Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 334.92 | 335.51 | 329.77 | 334.84 | 213,464 | -2.67(-0.79%) |
Dec 29, 2022 | 336.49 | 339.98 | 334.86 | 337.50 | 184,785 | +2.73(+0.82%) |
Dec 28, 2022 | 336.79 | 338.58 | 334.25 | 334.77 | 135,060 | -1.52(-0.45%) |
Dec 27, 2022 | 336.30 | 338.37 | 333.60 | 336.28 | 275,005 | +0.83(+0.25%) |
Dec 23, 2022 | 332.52 | 335.90 | 328.81 | 335.45 | 223,339 | +2.37(+0.71%) |
Dec 22, 2022 | 335.77 | 336.78 | 328.97 | 333.08 | 494,189 | -5.88(-1.73%) |
Dec 21, 2022 | 340.32 | 342.07 | 337.27 | 338.96 | 373,333 | +0.40(+0.12%) |
Dec 20, 2022 | 337.24 | 339.96 | 334.51 | 338.56 | 307,276 | +0.87(+0.26%) |
Dec 19, 2022 | 344.84 | 346.51 | 336.56 | 337.69 | 410,943 | -7.30(-2.12%) |
Dec 16, 2022 | 343.75 | 347.59 | 340.22 | 344.99 | 562,199 | -3.79(-1.09%) |
Dec 15, 2022 | 356.42 | 356.42 | 346.80 | 348.79 | 387,237 | -13.52(-3.73%) |
Dec 14, 2022 | 358.56 | 363.26 | 356.10 | 362.31 | 665,815 | -3.00(-0.82%) |
Dec 13, 2022 | 369.08 | 370.07 | 357.46 | 365.31 | 870,491 | +8.80(+2.47%) |
Dec 12, 2022 | 354.27 | 356.56 | 348.48 | 356.51 | 393,064 | +2.88(+0.82%) |
Dec 09, 2022 | 353.67 | 358.11 | 351.88 | 353.63 | 232,585 | -0.76(-0.22%) |
Dec 08, 2022 | 351.91 | 356.12 | 349.22 | 354.39 | 315,749 | +5.16(+1.48%) |
Dec 07, 2022 | 345.57 | 351.97 | 345.57 | 349.23 | 229,630 | +2.49(+0.72%) |
Dec 06, 2022 | 351.23 | 351.23 | 343.22 | 346.75 | 260,684 | -3.25(-0.93%) |
Dec 05, 2022 | 356.31 | 356.55 | 348.90 | 350.00 | 430,236 | -12.34(-3.41%) |
Dec 02, 2022 | 357.93 | 362.90 | 354.93 | 362.34 | 301,404 | +0.35(+0.10%) |
Dec 01, 2022 | 363.78 | 366.33 | 359.35 | 361.99 | 351,823 | -1.09(-0.30%) |
Nov 30, 2022 | 352.17 | 363.12 | 349.36 | 363.08 | 679,468 | +9.51(+2.69%) |
Nov 29, 2022 | 353.93 | 357.63 | 351.92 | 353.57 | 216,134 | -1.85(-0.52%) |
Nov 28, 2022 | 360.82 | 362.95 | 353.37 | 355.42 | 255,531 | -8.09(-2.23%) |
Nov 25, 2022 | 359.70 | 364.35 | 359.70 | 363.51 | 105,029 | +2.25(+0.62%) |
Nov 23, 2022 | 361.91 | 366.40 | 360.31 | 361.26 | 266,340 | +0.66(+0.18%) |
Nov 22, 2022 | 356.00 | 360.73 | 354.32 | 360.60 | 269,269 | +6.82(+1.93%) |
Nov 21, 2022 | 349.98 | 354.81 | 349.29 | 353.78 | 310,801 | +1.41(+0.40%) |
Nov 18, 2022 | 352.84 | 354.40 | 348.54 | 352.37 | 319,088 | +5.62(+1.62%) |
Nov 17, 2022 | 346.03 | 348.82 | 343.74 | 346.75 | 259,934 | -5.15(-1.46%) |
Nov 16, 2022 | 349.73 | 352.53 | 347.15 | 351.90 | 282,391 | +1.68(+0.48%) |
Nov 15, 2022 | 356.58 | 358.98 | 345.85 | 350.22 | 328,097 | +1.16(+0.33%) |
Nov 14, 2022 | 355.88 | 359.89 | 348.56 | 349.06 | 376,059 | -9.11(-2.54%) |
Nov 11, 2022 | 361.45 | 367.35 | 356.81 | 358.17 | 326,923 | -0.64(-0.18%) |
Nov 10, 2022 | 349.02 | 361.36 | 348.33 | 358.81 | 564,753 | +26.02(+7.82%) |
Nov 09, 2022 | 338.24 | 339.90 | 332.52 | 332.80 | 300,358 | -7.31(-2.15%) |
Nov 08, 2022 | 341.45 | 346.23 | 338.23 | 340.10 | 318,395 | +1.07(+0.32%) |
Nov 07, 2022 | 336.23 | 339.60 | 330.07 | 339.04 | 413,206 | +5.62(+1.68%) |
Nov 04, 2022 | 334.69 | 335.50 | 326.14 | 333.42 | 433,150 | +5.56(+1.70%) |
Nov 03, 2022 | 314.94 | 332.69 | 313.73 | 327.86 | 486,920 | +8.55(+2.68%) |
Nov 02, 2022 | 329.65 | 318.38 | 319.31 | 879,851 | -11.31(-3.42%) | |
Nov 01, 2022 | 335.58 | 336.71 | 326.56 | 330.62 | 509,020 | -1.63(-0.49%) |
Oct 31, 2022 | 333.41 | 335.34 | 330.17 | 332.25 | 530,368 | -2.16(-0.64%) |
Oct 28, 2022 | 327.44 | 335.17 | 326.25 | 334.41 | 244,166 | +7.62(+2.33%) |
Oct 27, 2022 | 327.72 | 331.15 | 325.52 | 326.79 | 352,220 | -0.47(-0.14%) |
Oct 26, 2022 | 330.02 | 330.70 | 323.63 | 327.26 | 403,143 | -1.84(-0.56%) |
Oct 25, 2022 | 312.05 | 329.89 | 312.05 | 329.10 | 548,256 | +15.67(+5.00%) |
Oct 24, 2022 | 315.08 | 315.69 | 310.09 | 313.42 | 362,380 | +1.61(+0.52%) |
Oct 21, 2022 | 301.07 | 312.15 | 300.03 | 311.81 | 377,521 | +10.96(+3.64%) |
Oct 20, 2022 | 309.55 | 312.22 | 299.78 | 300.85 | 247,405 | -9.01(-2.91%) |
Oct 19, 2022 | 314.78 | 315.15 | 306.11 | 309.86 | 263,099 | -6.86(-2.17%) |
Oct 18, 2022 | 314.71 | 320.49 | 312.90 | 316.73 | 371,699 | +9.13(+2.97%) |
Oct 17, 2022 | 302.15 | 308.52 | 300.78 | 307.60 | 396,095 | +12.09(+4.09%) |
Oct 14, 2022 | 313.07 | 313.72 | 295.01 | 295.51 | 409,548 | -15.35(-4.94%) |
Oct 13, 2022 | 300.70 | 313.55 | 295.28 | 310.86 | 450,304 | +2.84(+0.92%) |
Oct 12, 2022 | 313.14 | 313.14 | 306.44 | 308.02 | 354,375 | -5.87(-1.87%) |
Oct 11, 2022 | 313.88 | 318.21 | 311.24 | 313.90 | 246,170 | -1.54(-0.49%) |
Oct 10, 2022 | 318.93 | 318.93 | 312.18 | 315.44 | 217,151 | -1.26(-0.40%) |
Oct 07, 2022 | 322.35 | 323.13 | 314.46 | 316.70 | 321,995 | -9.96(-3.05%) |
Oct 06, 2022 | 328.79 | 332.19 | 325.87 | 326.65 | 304,879 | -3.93(-1.19%) |
Oct 05, 2022 | 327.56 | 333.97 | 327.19 | 330.58 | 281,935 | -1.63(-0.49%) |
Oct 04, 2022 | 329.76 | 333.36 | 327.72 | 332.21 | 476,629 | +9.25(+2.86%) |
Oct 03, 2022 | 321.42 | 325.95 | 318.27 | 322.96 | 672,991 | +4.45(+1.40%) |
Sep 30, 2022 | 318.82 | 327.61 | 315.61 | 318.51 | 720,287 | -0.32(-0.10%) |
Sep 29, 2022 | 311.24 | 319.86 | 304.61 | 318.83 | 521,949 | +2.75(+0.87%) |
Sep 28, 2022 | 310.12 | 317.78 | 308.13 | 316.08 | 590,830 | +8.44(+2.75%) |
Sep 27, 2022 | 315.52 | 315.98 | 303.91 | 307.64 | 481,767 | -4.81(-1.54%) |
Sep 26, 2022 | 315.33 | 319.07 | 310.48 | 312.44 | 418,918 | -4.06(-1.28%) |
Sep 23, 2022 | 320.40 | 320.69 | 311.33 | 316.50 | 568,129 | -7.56(-2.33%) |
Sep 22, 2022 | 326.87 | 327.76 | 323.68 | 324.06 | 520,842 | -1.41(-0.43%) |
Sep 21, 2022 | 333.64 | 338.28 | 325.46 | 325.48 | 315,261 | -5.38(-1.63%) |
Sep 20, 2022 | 329.58 | 331.85 | 323.88 | 330.86 | 371,395 | -1.21(-0.36%) |
Sep 19, 2022 | 324.17 | 332.31 | 323.67 | 332.06 | 410,956 | +5.55(+1.70%) |
Sep 16, 2022 | 329.57 | 329.57 | 321.52 | 326.51 | 462,256 | -7.18(-2.15%) |
Sep 15, 2022 | 328.97 | 336.62 | 328.72 | 333.69 | 386,159 | +5.00(+1.52%) |
Sep 14, 2022 | 334.45 | 335.04 | 324.32 | 328.69 | 523,661 | -7.14(-2.13%) |
Sep 13, 2022 | 344.06 | 345.14 | 335.09 | 335.83 | 333,841 | -15.53(-4.42%) |
Sep 12, 2022 | 354.91 | 354.91 | 349.56 | 351.37 | 275,300 | -0.98(-0.28%) |
Sep 09, 2022 | 350.76 | 353.66 | 349.56 | 352.35 | 350,374 | +3.66(+1.05%) |
Sep 08, 2022 | 345.23 | 349.97 | 341.61 | 348.69 | 357,528 | +0.96(+0.28%) |
Sep 07, 2022 | 335.93 | 347.96 | 335.79 | 347.73 | 320,249 | +11.94(+3.55%) |
Sep 06, 2022 | 336.14 | 340.29 | 333.87 | 335.79 | 346,012 | -1.03(-0.31%) |
Sep 02, 2022 | 343.70 | 347.61 | 335.62 | 336.82 | 346,714 | -1.98(-0.58%) |
Sep 01, 2022 | 341.33 | 341.97 | 335.67 | 338.80 | 427,811 | -5.05(-1.47%) |
Aug 31, 2022 | 342.75 | 345.06 | 337.62 | 343.85 | 719,253 | +3.17(+0.93%) |
Aug 30, 2022 | 352.14 | 352.21 | 337.42 | 340.69 | 432,240 | -8.92(-2.55%) |
Aug 29, 2022 | 343.93 | 352.98 | 343.76 | 349.61 | 467,254 | +2.44(+0.70%) |
Aug 26, 2022 | 359.40 | 359.40 | 345.03 | 347.17 | 241,492 | -10.39(-2.91%) |
Aug 25, 2022 | 353.78 | 358.03 | 352.18 | 357.56 | 192,575 | +7.10(+2.02%) |
Aug 24, 2022 | 352.17 | 354.30 | 348.28 | 350.47 | 231,293 | -0.64(-0.18%) |
Aug 23, 2022 | 351.03 | 355.69 | 349.81 | 351.11 | 188,736 | -0.56(-0.16%) |
Aug 22, 2022 | 354.57 | 358.51 | 351.38 | 351.67 | 467,758 | -8.73(-2.42%) |
Aug 19, 2022 | 363.37 | 363.37 | 357.18 | 360.41 | 518,915 | -2.37(-0.65%) |
Aug 18, 2022 | 363.94 | 365.19 | 361.09 | 362.78 | 315,741 | -1.35(-0.37%) |
Aug 17, 2022 | 362.30 | 364.48 | 360.37 | 364.13 | 288,181 | -2.62(-0.71%) |
Aug 16, 2022 | 361.80 | 369.31 | 361.80 | 366.74 | 238,623 | +2.78(+0.76%) |
Aug 15, 2022 | 363.16 | 367.46 | 362.17 | 363.96 | 405,319 | -1.33(-0.36%) |
Aug 12, 2022 | 363.63 | 366.62 | 359.88 | 365.29 | 280,761 | +5.15(+1.43%) |
Aug 11, 2022 | 363.84 | 366.88 | 359.49 | 360.14 | 336,778 | -0.45(-0.13%) |
Aug 10, 2022 | 358.30 | 360.97 | 356.75 | 360.59 | 332,102 | +11.38(+3.26%) |
Aug 09, 2022 | 347.43 | 349.44 | 343.65 | 349.21 | 289,990 | +0.58(+0.17%) |
Aug 08, 2022 | 354.43 | 357.52 | 346.83 | 348.63 | 674,222 | -2.68(-0.76%) |
Aug 05, 2022 | 351.01 | 354.68 | 347.74 | 351.31 | 594,624 | -4.00(-1.12%) |
Aug 04, 2022 | 350.38 | 361.26 | 349.62 | 355.30 | 504,573 | +4.53(+1.29%) |
Aug 03, 2022 | 350.40 | 352.37 | 348.15 | 350.77 | 403,141 | +2.91(+0.84%) |
Aug 02, 2022 | 347.08 | 352.05 | 343.99 | 347.86 | 477,100 | -1.71(-0.49%) |
Aug 01, 2022 | 346.39 | 350.68 | 343.97 | 349.57 | 361,494 | +2.06(+0.59%) |
Jul 29, 2022 | 340.19 | 349.81 | 339.97 | 347.51 | 552,025 | +8.52(+2.51%) |
Jul 28, 2022 | 329.43 | 339.89 | 329.17 | 338.99 | 670,946 | +7.32(+2.21%) |
Jul 27, 2022 | 325.38 | 332.77 | 323.37 | 331.67 | 398,632 | +7.39(+2.28%) |
Jul 26, 2022 | 323.48 | 324.89 | 320.14 | 324.27 | 426,982 | -1.77(-0.54%) |
Jul 25, 2022 | 323.07 | 326.46 | 318.67 | 326.04 | 315,288 | +4.07(+1.26%) |
Jul 22, 2022 | 326.81 | 328.67 | 318.94 | 321.97 | 273,238 | -3.44(-1.06%) |
Jul 21, 2022 | 319.68 | 325.62 | 317.99 | 325.42 | 320,990 | +4.28(+1.33%) |
Jul 20, 2022 | 316.51 | 323.21 | 315.73 | 321.13 | 293,943 | +2.21(+0.69%) |
Jul 19, 2022 | 314.58 | 319.11 | 313.13 | 318.92 | 414,720 | +8.61(+2.77%) |
Jul 18, 2022 | 312.86 | 314.32 | 309.00 | 310.32 | 385,520 | -0.55(-0.18%) |
Jul 15, 2022 | 313.10 | 313.10 | 307.31 | 310.87 | 310,501 | +2.71(+0.88%) |
Jul 14, 2022 | 302.94 | 308.76 | 299.16 | 308.16 | 258,963 | +2.50(+0.82%) |
Jul 13, 2022 | 304.89 | 309.03 | 300.05 | 305.67 | 416,585 | -3.84(-1.24%) |
Jul 12, 2022 | 308.64 | 314.69 | 308.42 | 309.51 | 445,665 | +0.00(+0.00%) |
Jul 11, 2022 | 299.18 | 309.72 | 299.18 | 309.51 | 486,346 | +6.06(+2.00%) |
Jul 08, 2022 | 307.41 | 307.41 | 302.64 | 303.45 | 388,985 | -2.72(-0.89%) |
Jul 07, 2022 | 306.04 | 309.29 | 304.52 | 306.17 | 547,078 | +2.25(+0.74%) |
Jul 06, 2022 | 297.96 | 305.13 | 296.05 | 303.92 | 706,388 | +7.19(+2.42%) |
Jul 05, 2022 | 286.01 | 296.93 | 281.29 | 296.74 | 457,056 | +4.53(+1.55%) |
Jul 01, 2022 | 292.66 | 298.23 | 289.20 | 292.20 | 570,066 | -3.15(-1.07%) |
Jun 30, 2022 | 292.56 | 298.18 | 287.78 | 295.35 | 387,483 | -1.03(-0.35%) |
Jun 29, 2022 | 299.54 | 299.54 | 290.23 | 296.38 | 409,759 | -2.50(-0.84%) |
Jun 28, 2022 | 305.97 | 308.38 | 298.48 | 298.88 | 313,412 | -5.87(-1.93%) |
Jun 27, 2022 | 305.97 | 305.97 | 300.48 | 304.75 | 315,126 | -0.91(-0.30%) |
Jun 24, 2022 | 295.91 | 305.95 | 295.56 | 305.66 | 534,933 | +12.22(+4.16%) |
Jun 23, 2022 | 296.50 | 299.00 | 291.72 | 293.44 | 443,915 | -4.94(-1.66%) |
Jun 22, 2022 | 295.00 | 300.69 | 293.14 | 298.38 | 543,361 | -0.24(-0.08%) |
Jun 21, 2022 | 303.29 | 304.09 | 295.99 | 298.62 | 660,217 | -1.00(-0.33%) |
Jun 17, 2022 | 297.99 | 305.63 | 296.19 | 299.62 | 701,184 | +0.48(+0.16%) |
Jun 16, 2022 | 306.90 | 308.84 | 297.58 | 299.13 | 690,840 | -15.18(-4.83%) |
Jun 15, 2022 | 314.86 | 318.51 | 308.68 | 314.31 | 526,761 | +1.95(+0.63%) |
Jun 14, 2022 | 312.87 | 314.94 | 309.54 | 312.36 | 575,089 | -0.13(-0.04%) |
Jun 13, 2022 | 309.80 | 316.84 | 308.03 | 312.49 | 732,421 | -5.08(-1.60%) |
Jun 10, 2022 | 319.76 | 322.10 | 317.25 | 317.57 | 504,907 | -10.97(-3.34%) |
Jun 09, 2022 | 330.17 | 335.64 | 328.34 | 328.55 | 306,530 | -3.88(-1.17%) |
Jun 08, 2022 | 341.51 | 343.90 | 330.87 | 332.43 | 509,743 | -14.46(-4.17%) |
Jun 07, 2022 | 340.33 | 347.80 | 338.98 | 346.88 | 315,569 | +3.63(+1.06%) |
Jun 06, 2022 | 343.53 | 345.85 | 340.48 | 343.25 | 305,624 | +2.10(+0.62%) |
Jun 03, 2022 | 343.70 | 344.89 | 338.37 | 341.15 | 274,097 | -1.67(-0.49%) |
Jun 02, 2022 | 335.56 | 343.05 | 332.03 | 342.82 | 250,029 | +10.13(+3.04%) |
Jun 01, 2022 | 335.13 | 336.03 | 326.32 | 332.69 | 320,320 | -2.28(-0.68%) |
May 31, 2022 | 338.91 | 338.91 | 329.74 | 334.97 | 993,900 | -9.34(-2.71%) |
May 27, 2022 | 332.56 | 344.57 | 332.56 | 344.31 | 577,014 | +15.17(+4.61%) |
May 26, 2022 | 325.99 | 332.13 | 324.18 | 329.13 | 291,832 | +7.69(+2.39%) |
May 25, 2022 | 318.46 | 322.63 | 315.69 | 321.45 | 597,360 | +0.89(+0.28%) |
May 24, 2022 | 327.17 | 328.10 | 315.86 | 320.56 | 513,998 | -7.94(-2.42%) |
May 23, 2022 | 327.31 | 332.06 | 323.02 | 328.50 | 541,365 | +5.57(+1.72%) |
May 20, 2022 | 325.00 | 325.63 | 315.19 | 322.94 | 668,166 | +3.06(+0.96%) |
May 19, 2022 | 316.50 | 325.11 | 316.39 | 319.87 | 459,422 | +0.67(+0.21%) |
May 18, 2022 | 325.93 | 328.50 | 317.76 | 319.20 | 336,529 | -10.72(-3.25%) |
May 17, 2022 | 326.62 | 331.93 | 319.30 | 329.92 | 787,541 | +11.27(+3.54%) |
May 16, 2022 | 325.31 | 325.59 | 316.76 | 318.65 | 520,817 | -9.29(-2.83%) |
May 13, 2022 | 326.18 | 335.88 | 325.14 | 327.94 | 381,609 | +5.19(+1.61%) |
May 12, 2022 | 314.45 | 326.22 | 312.06 | 322.75 | 489,138 | +5.92(+1.87%) |
May 11, 2022 | 325.17 | 330.22 | 315.70 | 316.83 | 568,917 | -6.48(-2.01%) |
May 10, 2022 | 335.64 | 335.64 | 314.43 | 323.31 | 614,872 | -4.58(-1.40%) |
May 09, 2022 | 337.51 | 338.97 | 325.19 | 327.89 | 651,488 | -13.01(-3.82%) |
May 06, 2022 | 351.45 | 351.45 | 334.59 | 340.91 | 596,052 | -9.99(-2.85%) |
May 05, 2022 | 367.76 | 369.09 | 346.10 | 350.90 | 456,997 | -21.12(-5.68%) |
May 04, 2022 | 366.90 | 373.57 | 357.89 | 372.01 | 725,381 | +10.93(+3.03%) |
May 03, 2022 | 345.55 | 367.26 | 343.58 | 361.09 | 834,395 | +10.96(+3.13%) |
May 02, 2022 | 349.67 | 354.34 | 341.19 | 350.13 | 498,019 | +1.12(+0.32%) |
Apr 29, 2022 | 357.83 | 360.61 | 347.97 | 349.01 | 483,518 | -11.47(-3.18%) |
Apr 28, 2022 | 350.17 | 361.83 | 346.42 | 360.48 | 392,952 | +13.53(+3.90%) |
Apr 27, 2022 | 346.17 | 350.71 | 342.45 | 346.95 | 313,490 | +1.86(+0.54%) |
Apr 26, 2022 | 353.26 | 354.43 | 343.92 | 345.09 | 400,831 | -10.41(-2.93%) |
Apr 25, 2022 | 350.75 | 356.02 | 343.37 | 355.49 | 665,518 | +5.88(+1.68%) |
Apr 22, 2022 | 367.42 | 367.42 | 348.71 | 349.61 | 504,637 | -19.68(-5.33%) |
Apr 21, 2022 | 378.27 | 378.87 | 364.84 | 369.29 | 260,049 | -4.14(-1.11%) |
Apr 20, 2022 | 369.63 | 375.64 | 368.61 | 373.42 | 308,491 | +9.16(+2.52%) |
Apr 19, 2022 | 358.32 | 365.32 | 358.22 | 364.26 | 300,680 | +7.12(+1.99%) |
Apr 18, 2022 | 359.11 | 361.67 | 355.45 | 357.14 | 273,982 | -2.32(-0.64%) |
Apr 14, 2022 | 361.61 | 365.32 | 358.47 | 359.45 | 267,276 | -2.12(-0.59%) |
Apr 13, 2022 | 360.85 | 365.01 | 359.83 | 361.57 | 488,731 | +0.32(+0.09%) |
Apr 12, 2022 | 365.79 | 371.47 | 359.22 | 361.26 | 289,341 | -3.19(-0.88%) |
Apr 11, 2022 | 364.09 | 370.40 | 363.60 | 364.45 | 272,844 | -2.05(-0.56%) |
Apr 08, 2022 | 366.22 | 371.80 | 359.63 | 366.50 | 342,102 | +2.35(+0.64%) |
Apr 07, 2022 | 368.34 | 368.57 | 360.62 | 364.15 | 425,474 | -3.88(-1.05%) |
Apr 06, 2022 | 372.00 | 373.52 | 365.02 | 368.03 | 461,075 | -7.57(-2.01%) |
Apr 05, 2022 | 378.37 | 381.80 | 374.20 | 375.60 | 289,599 | -3.70(-0.98%) |
Apr 04, 2022 | 378.89 | 380.64 | 375.33 | 379.31 | 337,505 | -0.09(-0.02%) |
Apr 01, 2022 | 382.79 | 382.79 | 375.71 | 379.39 | 380,536 | +0.17(+0.04%) |
Mar 31, 2022 | 382.27 | 388.01 | 379.22 | 379.23 | 380,855 | -5.29(-1.38%) |
Mar 30, 2022 | 396.10 | 397.49 | 383.97 | 384.52 | 359,119 | -14.07(-3.53%) |
Mar 29, 2022 | 394.69 | 400.86 | 391.73 | 398.59 | 344,805 | +7.05(+1.80%) |
Mar 28, 2022 | 386.41 | 392.26 | 383.30 | 391.53 | 445,323 | +3.39(+0.87%) |
Mar 25, 2022 | 378.87 | 389.08 | 376.82 | 388.14 | 428,725 | +9.89(+2.62%) |
Mar 24, 2022 | 370.71 | 378.73 | 368.88 | 378.25 | 252,273 | +8.17(+2.21%) |
Mar 23, 2022 | 375.51 | 376.81 | 369.69 | 370.08 | 367,525 | -8.27(-2.18%) |
Mar 22, 2022 | 378.14 | 382.05 | 376.92 | 378.35 | 410,886 | +1.41(+0.37%) |
Mar 21, 2022 | 378.10 | 381.58 | 375.27 | 376.94 | 356,616 | -3.11(-0.82%) |
Mar 18, 2022 | 379.15 | 381.04 | 371.63 | 380.06 | 811,244 | +2.61(+0.69%) |
Mar 17, 2022 | 371.15 | 379.02 | 369.58 | 377.44 | 401,432 | +3.92(+1.05%) |
Mar 16, 2022 | 378.24 | 387.15 | 365.54 | 373.52 | 377,693 | -1.35(-0.36%) |
Mar 15, 2022 | 373.71 | 376.34 | 367.98 | 374.87 | 329,175 | +4.81(+1.30%) |
Mar 14, 2022 | 371.20 | 374.63 | 364.80 | 370.06 | 363,466 | +4.64(+1.27%) |
Mar 11, 2022 | 369.31 | 371.09 | 364.43 | 365.42 | 267,217 | -0.09(-0.02%) |
Mar 10, 2022 | 356.34 | 365.51 | 402,766 | -2.41(-0.66%) | ||
Mar 09, 2022 | 366.79 | 370.72 | 363.00 | 367.93 | 284,117 | +12.46(+3.51%) |
Mar 08, 2022 | 356.22 | 370.20 | 354.88 | 355.46 | 693,089 | +0.77(+0.22%) |
Mar 07, 2022 | 372.15 | 372.15 | 354.46 | 354.69 | 491,077 | -14.72(-3.98%) |
Mar 04, 2022 | 366.51 | 369.88 | 360.67 | 369.41 | 382,252 | -0.79(-0.21%) |
Mar 03, 2022 | 375.50 | 377.37 | 366.80 | 370.20 | 365,140 | -0.48(-0.13%) |
Mar 02, 2022 | 366.33 | 373.50 | 363.07 | 370.69 | 437,914 | +11.01(+3.06%) |
Mar 01, 2022 | 372.12 | 372.12 | 356.83 | 359.68 | 522,780 | -14.14(-3.78%) |
Feb 28, 2022 | 373.42 | 377.62 | 365.95 | 373.82 | 609,934 | -5.62(-1.48%) |
Feb 25, 2022 | 362.95 | 380.54 | 362.70 | 379.43 | 726,747 | +16.37(+4.51%) |
Feb 24, 2022 | 347.04 | 363.85 | 344.63 | 363.06 | 577,580 | +3.62(+1.01%) |
Feb 23, 2022 | 374.33 | 377.32 | 358.19 | 359.44 | 419,603 | -14.45(-3.86%) |
Feb 22, 2022 | 374.55 | 382.10 | 371.17 | 373.90 | 580,836 | -3.53(-0.94%) |
Feb 18, 2022 | 377.43 | 0 | -1.33(-0.35%) | |||
Feb 17, 2022 | 381.60 | 387.02 | 378.68 | 378.75 | 538,650 | -5.94(-1.54%) |
Feb 16, 2022 | 376.44 | 385.65 | 374.04 | 384.70 | 543,449 | +5.95(+1.57%) |
Feb 15, 2022 | 369.83 | 380.12 | 369.60 | 378.75 | 562,303 | +15.70(+4.32%) |
Feb 14, 2022 | 369.85 | 376.91 | 359.92 | 363.05 | 543,715 | -9.92(-2.66%) |
Feb 11, 2022 | 376.07 | 384.32 | 372.75 | 372.96 | 888,262 | -7.68(-2.02%) |
Feb 10, 2022 | 368.37 | 393.01 | 359.50 | 380.64 | 1,028,701 | +3.73(+0.99%) |
Feb 09, 2022 | 378.01 | 384.64 | 375.50 | 376.92 | 792,306 | +3.69(+0.99%) |
Feb 08, 2022 | 367.52 | 374.06 | 366.53 | 373.23 | 305,214 | +6.34(+1.73%) |
Feb 07, 2022 | 366.84 | 371.18 | 364.50 | 366.88 | 427,979 | +0.89(+0.24%) |
Feb 04, 2022 | 365.55 | 370.45 | 361.91 | 366.00 | 412,741 | -0.84(-0.23%) |
Feb 03, 2022 | 375.79 | 366.21 | 366.83 | 647,022 | -13.84(-3.64%) | |
Feb 02, 2022 | 383.41 | 386.03 | 378.28 | 380.67 | 395,040 | -3.53(-0.92%) |
Feb 01, 2022 | 384.02 | 387.82 | 378.01 | 384.20 | 305,873 | +1.42(+0.37%) |
Jan 31, 2022 | 375.35 | 383.91 | 382.79 | 446,649 | +6.19(+1.64%) | |
Jan 28, 2022 | 367.31 | 377.11 | 363.65 | 376.60 | 474,555 | +9.68(+2.64%) |
Jan 27, 2022 | 368.56 | 373.92 | 361.20 | 366.92 | 533,103 | +4.56(+1.26%) |
Jan 26, 2022 | 366.61 | 373.37 | 357.60 | 362.37 | 731,008 | +0.44(+0.12%) |
Jan 25, 2022 | 369.41 | 372.91 | 355.65 | 361.92 | 1,273,568 | -15.54(-4.12%) |
Jan 24, 2022 | 368.20 | 378.66 | 359.68 | 377.47 | 1,125,394 | +1.39(+0.37%) |
Jan 21, 2022 | 384.53 | 386.34 | 375.12 | 376.08 | 740,642 | -9.00(-2.34%) |
Jan 20, 2022 | 386.56 | 392.50 | 384.11 | 385.08 | 493,190 | +1.07(+0.28%) |
Jan 19, 2022 | 391.84 | 394.35 | 383.79 | 384.01 | 528,917 | -6.02(-1.54%) |
Jan 18, 2022 | 390.49 | 391.41 | 384.96 | 390.03 | 581,477 | -6.05(-1.53%) |
Jan 14, 2022 | 396.08 | 0 | -8.12(-2.01%) | |||
Jan 13, 2022 | 414.94 | 416.56 | 403.31 | 404.20 | 424,103 | -11.49(-2.76%) |
Jan 12, 2022 | 416.36 | 421.07 | 411.80 | 415.69 | 341,134 | +3.19(+0.77%) |
Jan 11, 2022 | 408.25 | 412.93 | 399.61 | 412.51 | 483,882 | +3.03(+0.74%) |
Jan 10, 2022 | 419.72 | 419.72 | 406.26 | 409.48 | 595,918 | -12.74(-3.02%) |
Jan 07, 2022 | 430.65 | 432.48 | 421.52 | 422.22 | 314,723 | -7.76(-1.80%) |
Jan 06, 2022 | 430.62 | 434.41 | 423.55 | 429.98 | 293,160 | -0.08(-0.02%) |
Jan 05, 2022 | 435.20 | 439.00 | 428.71 | 430.06 | 364,095 | -4.27(-0.98%) |
Jan 04, 2022 | 434.61 | 439.20 | 431.43 | 434.33 | 392,018 | +2.46(+0.57%) |