 | 243.90 | 244.95 | 242.21 | 244.52 | 335,856 | -0.29(-0.12%) |
Jul 08, 2022 | 247.73 | 248.05 | 243.64 | 244.81 | 307,340 | -2.93(-1.18%) |
Jul 07, 2022 | 249.72 | 250.82 | 246.34 | 247.74 | 493,116 | +0.05(+0.02%) |
Jul 06, 2022 | 247.42 | 249.40 | 244.84 | 247.70 | 538,286 | +1.41(+0.57%) |
Jul 05, 2022 | 246.69 | 247.74 | 240.11 | 246.28 | 438,072 | -2.08(-0.84%) |
Jul 01, 2022 | 243.88 | 249.35 | 243.68 | 248.36 | 553,760 | +4.86(+2.00%) |
Jun 30, 2022 | 242.24 | 247.59 | 240.00 | 243.50 | 958,816 | -0.78(-0.32%) |
Jun 29, 2022 | 243.42 | 244.81 | 241.85 | 244.28 | 332,849 | +0.49(+0.20%) |
Jun 28, 2022 | 246.41 | 249.81 | 243.69 | 243.79 | 447,723 | -2.06(-0.84%) |
Jun 27, 2022 | 241.64 | 248.87 | 240.43 | 245.84 | 578,616 | +4.19(+1.73%) |
Jun 24, 2022 | 240.12 | 242.49 | 239.80 | 241.65 | 694,937 | +2.10(+0.87%) |
Jun 23, 2022 | 237.34 | 240.76 | 237.16 | 239.56 | 543,413 | +3.24(+1.37%) |
Jun 22, 2022 | 233.25 | 238.99 | 232.98 | 236.32 | 679,441 | +0.43(+0.18%) |
Jun 21, 2022 | 237.28 | 240.41 | 235.55 | 235.89 | 787,905 | -0.56(-0.24%) |
Jun 17, 2022 | 235.98 | 238.59 | 233.85 | 236.45 | 1,029,918 | +1.98(+0.84%) |
Jun 16, 2022 | 231.41 | 235.47 | 231.41 | 234.48 | 548,687 | -3.04(-1.28%) |
Jun 15, 2022 | 238.62 | 241.83 | 234.44 | 237.52 | 666,370 | +0.94(+0.40%) |
Jun 14, 2022 | 238.73 | 240.85 | 236.04 | 236.57 | 477,450 | -1.72(-0.72%) |
Jun 13, 2022 | 244.43 | 245.57 | 237.25 | 238.29 | 404,548 | -11.86(-4.74%) |
Jun 10, 2022 | 247.34 | 252.28 | 245.03 | 250.15 | 480,617 | +0.01(+0.00%) |
Jun 09, 2022 | 255.13 | 256.69 | 250.11 | 250.14 | 342,378 | -5.97(-2.33%) |
Jun 08, 2022 | 260.44 | 260.44 | 255.54 | 256.10 | 279,956 | -5.29(-2.02%) |
Jun 07, 2022 | 253.98 | 261.93 | 253.46 | 261.39 | 589,264 | +6.04(+2.36%) |
Jun 06, 2022 | 265.00 | 265.76 | 254.82 | 255.35 | 485,414 | -6.82(-2.60%) |
Jun 03, 2022 | 264.50 | 266.05 | 261.02 | 262.18 | 397,087 | -3.59(-1.35%) |
Jun 02, 2022 | 260.06 | 265.86 | 255.90 | 265.77 | 452,420 | +4.83(+1.85%) |
Jun 01, 2022 | 263.14 | 263.14 | 256.01 | 260.94 | 544,476 | -1.15(-0.44%) |
May 31, 2022 | 262.00 | 264.53 | 259.03 | 262.10 | 915,831 | -4.47(-1.68%) |
May 27, 2022 | 261.59 | 266.96 | 261.59 | 266.56 | 421,877 | +5.13(+1.96%) |
May 26, 2022 | 263.92 | 264.67 | 260.22 | 261.43 | 499,670 | +0.53(+0.20%) |
May 25, 2022 | 254.23 | 261.25 | 254.23 | 260.90 | 855,735 | -0.25(-0.10%) |
May 24, 2022 | 265.21 | 265.21 | 256.50 | 261.15 | 724,856 | -4.05(-1.53%) |
May 23, 2022 | 262.84 | 265.98 | 257.73 | 265.21 | 476,134 | +4.76(+1.83%) |
May 20, 2022 | 263.53 | 263.53 | 257.48 | 260.45 | 1,173,723 | +0.43(+0.17%) |
May 19, 2022 | 263.26 | 266.63 | 259.90 | 260.02 | 659,927 | -5.94(-2.23%) |
May 18, 2022 | 273.76 | 273.76 | 265.01 | 265.96 | 319,844 | -7.36(-2.69%) |
May 17, 2022 | 274.41 | 274.41 | 269.01 | 273.31 | 485,282 | +3.80(+1.41%) |
May 16, 2022 | 274.22 | 274.91 | 269.19 | 269.52 | 369,180 | -4.05(-1.48%) |
May 13, 2022 | 272.23 | 274.04 | 267.50 | 273.57 | 324,460 | +3.75(+1.39%) |
May 12, 2022 | 266.78 | 270.96 | 265.73 | 269.82 | 477,403 | +3.22(+1.21%) |
May 11, 2022 | 265.37 | 271.08 | 264.70 | 266.60 | 641,374 | +2.08(+0.79%) |
May 10, 2022 | 272.50 | 275.72 | 263.09 | 264.52 | 912,513 | -8.76(-3.21%) |
May 09, 2022 | 286.41 | 286.41 | 271.74 | 273.29 | 631,875 | -16.12(-5.57%) |
May 06, 2022 | 290.83 | 291.14 | 284.71 | 289.41 | 420,413 | -2.88(-0.99%) |
May 05, 2022 | 297.57 | 300.47 | 290.19 | 292.29 | 389,518 | -6.30(-2.11%) |
May 04, 2022 | 297.08 | 298.97 | 290.38 | 298.59 | 302,340 | +1.17(+0.39%) |
May 03, 2022 | 295.82 | 299.43 | 294.05 | 297.42 | 347,745 | +2.53(+0.86%) |
May 02, 2022 | 306.48 | 307.83 | 287.55 | 294.88 | 504,258 | -9.15(-3.01%) |
Apr 29, 2022 | 317.85 | 318.14 | 303.16 | 304.04 | 808,421 | -14.63(-4.59%) |
Apr 28, 2022 | 317.20 | 319.81 | 312.36 | 318.66 | 324,448 | +2.91(+0.92%) |
Apr 27, 2022 | 314.57 | 327.97 | 314.51 | 315.75 | 450,102 | -2.57(-0.81%) |
Apr 26, 2022 | 321.10 | 323.25 | 317.04 | 318.32 | 294,772 | -3.09(-0.96%) |
Apr 25, 2022 | 323.92 | 323.92 | 316.50 | 321.41 | 226,131 | -3.18(-0.98%) |
Apr 22, 2022 | 332.01 | 332.01 | 324.32 | 324.59 | 214,691 | -7.18(-2.17%) |
Apr 21, 2022 | 330.68 | 335.51 | 329.30 | 331.77 | 317,332 | +3.08(+0.94%) |
Apr 20, 2022 | 321.69 | 329.67 | 321.69 | 328.70 | 257,446 | +7.66(+2.39%) |
Apr 19, 2022 | 319.64 | 322.58 | 318.43 | 321.03 | 220,413 | +3.85(+1.21%) |
Apr 18, 2022 | 318.87 | 320.90 | 315.06 | 317.18 | 210,697 | -1.85(-0.58%) |
Apr 14, 2022 | 321.93 | 323.42 | 318.67 | 319.03 | 193,141 | -1.66(-0.52%) |
Apr 13, 2022 | 320.31 | 322.66 | 319.07 | 320.69 | 127,488 | +0.48(+0.15%) |
Apr 12, 2022 | 318.86 | 321.83 | 316.40 | 320.21 | 204,958 | +2.07(+0.65%) |
Apr 11, 2022 | 324.62 | 325.06 | 317.38 | 318.14 | 178,436 | -6.36(-1.96%) |
Apr 08, 2022 | 325.96 | 325.96 | 322.86 | 324.51 | 223,879 | -0.24(-0.07%) |
Apr 07, 2022 | 325.24 | 326.61 | 322.20 | 324.75 | 227,281 | -3.33(-1.02%) |
Apr 06, 2022 | 322.22 | 328.29 | 318.77 | 328.08 | 220,452 | +5.86(+1.82%) |
Apr 05, 2022 | 322.70 | 328.25 | 320.56 | 322.22 | 225,816 | -0.86(-0.27%) |
Apr 04, 2022 | 326.88 | 329.16 | 320.09 | 323.07 | 235,815 | -3.32(-1.02%) |
Apr 01, 2022 | 320.07 | 326.40 | 319.83 | 326.40 | 313,613 | +7.40(+2.32%) |
Mar 31, 2022 | 323.68 | 326.08 | 318.66 | 319.00 | 423,335 | -2.99(-0.93%) |
Mar 30, 2022 | 325.41 | 325.41 | 319.20 | 321.99 | 332,227 | -5.37(-1.64%) |
Mar 29, 2022 | 320.78 | 328.51 | 319.93 | 327.37 | 402,091 | +10.87(+3.44%) |
Mar 28, 2022 | 314.95 | 316.49 | 312.32 | 316.49 | 299,322 | +3.11(+0.99%) |
Mar 25, 2022 | 309.90 | 314.61 | 309.90 | 313.38 | 337,592 | +4.97(+1.61%) |
Mar 24, 2022 | 307.28 | 309.01 | 306.40 | 308.41 | 341,512 | +0.78(+0.25%) |
Mar 23, 2022 | 307.75 | 309.63 | 304.85 | 307.63 | 249,174 | -0.39(-0.13%) |
Mar 22, 2022 | 312.92 | 313.96 | 306.64 | 308.01 | 390,408 | -2.33(-0.75%) |
Mar 21, 2022 | 313.86 | 315.62 | 308.13 | 310.35 | 353,457 | -3.13(-1.00%) |
Mar 18, 2022 | 314.09 | 316.13 | 310.09 | 313.48 | 683,180 | -1.05(-0.33%) |
Mar 17, 2022 | 311.20 | 316.51 | 311.20 | 314.52 | 419,605 | +0.30(+0.10%) |
Mar 16, 2022 | 309.07 | 314.69 | 307.34 | 314.22 | 510,940 | +6.55(+2.13%) |
Mar 15, 2022 | 310.96 | 311.61 | 305.00 | 307.67 | 281,212 | +1.17(+0.38%) |
Mar 14, 2022 | 310.12 | 313.83 | 305.45 | 306.50 | 404,351 | -1.85(-0.60%) |
Mar 11, 2022 | 315.43 | 317.69 | 307.65 | 308.35 | 229,747 | -6.16(-1.96%) |
Mar 10, 2022 | 311.12 | 316.89 | 309.66 | 314.51 | 451,683 | +0.33(+0.11%) |
Mar 09, 2022 | 314.08 | 317.23 | 312.40 | 314.18 | 409,035 | +5.07(+1.64%) |
Mar 08, 2022 | 314.69 | 317.45 | 308.37 | 309.11 | 507,031 | -5.79(-1.84%) |
Mar 07, 2022 | 311.98 | 319.61 | 311.98 | 314.90 | 555,804 | +2.75(+0.88%) |
Mar 04, 2022 | 300.08 | 313.34 | 299.94 | 312.14 | 521,031 | +9.14(+3.02%) |
Mar 03, 2022 | 302.13 | 303.92 | 299.09 | 303.00 | 398,219 | +3.06(+1.02%) |
Mar 02, 2022 | 293.05 | 301.73 | 293.05 | 299.94 | 583,048 | +10.12(+3.49%) |
Mar 01, 2022 | 291.62 | 293.92 | 287.98 | 289.82 | 380,935 | -1.24(-0.43%) |
Feb 28, 2022 | 293.32 | 295.49 | 287.57 | 291.06 | 332,927 | -6.84(-2.30%) |
Feb 25, 2022 | 292.47 | 297.95 | 291.06 | 297.89 | 305,784 | +7.44(+2.56%) |
Feb 24, 2022 | 284.41 | 291.27 | 281.70 | 290.45 | 303,203 | +2.50(+0.87%) |
Feb 23, 2022 | 292.75 | 294.83 | 287.69 | 287.95 | 382,643 | -2.47(-0.85%) |
Feb 22, 2022 | 289.24 | 291.72 | 286.79 | 290.42 | 275,213 | +0.96(+0.33%) |
Feb 18, 2022 | 289.46 | 0 | +0.76(+0.26%) | |||
Feb 17, 2022 | 292.23 | 294.42 | 287.66 | 288.70 | 203,123 | -4.20(-1.43%) |
Feb 16, 2022 | 293.24 | 294.13 | 290.35 | 292.90 | 293,815 | +0.91(+0.31%) |
Feb 15, 2022 | 293.33 | 294.63 | 290.49 | 291.99 | 297,865 | +1.69(+0.58%) |
Feb 14, 2022 | 293.17 | 295.31 | 288.60 | 290.30 | 279,113 | -2.15(-0.73%) |
Feb 11, 2022 | 295.63 | 297.46 | 289.92 | 292.45 | 356,206 | -0.88(-0.30%) |
Feb 10, 2022 | 295.52 | 301.71 | 291.56 | 293.33 | 369,863 | -8.20(-2.72%) |
Feb 09, 2022 | 292.92 | 302.20 | 292.74 | 301.54 | 398,301 | +11.64(+4.01%) |
Feb 08, 2022 | 297.45 | 298.13 | 288.77 | 289.90 | 344,534 | -6.69(-2.26%) |
Feb 07, 2022 | 299.66 | 302.05 | 295.37 | 296.59 | 415,103 | -3.47(-1.16%) |
Feb 04, 2022 | 301.11 | 302.79 | 295.75 | 300.06 | 350,930 | -2.57(-0.85%) |
Feb 03, 2022 | 303.75 | 302.63 | 758,640 | -7.86(-2.53%) | ||
Feb 02, 2022 | 305.12 | 311.48 | 304.95 | 310.49 | 537,763 | +6.30(+2.07%) |
Feb 01, 2022 | 304.44 | 306.24 | 302.01 | 304.20 | 330,786 | -0.93(-0.30%) |
Jan 31, 2022 | 302.37 | 305.34 | 305.12 | 422,949 | +0.33(+0.11%) | |
Jan 28, 2022 | 294.34 | 304.93 | 291.37 | 304.79 | 372,310 | +10.45(+3.55%) |
Jan 27, 2022 | 302.82 | 305.98 | 293.18 | 294.34 | 309,792 | -6.60(-2.19%) |
Jan 26, 2022 | 304.29 | 309.80 | 299.65 | 300.94 | 306,822 | -2.39(-0.79%) |
Jan 25, 2022 | 301.96 | 306.33 | 296.68 | 303.33 | 407,884 | -2.16(-0.71%) |
Jan 24, 2022 | 301.90 | 306.78 | 295.23 | 305.49 | 516,345 | +0.75(+0.25%) |
Jan 21, 2022 | 310.44 | 311.83 | 304.09 | 304.74 | 333,380 | -3.40(-1.10%) |
Jan 20, 2022 | 311.13 | 315.66 | 308.13 | 308.13 | 342,845 | -3.38(-1.08%) |
Jan 19, 2022 | 315.92 | 320.38 | 311.40 | 311.51 | 287,229 | -2.99(-0.95%) |
Jan 18, 2022 | 316.16 | 316.16 | 308.97 | 314.50 | 385,329 | -1.14(-0.36%) |
Jan 14, 2022 | 315.64 | 0 | -3.50(-1.10%) | |||
Jan 13, 2022 | 322.10 | 323.72 | 318.72 | 319.15 | 202,745 | -1.22(-0.38%) |
Jan 12, 2022 | 315.89 | 321.83 | 315.89 | 320.37 | 297,505 | +2.81(+0.88%) |
Jan 11, 2022 | 316.47 | 318.37 | 312.38 | 317.56 | 287,852 | +0.95(+0.30%) |
Jan 10, 2022 | 314.76 | 318.58 | 313.62 | 316.61 | 310,561 | +0.65(+0.21%) |
Jan 07, 2022 | 318.58 | 320.12 | 315.84 | 315.96 | 288,381 | -4.26(-1.33%) |
Jan 06, 2022 | 322.82 | 324.00 | 319.42 | 320.22 | 201,221 | -0.35(-0.11%) |
Jan 05, 2022 | 326.29 | 327.10 | 320.42 | 320.57 | 363,295 | -6.70(-2.05%) |
Jan 04, 2022 | 326.15 | 329.89 | 324.74 | 327.27 | 422,495 | +2.54(+0.78%) |