Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,066,842 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,466,736 | +5.67(+4.04%) |
Dec 28, 2022 | 139.19 | 142.54 | 138.76 | 140.28 | 35,172,444 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.48 | 141.13 | 46,668,628 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.30 | 148.75 | 151.97 | 34,952,204 | -1.33(-0.87%) |
Dec 22, 2022 | 160.84 | 161.29 | 148.74 | 153.30 | 56,490,528 | -11.61(-7.04%) |
Dec 21, 2022 | 161.05 | 166.18 | 160.99 | 164.92 | 32,493,582 | +4.16(+2.59%) |
Dec 20, 2022 | 160.55 | 163.01 | 158.43 | 160.76 | 40,777,108 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.36 | 162.45 | 35,391,504 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.31 | 164.01 | 165.62 | 47,873,412 | -3.81(-2.25%) |
Dec 15, 2022 | 171.36 | 173.10 | 166.91 | 169.43 | 47,862,044 | -7.22(-4.09%) |
Dec 14, 2022 | 179.77 | 182.42 | 174.10 | 176.64 | 50,066,572 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.79 | 177.01 | 180.62 | 65,671,500 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.28 | 167.88 | 175.25 | 45,679,948 | +5.34(+3.14%) |
Dec 09, 2022 | 171.50 | 175.73 | 169.66 | 169.91 | 46,559,904 | -1.68(-0.98%) |
Dec 08, 2022 | 162.64 | 171.69 | 159.50 | 171.59 | 51,504,204 | +10.48(+6.51%) |
Dec 07, 2022 | 157.63 | 161.77 | 156.58 | 161.11 | 37,216,632 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.10 | 159.78 | 35,291,848 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.85 | 164.63 | 166.01 | 35,222,260 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.23 | 164.36 | 168.67 | 37,168,828 | -2.59(-1.51%) |
Dec 01, 2022 | 169.90 | 172.55 | 166.26 | 171.25 | 47,069,612 | +2.12(+1.25%) |
Nov 30, 2022 | 156.88 | 169.21 | 155.88 | 169.13 | 56,480,692 | +12.87(+8.24%) |
Nov 29, 2022 | 158.14 | 159.19 | 155.07 | 156.26 | 29,838,896 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.12 | 158.14 | 30,398,604 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,807,326 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.13 | 160.35 | 165.06 | 42,759,024 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.44 | 151.09 | 160.25 | 47,241,188 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.64 | 150.68 | 153.04 | 40,479,556 | -0.92(-0.60%) |
Nov 18, 2022 | 159.53 | 159.89 | 151.08 | 153.96 | 49,248,024 | -2.68(-1.71%) |
Nov 17, 2022 | 157.02 | 162.53 | 155.22 | 156.64 | 71,084,040 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.60 | 158.97 | 64,244,468 | -7.55(-4.54%) |
Nov 15, 2022 | 167.07 | 169.84 | 163.69 | 166.52 | 54,525,788 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.26 | 159.09 | 162.82 | 52,775,888 | -0.32(-0.20%) |
Nov 11, 2022 | 157.94 | 163.76 | 154.69 | 163.14 | 65,664,248 | +5.76(+3.66%) |
Nov 10, 2022 | 147.88 | 157.60 | 145.35 | 157.37 | 70,043,896 | +19.72(+14.33%) |
Nov 09, 2022 | 141.50 | 141.99 | 137.48 | 137.65 | 45,426,004 | -8.25(-5.66%) |
Nov 08, 2022 | 147.89 | 148.79 | 142.04 | 145.90 | 59,523,580 | +3.01(+2.11%) |
Nov 07, 2022 | 142.16 | 144.00 | 139.43 | 142.89 | 40,975,248 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.17 | 136.86 | 141.63 | 61,309,008 | +7.53(+5.62%) |
Nov 03, 2022 | 130.32 | 137.70 | 129.45 | 134.10 | 50,021,484 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.00 | 132.08 | 67,280,144 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.08 | 135.32 | 43,287,284 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.86 | 134.86 | 48,666,148 | -3.37(-2.44%) |
Oct 28, 2022 | 130.93 | 138.39 | 130.50 | 138.23 | 52,146,836 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.11 | 131.65 | 58,341,996 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.77 | 126.98 | 128.85 | 53,525,092 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.89 | 126.54 | 132.50 | 50,557,224 | +6.62(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.54 | 125.89 | 51,773,940 | +1.33(+1.07%) |
Oct 21, 2022 | 120.88 | 124.88 | 118.77 | 124.56 | 61,005,880 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.59 | 120.95 | 121.84 | 65,210,876 | +1.43(+1.19%) |
Oct 19, 2022 | 118.69 | 123.40 | 118.24 | 120.41 | 52,319,820 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.08 | 119.57 | 65,966,044 | +0.79(+0.66%) |
Oct 17, 2022 | 115.09 | 119.38 | 115.08 | 118.78 | 58,065,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.47 | 121.01 | 111.95 | 112.18 | 71,405,792 | -7.32(-6.13%) |
Oct 13, 2022 | 109.62 | 120.68 | 108.04 | 119.50 | 85,055,128 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.25 | 113.36 | 114.91 | 49,279,708 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.36 | 112.74 | 115.77 | 66,770,576 | -0.84(-0.72%) |
Oct 10, 2022 | 120.27 | 121.14 | 113.99 | 116.61 | 69,889,688 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.12 | 120.66 | 67,302,664 | -10.53(-8.03%) |
Oct 06, 2022 | 132.09 | 136.45 | 130.92 | 131.19 | 64,376,836 | -0.79(-0.60%) |
Oct 05, 2022 | 129.00 | 133.10 | 126.11 | 131.98 | 50,929,416 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.09 | 128.69 | 131.56 | 58,432,292 | +6.54(+5.24%) |
Oct 03, 2022 | 123.37 | 126.68 | 120.95 | 125.02 | 54,747,224 | +3.73(+3.07%) |
Sep 30, 2022 | 120.77 | 126.23 | 120.65 | 121.29 | 56,609,972 | -0.81(-0.66%) |
Sep 29, 2022 | 124.38 | 124.90 | 119.36 | 122.10 | 53,263,644 | -5.16(-4.05%) |
Sep 28, 2022 | 124.00 | 128.13 | 123.44 | 127.26 | 54,241,324 | +3.23(+2.60%) |
Sep 27, 2022 | 124.97 | 127.26 | 122.48 | 124.03 | 55,343,188 | +1.85(+1.51%) |
Sep 26, 2022 | 124.81 | 126.49 | 122.04 | 122.18 | 54,721,928 | -2.88(-2.30%) |
Sep 23, 2022 | 124.10 | 126.01 | 122.47 | 125.06 | 66,385,076 | -0.45(-0.36%) |
Sep 22, 2022 | 130.59 | 131.38 | 124.18 | 125.51 | 75,912,976 | -6.99(-5.28%) |
Sep 21, 2022 | 132.02 | 140.20 | 130.99 | 132.50 | 80,695,184 | +0.85(+0.64%) |
Sep 20, 2022 | 132.04 | 134.72 | 130.46 | 131.65 | 52,498,220 | -2.06(-1.54%) |
Sep 19, 2022 | 130.01 | 134.52 | 129.99 | 133.71 | 57,049,028 | +1.84(+1.39%) |
Sep 16, 2022 | 127.32 | 132.01 | 126.07 | 131.87 | 67,136,552 | +2.69(+2.08%) |
Sep 15, 2022 | 130.04 | 132.22 | 127.80 | 129.19 | 52,313,068 | -1.99(-1.52%) |
Sep 14, 2022 | 132.43 | 132.79 | 129.03 | 131.17 | 58,864,320 | -0.03(-0.02%) |
Sep 13, 2022 | 137.91 | 139.11 | 130.88 | 131.20 | 71,489,488 | -13.73(-9.47%) |
Sep 12, 2022 | 143.57 | 145.35 | 141.86 | 144.93 | 48,411,180 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.62 | 141.15 | 143.79 | 48,752,812 | +4.01(+2.87%) |
Sep 08, 2022 | 134.48 | 139.97 | 133.58 | 139.79 | 62,495,232 | +2.76(+2.01%) |
Sep 07, 2022 | 135.52 | 138.27 | 133.35 | 137.03 | 51,286,988 | +2.53(+1.88%) |
Sep 06, 2022 | 137.16 | 137.64 | 133.36 | 134.50 | 53,597,964 | -1.82(-1.33%) |
Sep 02, 2022 | 140.84 | 141.55 | 135.76 | 136.32 | 74,428,936 | -2.90(-2.08%) |
Sep 01, 2022 | 141.93 | 143.64 | 132.56 | 139.22 | 117,920,112 | -11.56(-7.67%) |
Aug 31, 2022 | 153.67 | 155.23 | 149.42 | 150.77 | 56,940,116 | -3.74(-2.42%) |
Aug 30, 2022 | 159.42 | 160.21 | 151.65 | 154.51 | 53,057,148 | -3.33(-2.11%) |
Aug 29, 2022 | 160.02 | 163.20 | 157.50 | 157.83 | 49,788,456 | -4.59(-2.82%) |
Aug 26, 2022 | 178.37 | 179.04 | 162.19 | 162.42 | 76,998,344 | -16.51(-9.23%) |
Aug 25, 2022 | 168.25 | 179.27 | 168.14 | 178.93 | 77,113,744 | +6.90(+4.01%) |
Aug 24, 2022 | 169.93 | 173.87 | 168.76 | 172.03 | 52,070,268 | +0.41(+0.24%) |
Aug 23, 2022 | 169.69 | 174.46 | 169.51 | 171.62 | 37,026,420 | +1.47(+0.86%) |
Aug 22, 2022 | 174.71 | 175.38 | 169.47 | 170.15 | 40,981,416 | -8.14(-4.57%) |
Aug 19, 2022 | 183.85 | 184.99 | 177.50 | 178.29 | 44,208,720 | -9.23(-4.92%) |
Aug 18, 2022 | 182.81 | 188.44 | 181.63 | 187.52 | 41,574,292 | +4.38(+2.39%) |
Aug 17, 2022 | 185.02 | 186.67 | 181.25 | 183.15 | 44,701,200 | -5.43(-2.88%) |
Aug 16, 2022 | 188.99 | 191.21 | 184.80 | 188.58 | 45,214,556 | -1.53(-0.80%) |
Aug 15, 2022 | 186.80 | 191.43 | 185.92 | 190.11 | 45,794,352 | +3.23(+1.73%) |
Aug 12, 2022 | 181.40 | 186.97 | 179.33 | 186.88 | 47,863,052 | +7.64(+4.26%) |
Aug 11, 2022 | 181.11 | 186.86 | 178.56 | 179.24 | 50,972,528 | -1.53(-0.85%) |
Aug 10, 2022 | 176.78 | 180.98 | 172.98 | 180.77 | 59,781,920 | +10.10(+5.92%) |
Aug 09, 2022 | 172.33 | 174.28 | 167.05 | 170.67 | 66,872,060 | -7.06(-3.97%) |
Aug 08, 2022 | 174.82 | 182.19 | 172.23 | 177.73 | 98,411,728 | -11.95(-6.30%) |
Aug 05, 2022 | 187.89 | 192.07 | 186.45 | 189.68 | 38,658,316 | -2.26(-1.18%) |
Aug 04, 2022 | 188.28 | 192.53 | 187.39 | 191.94 | 40,996,124 | +3.22(+1.70%) |
Aug 03, 2022 | 181.64 | 189.47 | 181.17 | 188.72 | 41,852,296 | +3.67(+1.98%) |
Aug 02, 2022 | 181.02 | 189.16 | 180.80 | 185.05 | 48,959,576 | +0.85(+0.46%) |
Aug 01, 2022 | 181.62 | 188.25 | 179.70 | 184.21 | 47,680,376 | +2.78(+1.53%) |
Jul 29, 2022 | 177.93 | 182.24 | 176.72 | 181.43 | 43,598,856 | +1.79(+1.00%) |
Jul 28, 2022 | 179.55 | 181.20 | 174.21 | 179.64 | 47,482,168 | +1.94(+1.09%) |
Jul 27, 2022 | 170.13 | 179.16 | 168.94 | 177.70 | 56,990,872 | +12.56(+7.60%) |
Jul 26, 2022 | 168.70 | 169.00 | 164.60 | 165.15 | 39,744,724 | -4.91(-2.88%) |
Jul 25, 2022 | 170.00 | 171.05 | 166.31 | 170.05 | 48,100,248 | -2.95(-1.70%) |
Jul 22, 2022 | 178.73 | 179.47 | 171.17 | 173.00 | 53,727,108 | -7.30(-4.05%) |
Jul 21, 2022 | 178.65 | 181.24 | 175.25 | 180.30 | 55,713,408 | +2.43(+1.36%) |
Jul 20, 2022 | 169.28 | 179.13 | 167.82 | 177.87 | 76,094,416 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.91 | 161.54 | 169.72 | 70,238,480 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.78 | 159.84 | 160.83 | 67,035,968 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.44 | 38,636,564 | +3.90(+2.54%) |
Jul 14, 2022 | 150.91 | 154.56 | 147.12 | 153.55 | 45,617,352 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.47 | 52,218,808 | +0.82(+0.54%) |
Jul 12, 2022 | 152.51 | 154.14 | 148.62 | 150.65 | 45,871,596 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.21 | 151.35 | 43,824,100 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.19 | 153.72 | 158.20 | 46,856,108 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.27 | 153.72 | 158.40 | 49,318,984 | +7.27(+4.81%) |
Jul 06, 2022 | 149.93 | 153.02 | 147.73 | 151.13 | 52,934,284 | +1.66(+1.11%) |
Jul 05, 2022 | 141.59 | 149.54 | 140.39 | 149.47 | 65,238,180 | +4.41(+3.04%) |
Jul 01, 2022 | 148.82 | 150.46 | 143.76 | 145.07 | 57,844,940 | -6.35(-4.19%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.42 | 68,659,592 | -3.83(-2.46%) |
Jun 29, 2022 | 157.96 | 158.02 | 151.53 | 155.25 | 48,275,624 | -4.39(-2.75%) |
Jun 28, 2022 | 168.81 | 171.83 | 159.27 | 159.64 | 46,216,452 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.07 | 168.50 | 42,830,492 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.21 | 162.92 | 171.07 | 47,267,840 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.35 | 162.07 | 46,394,020 | -1.35(-0.82%) |
Jun 22, 2022 | 162.08 | 166.44 | 161.62 | 163.42 | 43,792,784 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.89 | 163.89 | 165.48 | 48,357,304 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.77 | 153.11 | 158.62 | 63,103,816 | +2.79(+1.79%) |
Jun 16, 2022 | 158.42 | 159.25 | 153.84 | 155.84 | 57,012,140 | -9.25(-5.60%) |
Jun 15, 2022 | 160.77 | 168.49 | 159.08 | 165.09 | 56,417,708 | +6.90(+4.36%) |
Jun 14, 2022 | 157.13 | 160.48 | 153.95 | 158.18 | 46,976,188 | +1.89(+1.21%) |
Jun 13, 2022 | 159.82 | 162.94 | 155.89 | 156.30 | 60,433,780 | -13.25(-7.82%) |
Jun 10, 2022 | 175.80 | 176.77 | 168.50 | 169.55 | 46,616,796 | -10.73(-5.95%) |
Jun 09, 2022 | 184.60 | 189.12 | 180.21 | 180.28 | 39,580,580 | -5.99(-3.22%) |
Jun 08, 2022 | 187.78 | 191.59 | 185.14 | 186.27 | 36,338,084 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.64 | 189.01 | 38,916,592 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.11 | 185.40 | 187.61 | 42,265,928 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.97 | 186.95 | 60,107,556 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.93 | 181.74 | 195.66 | 65,000,312 | +12.70(+6.94%) |
Jun 01, 2022 | 186.99 | 190.28 | 180.98 | 182.96 | 54,598,136 | -3.52(-1.88%) |
May 31, 2022 | 189.55 | 191.75 | 183.26 | 186.47 | 66,453,376 | -1.39(-0.74%) |
May 27, 2022 | 181.62 | 188.56 | 180.76 | 187.86 | 73,935,808 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.68 | 160.01 | 178.27 | 99,727,464 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.88 | 159.79 | 169.53 | 77,935,624 | +8.20(+5.08%) |
May 24, 2022 | 164.88 | 165.75 | 157.59 | 161.33 | 58,856,740 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,043,024 | +2.04(+1.22%) |
May 20, 2022 | 173.09 | 173.87 | 157.34 | 166.72 | 73,680,984 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.01 | 62,174,476 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.94 | 168.42 | 169.16 | 54,511,440 | -12.37(-6.82%) |
May 17, 2022 | 180.50 | 183.47 | 176.11 | 181.53 | 58,646,828 | +9.12(+5.29%) |
May 16, 2022 | 174.86 | 177.65 | 170.83 | 172.41 | 52,183,584 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,132,496 | +15.29(+9.47%) |
May 12, 2022 | 161.97 | 167.66 | 155.46 | 161.54 | 70,880,224 | -4.54(-2.74%) |
May 11, 2022 | 173.24 | 177.29 | 165.46 | 166.08 | 67,079,500 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.74 | 170.03 | 175.72 | 76,229,360 | +6.44(+3.81%) |
May 09, 2022 | 180.10 | 182.31 | 168.05 | 169.28 | 64,571,028 | -17.23(-9.24%) |
May 06, 2022 | 187.11 | 194.86 | 179.66 | 186.50 | 63,413,588 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.75 | 188.19 | 62,685,688 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.73 | 187.26 | 203.07 | 64,935,536 | +7.31(+3.73%) |
May 03, 2022 | 193.74 | 197.99 | 191.08 | 195.76 | 47,608,932 | +0.69(+0.35%) |
May 02, 2022 | 185.16 | 195.48 | 183.67 | 195.07 | 57,261,312 | +9.85(+5.32%) |
Apr 29, 2022 | 193.76 | 201.02 | 184.93 | 185.22 | 50,158,248 | -12.33(-6.24%) |
Apr 28, 2022 | 189.42 | 200.10 | 184.65 | 197.56 | 57,051,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.73 | 191.42 | 182.66 | 183.91 | 49,977,736 | -3.72(-1.99%) |
Apr 26, 2022 | 196.92 | 197.62 | 186.45 | 187.63 | 65,353,844 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,214,568 | +3.87(+1.98%) |
Apr 22, 2022 | 202.76 | 204.59 | 194.74 | 194.89 | 62,615,124 | -6.67(-3.31%) |
Apr 21, 2022 | 216.80 | 223.62 | 199.74 | 201.56 | 65,677,648 | -12.97(-6.05%) |
Apr 20, 2022 | 224.87 | 226.40 | 211.72 | 214.54 | 46,922,980 | -7.15(-3.23%) |
Apr 19, 2022 | 216.91 | 223.43 | 212.86 | 221.69 | 51,324,508 | +4.14(+1.90%) |
Apr 18, 2022 | 211.72 | 220.59 | 210.51 | 217.54 | 52,569,304 | +5.24(+2.47%) |
Apr 14, 2022 | 224.75 | 227.47 | 211.39 | 212.30 | 56,985,444 | -9.44(-4.26%) |
Apr 13, 2022 | 216.99 | 224.70 | 214.27 | 221.74 | 51,739,920 | +6.98(+3.25%) |
Apr 12, 2022 | 225.07 | 226.95 | 212.54 | 214.76 | 66,258,344 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.90 | 216.31 | 218.88 | 57,529,232 | -12.00(-5.20%) |
Apr 08, 2022 | 238.85 | 238.91 | 230.31 | 230.88 | 52,564,868 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.89 | 234.47 | 241.76 | 55,832,568 | -1.99(-0.82%) |
Apr 06, 2022 | 249.01 | 252.66 | 239.71 | 243.75 | 70,422,672 | -15.22(-5.88%) |
Apr 05, 2022 | 272.18 | 272.83 | 257.86 | 258.97 | 43,701,896 | -14.27(-5.22%) |
Apr 04, 2022 | 266.93 | 275.21 | 265.78 | 273.24 | 39,809,792 | +6.47(+2.43%) |
Apr 01, 2022 | 273.39 | 274.60 | 262.32 | 266.77 | 51,792,160 | -5.73(-2.10%) |
Mar 31, 2022 | 277.45 | 282.11 | 272.34 | 272.50 | 52,399,320 | -4.03(-1.46%) |
Mar 30, 2022 | 282.67 | 284.58 | 274.67 | 276.53 | 46,379,416 | -9.65(-3.37%) |
Mar 29, 2022 | 286.57 | 289.08 | 279.43 | 286.18 | 48,926,800 | +4.36(+1.55%) |
Mar 28, 2022 | 277.18 | 282.13 | 271.70 | 281.82 | 42,576,444 | +5.01(+1.81%) |
Mar 25, 2022 | 278.49 | 283.20 | 272.35 | 276.80 | 57,978,576 | -4.32(-1.54%) |
Mar 24, 2022 | 261.31 | 282.82 | 258.73 | 281.13 | 87,799,488 | +25.13(+9.82%) |
Mar 23, 2022 | 260.91 | 265.76 | 255.41 | 256.00 | 50,238,812 | -8.89(-3.36%) |
Mar 22, 2022 | 266.92 | 272.02 | 260.38 | 264.89 | 54,762,344 | -2.10(-0.79%) |
Mar 21, 2022 | 264.72 | 271.16 | 259.33 | 266.99 | 59,218,144 | +2.81(+1.06%) |
Mar 18, 2022 | 247.66 | 265.34 | 245.91 | 264.18 | 73,531,064 | +16.85(+6.81%) |
Mar 17, 2022 | 240.88 | 248.09 | 238.74 | 247.33 | 47,211,016 | +2.70(+1.10%) |
Mar 16, 2022 | 234.69 | 245.65 | 231.41 | 244.64 | 67,227,040 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.07 | 212.94 | 229.43 | 49,259,992 | +16.41(+7.70%) |
Mar 14, 2022 | 218.40 | 222.33 | 211.31 | 213.02 | 38,535,052 | -7.69(-3.48%) |
Mar 11, 2022 | 229.91 | 231.14 | 220.17 | 220.71 | 36,769,824 | -5.57(-2.46%) |
Mar 10, 2022 | 225.01 | 227.58 | 218.53 | 226.28 | 42,811,816 | -3.56(-1.55%) |
Mar 09, 2022 | 223.57 | 231.89 | 222.18 | 229.84 | 49,256,788 | +14.98(+6.97%) |
Mar 08, 2022 | 212.81 | 223.43 | 206.23 | 214.85 | 55,731,784 | +1.62(+0.76%) |
Mar 07, 2022 | 227.87 | 230.03 | 213.02 | 213.24 | 45,016,092 | -15.82(-6.91%) |
Mar 04, 2022 | 233.53 | 236.49 | 224.52 | 229.06 | 43,258,504 | -7.77(-3.28%) |
Mar 03, 2022 | 242.30 | 242.94 | 234.38 | 236.83 | 36,393,116 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.77 | 233.84 | 241.88 | 38,974,808 | +7.46(+3.18%) |
Mar 01, 2022 | 242.55 | 243.41 | 230.99 | 234.42 | 41,214,752 | -9.07(-3.72%) |
Feb 28, 2022 | 239.56 | 246.28 | 236.95 | 243.49 | 47,711,676 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.81 | 234.66 | 241.21 | 52,965,924 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.12 | 73,559,760 | +13.59(+6.08%) |
Feb 23, 2022 | 237.66 | 241.19 | 222.68 | 223.54 | 56,569,764 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.28 | 229.66 | 233.55 | 63,347,416 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.92 | 257.46 | 241.29 | 244.70 | 81,051,472 | -20.01(-7.56%) |
Feb 16, 2022 | 262.20 | 265.42 | 255.14 | 264.71 | 72,553,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.12 | 265.05 | 247.47 | 264.55 | 70,115,016 | +21.70(+8.94%) |
Feb 14, 2022 | 238.98 | 248.38 | 237.19 | 242.85 | 44,018,616 | +3.72(+1.56%) |
Feb 11, 2022 | 258.77 | 261.13 | 237.38 | 239.13 | 60,645,836 | -18.72(-7.26%) |
Feb 10, 2022 | 259.56 | 268.85 | 255.62 | 257.85 | 51,289,780 | -8.80(-3.30%) |
Feb 09, 2022 | 255.84 | 266.85 | 253.15 | 266.65 | 52,428,276 | +15.95(+6.36%) |
Feb 08, 2022 | 243.23 | 251.76 | 239.44 | 250.71 | 40,968,040 | +3.79(+1.54%) |
Feb 07, 2022 | 243.36 | 251.44 | 241.66 | 246.91 | 37,623,624 | +4.08(+1.68%) |
Feb 04, 2022 | 239.36 | 245.98 | 235.97 | 242.83 | 35,536,100 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.44 | 239.12 | 41,004,584 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.16 | 252.06 | 54,204,484 | +6.05(+2.46%) |
Feb 01, 2022 | 250.66 | 251.07 | 238.54 | 246.01 | 51,802,040 | +17.95(+7.87%) |
Jan 28, 2022 | 219.79 | 228.24 | 212.66 | 228.06 | 54,469,896 | +8.95(+4.08%) |
Jan 27, 2022 | 235.33 | 239.59 | 216.43 | 219.11 | 57,349,796 | -8.27(-3.64%) |
Jan 26, 2022 | 232.05 | 240.21 | 222.67 | 227.38 | 75,559,200 | +4.47(+2.01%) |
Jan 25, 2022 | 225.12 | 229.09 | 219.67 | 222.91 | 66,200,760 | -10.46(-4.48%) |
Jan 24, 2022 | 222.97 | 233.45 | 208.57 | 233.37 | 91,844,864 | -0.02(-0.01%) |
Jan 21, 2022 | 234.72 | 247.86 | 232.28 | 233.39 | 72,005,544 | -7.75(-3.21%) |
Jan 20, 2022 | 252.66 | 255.41 | 240.58 | 241.14 | 43,375,956 | -9.16(-3.66%) |
Jan 19, 2022 | 260.40 | 265.04 | 250.15 | 250.30 | 48,747,136 | -8.35(-3.23%) |
Jan 18, 2022 | 262.21 | 265.98 | 257.38 | 258.64 | 42,494,000 | -3.47(-1.32%) |
Jan 14, 2022 | 262.11 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.37 | 283.68 | 264.58 | 265.35 | 54,431,548 | -14.22(-5.09%) |
Jan 12, 2022 | 280.25 | 285.52 | 275.67 | 279.57 | 38,332,084 | +1.82(+0.65%) |
Jan 11, 2022 | 272.82 | 280.23 | 267.99 | 277.75 | 40,396,908 | +4.16(+1.52%) |
Jan 10, 2022 | 265.41 | 274.28 | 256.06 | 273.59 | 59,446,796 | +1.53(+0.56%) |
Jan 07, 2022 | 280.99 | 283.80 | 270.17 | 272.06 | 41,055,536 | -9.30(-3.30%) |
Jan 06, 2022 | 275.99 | 283.56 | 270.25 | 281.36 | 45,429,476 | +5.73(+2.08%) |
Jan 05, 2022 | 289.06 | 293.72 | 274.92 | 275.63 | 49,721,476 | -16.84(-5.76%) |
Jan 04, 2022 | 302.32 | 304.23 | 283.07 | 292.46 | 52,705,844 | -8.30(-2.76%) |