Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 297.12 | 297.83 | 292.78 | 295.95 | 439,123 | -3.19(-1.07%) |
Dec 29, 2022 | 297.76 | 300.29 | 294.40 | 299.15 | 410,356 | +3.82(+1.29%) |
Dec 28, 2022 | 297.51 | 298.42 | 295.14 | 295.33 | 390,165 | -1.44(-0.49%) |
Dec 27, 2022 | 296.61 | 298.22 | 295.38 | 296.77 | 343,701 | +0.38(+0.13%) |
Dec 23, 2022 | 295.03 | 297.93 | 294.08 | 296.39 | 436,105 | +0.43(+0.15%) |
Dec 22, 2022 | 297.23 | 298.74 | 292.43 | 295.96 | 523,078 | -2.84(-0.95%) |
Dec 21, 2022 | 295.44 | 298.87 | 294.16 | 298.80 | 644,523 | +5.15(+1.75%) |
Dec 20, 2022 | 294.57 | 296.28 | 290.90 | 293.65 | 572,218 | +0.74(+0.25%) |
Dec 19, 2022 | 292.78 | 295.86 | 291.06 | 292.91 | 903,531 | -1.68(-0.57%) |
Dec 16, 2022 | 296.83 | 296.83 | 290.88 | 294.59 | 2,168,242 | -4.83(-1.61%) |
Dec 15, 2022 | 297.14 | 301.56 | 294.41 | 299.42 | 1,030,303 | -2.44(-0.81%) |
Dec 14, 2022 | 304.85 | 310.25 | 301.79 | 301.87 | 1,166,410 | -3.80(-1.24%) |
Dec 13, 2022 | 308.92 | 310.07 | 304.12 | 305.66 | 926,933 | +2.36(+0.78%) |
Dec 12, 2022 | 302.34 | 304.24 | 299.72 | 303.31 | 927,801 | +1.89(+0.63%) |
Dec 09, 2022 | 302.22 | 304.05 | 300.86 | 301.41 | 708,047 | -0.88(-0.29%) |
Dec 08, 2022 | 299.08 | 302.40 | 298.41 | 302.29 | 1,015,006 | +2.40(+0.80%) |
Dec 07, 2022 | 303.70 | 304.94 | 299.19 | 299.89 | 799,792 | -3.77(-1.24%) |
Dec 06, 2022 | 304.73 | 305.93 | 303.15 | 303.66 | 871,189 | -0.77(-0.25%) |
Dec 05, 2022 | 300.99 | 307.10 | 300.99 | 304.43 | 993,851 | +1.93(+0.64%) |
Dec 02, 2022 | 295.83 | 303.63 | 295.40 | 302.50 | 819,037 | +3.66(+1.22%) |
Dec 01, 2022 | 305.67 | 305.67 | 298.14 | 298.84 | 1,037,786 | -5.14(-1.69%) |
Nov 30, 2022 | 297.30 | 304.69 | 296.55 | 303.98 | 1,338,705 | +5.47(+1.83%) |
Nov 29, 2022 | 299.99 | 302.63 | 297.96 | 298.50 | 728,955 | -2.50(-0.83%) |
Nov 28, 2022 | 301.00 | 303.79 | 300.47 | 301.01 | 943,575 | -1.78(-0.59%) |
Nov 25, 2022 | 300.58 | 303.83 | 298.35 | 302.79 | 266,718 | +2.80(+0.93%) |
Nov 23, 2022 | 299.55 | 301.22 | 298.40 | 299.99 | 500,119 | +0.44(+0.15%) |
Nov 22, 2022 | 298.20 | 299.83 | 296.67 | 299.55 | 846,103 | +2.06(+0.69%) |
Nov 21, 2022 | 297.41 | 300.54 | 294.88 | 297.49 | 616,022 | +0.37(+0.13%) |
Nov 18, 2022 | 295.06 | 297.84 | 293.13 | 297.12 | 888,110 | +5.46(+1.87%) |
Nov 17, 2022 | 287.17 | 291.72 | 284.41 | 291.65 | 729,134 | +2.29(+0.79%) |
Nov 16, 2022 | 287.68 | 290.17 | 286.52 | 289.36 | 587,131 | +1.55(+0.54%) |
Nov 15, 2022 | 290.22 | 293.43 | 285.60 | 287.82 | 622,531 | +0.56(+0.20%) |
Nov 14, 2022 | 287.75 | 294.44 | 287.23 | 287.25 | 587,900 | -1.66(-0.57%) |
Nov 11, 2022 | 294.55 | 294.55 | 287.19 | 288.91 | 750,004 | -3.33(-1.14%) |
Nov 10, 2022 | 285.95 | 292.28 | 284.16 | 292.24 | 1,012,216 | +15.07(+5.44%) |
Nov 09, 2022 | 282.26 | 283.33 | 276.90 | 277.18 | 689,845 | -5.60(-1.98%) |
Nov 08, 2022 | 283.53 | 285.11 | 278.60 | 282.78 | 786,946 | -0.31(-0.11%) |
Nov 07, 2022 | 277.84 | 284.26 | 274.84 | 283.09 | 603,741 | +7.29(+2.64%) |
Nov 04, 2022 | 275.30 | 275.83 | 270.51 | 275.81 | 584,476 | +3.27(+1.20%) |
Nov 03, 2022 | 273.67 | 276.86 | 272.02 | 272.53 | 524,613 | -2.70(-0.98%) |
Nov 02, 2022 | 279.26 | 282.76 | 274.98 | 275.23 | 723,628 | -5.29(-1.88%) |
Nov 01, 2022 | 279.34 | 282.57 | 277.88 | 280.52 | 827,617 | +2.96(+1.07%) |
Oct 31, 2022 | 281.51 | 282.98 | 277.54 | 277.56 | 1,146,162 | -7.05(-2.48%) |
Oct 28, 2022 | 272.80 | 285.40 | 268.69 | 284.61 | 1,269,042 | +6.77(+2.44%) |
Oct 27, 2022 | 274.93 | 279.30 | 273.52 | 277.84 | 980,546 | +5.11(+1.87%) |
Oct 26, 2022 | 276.21 | 278.02 | 272.19 | 272.73 | 1,163,254 | -2.82(-1.03%) |
Oct 25, 2022 | 278.76 | 278.76 | 272.67 | 275.56 | 964,523 | -4.44(-1.59%) |
Oct 24, 2022 | 278.29 | 281.60 | 277.46 | 280.00 | 795,951 | +4.32(+1.57%) |
Oct 21, 2022 | 269.26 | 276.72 | 266.08 | 275.68 | 1,659,713 | +6.30(+2.34%) |
Oct 20, 2022 | 276.52 | 276.52 | 268.32 | 269.38 | 931,953 | -7.10(-2.57%) |
Oct 19, 2022 | 273.65 | 277.53 | 272.88 | 276.47 | 857,852 | +0.59(+0.21%) |
Oct 18, 2022 | 279.68 | 279.95 | 272.00 | 275.88 | 714,700 | +2.77(+1.02%) |
Oct 17, 2022 | 270.58 | 275.69 | 269.99 | 273.11 | 884,744 | +6.59(+2.47%) |
Oct 14, 2022 | 280.07 | 281.07 | 266.01 | 266.51 | 925,323 | -10.52(-3.80%) |
Oct 13, 2022 | 263.88 | 278.12 | 262.12 | 277.03 | 884,050 | +7.51(+2.79%) |
Oct 12, 2022 | 273.13 | 275.42 | 269.33 | 269.52 | 607,285 | -2.32(-0.85%) |
Oct 11, 2022 | 275.17 | 276.18 | 270.05 | 271.85 | 659,415 | -3.31(-1.20%) |
Oct 10, 2022 | 270.60 | 275.70 | 269.91 | 275.15 | 736,822 | +6.38(+2.37%) |
Oct 07, 2022 | 274.43 | 274.43 | 266.62 | 268.78 | 611,155 | -7.49(-2.71%) |
Oct 06, 2022 | 277.91 | 278.87 | 275.25 | 276.27 | 686,731 | -2.03(-0.73%) |
Oct 05, 2022 | 277.31 | 279.98 | 275.61 | 278.29 | 826,815 | -1.52(-0.54%) |
Oct 04, 2022 | 273.68 | 280.26 | 273.50 | 279.81 | 768,299 | +8.59(+3.17%) |
Oct 03, 2022 | 265.10 | 272.49 | 262.82 | 271.22 | 645,934 | +7.60(+2.88%) |
Sep 30, 2022 | 266.57 | 268.62 | 263.51 | 263.62 | 802,475 | -3.03(-1.14%) |
Sep 29, 2022 | 270.18 | 270.18 | 265.19 | 266.65 | 674,872 | -4.25(-1.57%) |
Sep 28, 2022 | 269.65 | 272.32 | 267.70 | 270.90 | 926,944 | +4.23(+1.59%) |
Sep 27, 2022 | 268.60 | 269.08 | 263.78 | 266.67 | 779,595 | +1.12(+0.42%) |
Sep 26, 2022 | 269.18 | 270.41 | 264.89 | 265.55 | 863,546 | -4.03(-1.49%) |
Sep 23, 2022 | 267.96 | 271.33 | 265.89 | 269.57 | 1,258,091 | +1.67(+0.62%) |
Sep 22, 2022 | 268.44 | 269.58 | 263.85 | 267.90 | 1,069,442 | -0.76(-0.28%) |
Sep 21, 2022 | 273.23 | 277.24 | 268.51 | 268.66 | 877,668 | -3.18(-1.17%) |
Sep 20, 2022 | 271.98 | 273.47 | 268.55 | 271.84 | 606,306 | -2.45(-0.89%) |
Sep 19, 2022 | 271.43 | 274.36 | 270.70 | 274.29 | 622,425 | +1.56(+0.57%) |
Sep 16, 2022 | 273.20 | 275.55 | 270.71 | 272.72 | 1,596,842 | -2.96(-1.07%) |
Sep 15, 2022 | 280.11 | 280.11 | 275.41 | 275.69 | 1,082,142 | -3.58(-1.28%) |
Sep 14, 2022 | 279.64 | 281.17 | 277.64 | 279.27 | 872,594 | -0.27(-0.10%) |
Sep 13, 2022 | 284.46 | 284.70 | 278.79 | 279.53 | 769,371 | -9.81(-3.39%) |
Sep 12, 2022 | 287.44 | 289.70 | 286.71 | 289.35 | 726,695 | +1.89(+0.66%) |
Sep 09, 2022 | 286.43 | 289.36 | 285.09 | 287.46 | 712,425 | +1.12(+0.39%) |
Sep 08, 2022 | 282.85 | 287.64 | 281.61 | 286.33 | 733,952 | +2.34(+0.82%) |
Sep 07, 2022 | 277.51 | 284.28 | 276.98 | 283.99 | 501,567 | +7.22(+2.61%) |
Sep 06, 2022 | 274.27 | 277.95 | 273.79 | 276.77 | 837,006 | +2.84(+1.04%) |
Sep 02, 2022 | 278.53 | 281.54 | 272.57 | 273.92 | 543,173 | -2.40(-0.87%) |
Sep 01, 2022 | 275.08 | 276.50 | 270.91 | 276.32 | 671,708 | +1.50(+0.54%) |
Aug 31, 2022 | 279.03 | 281.04 | 274.34 | 274.83 | 839,239 | -2.81(-1.01%) |
Aug 30, 2022 | 278.41 | 279.71 | 275.12 | 277.64 | 630,325 | -0.77(-0.28%) |
Aug 29, 2022 | 278.85 | 280.65 | 276.38 | 278.41 | 520,707 | -2.92(-1.04%) |
Aug 26, 2022 | 287.58 | 287.88 | 281.16 | 281.33 | 870,307 | -4.30(-1.51%) |
Aug 25, 2022 | 283.99 | 285.75 | 281.68 | 285.63 | 728,753 | +2.87(+1.02%) |
Aug 24, 2022 | 282.42 | 283.98 | 280.73 | 282.76 | 724,181 | +0.62(+0.22%) |
Aug 23, 2022 | 287.09 | 288.26 | 281.79 | 282.14 | 792,613 | -5.96(-2.07%) |
Aug 22, 2022 | 292.29 | 293.55 | 287.76 | 288.11 | 670,894 | -7.01(-2.37%) |
Aug 19, 2022 | 297.10 | 297.17 | 293.36 | 295.11 | 695,491 | -2.66(-0.89%) |
Aug 18, 2022 | 296.34 | 298.48 | 293.91 | 297.77 | 655,249 | +2.14(+0.72%) |
Aug 17, 2022 | 294.04 | 297.01 | 293.02 | 295.63 | 521,405 | -0.59(-0.20%) |
Aug 16, 2022 | 294.51 | 297.79 | 294.39 | 296.22 | 769,170 | +0.31(+0.11%) |
Aug 15, 2022 | 295.11 | 296.99 | 294.22 | 295.91 | 1,095,374 | -0.79(-0.27%) |
Aug 12, 2022 | 294.81 | 297.24 | 293.22 | 296.70 | 713,943 | +4.71(+1.61%) |
Aug 11, 2022 | 294.91 | 297.53 | 289.97 | 291.98 | 753,119 | -1.01(-0.35%) |
Aug 10, 2022 | 292.95 | 295.12 | 290.08 | 293.00 | 958,286 | +4.23(+1.47%) |
Aug 09, 2022 | 284.78 | 289.70 | 284.03 | 288.76 | 678,633 | +3.53(+1.24%) |
Aug 08, 2022 | 284.18 | 286.82 | 283.64 | 285.23 | 538,139 | +2.26(+0.80%) |
Aug 05, 2022 | 279.60 | 283.07 | 278.72 | 282.97 | 570,253 | +1.75(+0.62%) |
Aug 04, 2022 | 281.22 | 282.47 | 279.00 | 281.22 | 752,852 | -0.28(-0.10%) |
Aug 03, 2022 | 276.33 | 283.23 | 276.12 | 281.49 | 857,089 | +5.68(+2.06%) |
Aug 02, 2022 | 274.60 | 280.69 | 273.87 | 275.81 | 1,104,251 | -0.08(-0.03%) |
Aug 01, 2022 | 282.44 | 284.26 | 274.90 | 275.89 | 863,106 | -10.53(-3.68%) |
Jul 29, 2022 | 287.37 | 292.73 | 285.92 | 286.42 | 1,314,791 | -1.14(-0.40%) |
Jul 28, 2022 | 281.98 | 289.07 | 278.77 | 287.56 | 940,593 | +6.58(+2.34%) |
Jul 27, 2022 | 273.89 | 282.62 | 273.89 | 280.98 | 742,261 | +6.70(+2.44%) |
Jul 26, 2022 | 275.56 | 277.14 | 273.29 | 274.28 | 543,974 | -1.89(-0.68%) |
Jul 25, 2022 | 274.75 | 278.73 | 273.34 | 276.17 | 804,129 | +1.64(+0.60%) |
Jul 22, 2022 | 275.69 | 279.18 | 272.32 | 274.53 | 935,335 | -1.16(-0.42%) |
Jul 21, 2022 | 271.86 | 276.18 | 270.38 | 275.69 | 904,560 | +5.31(+1.96%) |
Jul 20, 2022 | 272.00 | 273.61 | 269.27 | 270.38 | 1,135,336 | -0.41(-0.15%) |
Jul 19, 2022 | 265.21 | 271.17 | 264.99 | 270.80 | 869,176 | +8.44(+3.22%) |
Jul 18, 2022 | 267.30 | 268.69 | 261.60 | 262.36 | 670,436 | -4.42(-1.66%) |
Jul 15, 2022 | 267.35 | 270.24 | 266.20 | 266.78 | 2,333,164 | +2.96(+1.12%) |
Jul 14, 2022 | 259.45 | 264.32 | 257.76 | 263.82 | 945,692 | -0.84(-0.32%) |
Jul 13, 2022 | 262.13 | 268.09 | 262.13 | 264.66 | 804,038 | -1.10(-0.41%) |
Jul 12, 2022 | 267.98 | 272.36 | 264.31 | 265.76 | 767,196 | -3.42(-1.27%) |
Jul 11, 2022 | 268.70 | 271.86 | 268.57 | 269.18 | 555,288 | -0.32(-0.12%) |
Jul 08, 2022 | 269.31 | 271.83 | 268.17 | 269.50 | 509,430 | +0.07(+0.03%) |
Jul 07, 2022 | 274.33 | 275.03 | 266.67 | 269.43 | 1,143,290 | -5.21(-1.90%) |
Jul 06, 2022 | 271.97 | 276.90 | 270.29 | 274.65 | 865,611 | +3.57(+1.32%) |
Jul 05, 2022 | 267.23 | 271.68 | 264.81 | 271.07 | 694,534 | +2.01(+0.75%) |
Jul 01, 2022 | 264.66 | 269.51 | 263.66 | 269.06 | 642,159 | +4.16(+1.57%) |
Jun 30, 2022 | 261.96 | 266.22 | 259.86 | 264.89 | 875,569 | +0.79(+0.30%) |
Jun 29, 2022 | 260.91 | 264.91 | 259.12 | 264.11 | 790,344 | +3.16(+1.21%) |
Jun 28, 2022 | 267.35 | 270.99 | 260.85 | 260.94 | 548,564 | -5.76(-2.16%) |
Jun 27, 2022 | 267.48 | 268.55 | 264.36 | 266.70 | 572,070 | -0.22(-0.08%) |
Jun 24, 2022 | 261.32 | 267.07 | 258.96 | 266.92 | 1,925,100 | +7.61(+2.94%) |
Jun 23, 2022 | 254.77 | 260.13 | 252.42 | 259.31 | 1,112,148 | +6.82(+2.70%) |
Jun 22, 2022 | 247.86 | 255.51 | 247.01 | 252.49 | 947,736 | +2.25(+0.90%) |
Jun 21, 2022 | 250.78 | 252.21 | 249.16 | 250.24 | 927,939 | +3.05(+1.24%) |
Jun 17, 2022 | 244.09 | 247.72 | 242.41 | 247.18 | 1,890,461 | +3.09(+1.27%) |
Jun 16, 2022 | 243.36 | 247.01 | 241.84 | 244.09 | 1,036,585 | -4.55(-1.83%) |
Jun 15, 2022 | 250.14 | 252.75 | 245.77 | 248.64 | 912,872 | +1.96(+0.80%) |
Jun 14, 2022 | 248.15 | 250.65 | 244.44 | 246.67 | 804,939 | -1.96(-0.79%) |
Jun 13, 2022 | 244.25 | 251.46 | 242.24 | 248.64 | 1,339,514 | -0.50(-0.20%) |
Jun 10, 2022 | 251.61 | 252.07 | 248.90 | 249.14 | 737,605 | -5.37(-2.11%) |
Jun 09, 2022 | 261.88 | 263.47 | 254.42 | 254.51 | 948,797 | -7.55(-2.88%) |
Jun 08, 2022 | 263.83 | 267.23 | 261.80 | 262.06 | 737,870 | -3.75(-1.41%) |
Jun 07, 2022 | 263.65 | 267.04 | 263.06 | 265.82 | 723,519 | -1.25(-0.47%) |
Jun 06, 2022 | 266.26 | 269.41 | 263.96 | 267.06 | 604,139 | +3.25(+1.23%) |
Jun 03, 2022 | 265.92 | 269.75 | 263.44 | 263.81 | 782,189 | -9.87(-3.61%) |
Jun 02, 2022 | 265.48 | 273.90 | 261.60 | 273.69 | 794,566 | +7.90(+2.97%) |
Jun 01, 2022 | 271.79 | 274.12 | 264.20 | 265.79 | 840,855 | -4.99(-1.84%) |
May 31, 2022 | 273.48 | 275.72 | 268.93 | 270.78 | 3,730,778 | -5.90(-2.13%) |
May 27, 2022 | 268.89 | 276.68 | 268.24 | 276.68 | 1,191,686 | +8.78(+3.28%) |
May 26, 2022 | 263.56 | 269.33 | 261.17 | 267.90 | 1,289,655 | +7.37(+2.83%) |
May 25, 2022 | 260.69 | 264.51 | 257.98 | 260.53 | 941,874 | -2.85(-1.08%) |
May 24, 2022 | 260.31 | 264.61 | 258.22 | 263.38 | 781,639 | +1.63(+0.62%) |
May 23, 2022 | 260.00 | 263.11 | 254.18 | 261.75 | 888,317 | +3.70(+1.44%) |
May 20, 2022 | 263.01 | 264.24 | 251.36 | 258.05 | 1,429,138 | -3.88(-1.48%) |
May 19, 2022 | 262.77 | 263.50 | 257.86 | 261.93 | 770,131 | -2.78(-1.05%) |
May 18, 2022 | 272.17 | 272.98 | 263.75 | 264.71 | 1,051,063 | -9.37(-3.42%) |
May 17, 2022 | 276.42 | 276.42 | 270.87 | 274.08 | 610,981 | +1.19(+0.44%) |
May 16, 2022 | 274.80 | 277.12 | 272.44 | 272.89 | 629,411 | -2.73(-0.99%) |
May 13, 2022 | 272.16 | 279.57 | 270.45 | 275.62 | 830,762 | +4.77(+1.76%) |
May 12, 2022 | 270.18 | 275.03 | 266.31 | 270.85 | 804,154 | +0.68(+0.25%) |
May 11, 2022 | 272.92 | 277.56 | 269.34 | 270.17 | 822,947 | -4.06(-1.48%) |
May 10, 2022 | 274.00 | 279.62 | 271.54 | 274.23 | 1,045,993 | +4.02(+1.49%) |
May 09, 2022 | 278.30 | 279.00 | 269.35 | 270.21 | 1,153,597 | -11.00(-3.91%) |
May 06, 2022 | 279.25 | 283.23 | 276.38 | 281.21 | 1,001,231 | -0.25(-0.09%) |
May 05, 2022 | 283.82 | 285.85 | 276.01 | 281.46 | 1,074,903 | -5.45(-1.90%) |
May 04, 2022 | 279.41 | 287.17 | 274.72 | 286.92 | 829,081 | +7.42(+2.65%) |
May 03, 2022 | 277.85 | 282.75 | 275.87 | 279.50 | 1,266,735 | +2.39(+0.86%) |
May 02, 2022 | 284.79 | 289.75 | 269.53 | 277.11 | 1,494,083 | -5.77(-2.04%) |
Apr 29, 2022 | 308.78 | 308.78 | 281.86 | 282.88 | 1,967,884 | -28.93(-9.28%) |
Apr 28, 2022 | 307.63 | 313.97 | 300.87 | 311.81 | 1,136,469 | +6.65(+2.18%) |
Apr 27, 2022 | 304.84 | 308.98 | 303.49 | 305.16 | 863,883 | +0.93(+0.31%) |
Apr 26, 2022 | 313.99 | 314.15 | 304.19 | 304.23 | 1,138,605 | -10.95(-3.47%) |
Apr 25, 2022 | 313.15 | 315.56 | 308.17 | 315.18 | 1,136,597 | -0.20(-0.06%) |
Apr 22, 2022 | 325.24 | 326.89 | 314.96 | 315.38 | 1,069,796 | -11.59(-3.54%) |
Apr 21, 2022 | 328.48 | 335.32 | 326.15 | 326.96 | 1,032,345 | +0.23(+0.07%) |
Apr 20, 2022 | 325.88 | 327.93 | 323.90 | 326.73 | 965,281 | +2.38(+0.73%) |
Apr 19, 2022 | 322.09 | 324.86 | 320.12 | 324.35 | 734,333 | +1.71(+0.53%) |
Apr 18, 2022 | 322.04 | 326.17 | 320.56 | 322.64 | 949,409 | +0.78(+0.24%) |
Apr 14, 2022 | 324.57 | 326.48 | 321.80 | 321.87 | 804,129 | -1.80(-0.56%) |
Apr 13, 2022 | 322.19 | 325.40 | 321.87 | 323.67 | 743,316 | +0.79(+0.25%) |
Apr 12, 2022 | 327.99 | 328.58 | 321.84 | 322.88 | 729,467 | -4.24(-1.29%) |
Apr 11, 2022 | 326.51 | 328.82 | 324.43 | 327.11 | 820,136 | +0.10(+0.03%) |
Apr 08, 2022 | 327.31 | 329.86 | 325.92 | 327.01 | 706,641 | +0.02(+0.01%) |
Apr 07, 2022 | 323.89 | 328.11 | 321.61 | 326.99 | 859,505 | +2.97(+0.92%) |
Apr 06, 2022 | 318.88 | 324.25 | 317.61 | 324.02 | 844,709 | +4.40(+1.38%) |
Apr 05, 2022 | 319.71 | 325.10 | 319.33 | 319.62 | 960,213 | -0.75(-0.23%) |
Apr 04, 2022 | 322.90 | 324.39 | 319.46 | 320.37 | 744,939 | -2.06(-0.64%) |
Apr 01, 2022 | 319.94 | 325.43 | 319.57 | 322.43 | 962,596 | +3.14(+0.98%) |
Mar 31, 2022 | 321.20 | 324.66 | 319.19 | 319.29 | 1,370,650 | -0.75(-0.23%) |
Mar 30, 2022 | 320.10 | 320.63 | 317.20 | 320.03 | 907,324 | +0.40(+0.13%) |
Mar 29, 2022 | 323.16 | 323.16 | 319.03 | 319.63 | 1,344,241 | -0.24(-0.07%) |
Mar 28, 2022 | 316.65 | 320.71 | 315.39 | 319.87 | 1,279,922 | +3.22(+1.02%) |
Mar 25, 2022 | 311.91 | 316.67 | 311.11 | 316.65 | 905,272 | +5.46(+1.76%) |
Mar 24, 2022 | 308.50 | 311.37 | 307.94 | 311.19 | 599,538 | +3.53(+1.15%) |
Mar 23, 2022 | 307.01 | 311.33 | 306.09 | 307.66 | 962,230 | -1.44(-0.47%) |
Mar 22, 2022 | 308.03 | 310.40 | 301.91 | 309.10 | 1,996,788 | -2.61(-0.84%) |
Mar 21, 2022 | 312.02 | 316.30 | 310.27 | 311.71 | 2,051,510 | -0.47(-0.15%) |
Mar 18, 2022 | 309.22 | 313.92 | 306.94 | 312.18 | 2,562,738 | +2.40(+0.78%) |
Mar 17, 2022 | 302.52 | 310.26 | 302.47 | 309.78 | 1,567,156 | +6.29(+2.07%) |
Mar 16, 2022 | 302.31 | 307.08 | 298.75 | 303.49 | 1,613,461 | +1.86(+0.62%) |
Mar 15, 2022 | 293.88 | 301.72 | 291.70 | 301.63 | 1,632,264 | +10.16(+3.49%) |
Mar 14, 2022 | 290.28 | 294.92 | 289.89 | 291.47 | 1,844,367 | +1.89(+0.65%) |
Mar 11, 2022 | 288.96 | 293.25 | 288.19 | 289.58 | 1,277,028 | +1.70(+0.59%) |
Mar 10, 2022 | 280.62 | 289.69 | 280.62 | 287.88 | 1,377,239 | +2.55(+0.89%) |
Mar 09, 2022 | 275.73 | 287.96 | 275.37 | 285.33 | 1,411,008 | +13.80(+5.08%) |
Mar 08, 2022 | 280.81 | 284.30 | 271.40 | 271.54 | 1,390,644 | -11.23(-3.97%) |
Mar 07, 2022 | 284.54 | 286.73 | 282.61 | 282.76 | 2,359,263 | -5.26(-1.82%) |
Mar 04, 2022 | 285.93 | 289.50 | 284.17 | 288.02 | 1,387,372 | -0.46(-0.16%) |
Mar 03, 2022 | 289.69 | 291.12 | 285.98 | 288.48 | 1,516,060 | +1.34(+0.47%) |
Mar 02, 2022 | 285.82 | 288.78 | 282.94 | 287.14 | 1,432,615 | +2.94(+1.04%) |
Mar 01, 2022 | 286.72 | 289.25 | 282.46 | 284.19 | 2,294,436 | -2.26(-0.79%) |
Feb 28, 2022 | 282.88 | 286.79 | 281.64 | 286.45 | 1,411,721 | -0.79(-0.28%) |
Feb 25, 2022 | 282.68 | 287.30 | 282.85 | 287.24 | 1,221,163 | +4.73(+1.67%) |
Feb 24, 2022 | 269.99 | 283.29 | 267.88 | 282.52 | 1,761,584 | +7.73(+2.81%) |
Feb 23, 2022 | 280.18 | 280.75 | 273.91 | 274.79 | 1,385,713 | -4.94(-1.77%) |
Feb 22, 2022 | 278.97 | 281.25 | 276.43 | 279.73 | 1,430,099 | +1.46(+0.53%) |
Feb 18, 2022 | 278.27 | 0 | +2.71(+0.98%) | |||
Feb 17, 2022 | 276.93 | 277.55 | 273.22 | 275.57 | 1,134,560 | -3.93(-1.41%) |
Feb 16, 2022 | 278.47 | 280.34 | 275.15 | 279.50 | 845,741 | +0.52(+0.19%) |
Feb 15, 2022 | 278.42 | 282.11 | 275.09 | 278.98 | 1,042,544 | +4.55(+1.66%) |
Feb 14, 2022 | 278.19 | 278.97 | 272.16 | 274.43 | 1,260,333 | -3.47(-1.25%) |
Feb 11, 2022 | 281.42 | 284.17 | 276.10 | 277.90 | 1,214,028 | -3.78(-1.34%) |
Feb 10, 2022 | 283.69 | 288.30 | 280.08 | 281.68 | 1,175,098 | -6.36(-2.21%) |
Feb 09, 2022 | 284.68 | 290.09 | 283.53 | 288.05 | 884,456 | +5.75(+2.04%) |
Feb 08, 2022 | 278.81 | 283.30 | 271.87 | 282.30 | 1,360,968 | +1.75(+0.63%) |
Feb 07, 2022 | 283.40 | 284.34 | 280.11 | 280.55 | 1,235,525 | -5.09(-1.78%) |
Feb 04, 2022 | 274.81 | 290.60 | 271.44 | 285.64 | 2,491,811 | +14.52(+5.36%) |
Feb 03, 2022 | 272.01 | 269.98 | 271.11 | 1,066,937 | -2.09(-0.76%) | |
Feb 02, 2022 | 271.42 | 273.63 | 270.53 | 273.20 | 1,375,409 | +1.78(+0.66%) |
Feb 01, 2022 | 269.70 | 272.02 | 267.12 | 271.42 | 881,772 | +0.36(+0.13%) |
Jan 31, 2022 | 264.11 | 271.19 | 271.06 | 981,464 | +6.64(+2.51%) | |
Jan 28, 2022 | 257.47 | 264.47 | 254.05 | 264.42 | 1,070,003 | +8.12(+3.17%) |
Jan 27, 2022 | 263.51 | 266.15 | 255.34 | 256.29 | 1,193,499 | -5.69(-2.17%) |
Jan 26, 2022 | 262.88 | 268.07 | 260.08 | 261.98 | 1,145,933 | -0.02(-0.01%) |
Jan 25, 2022 | 264.44 | 265.55 | 258.12 | 262.00 | 1,568,392 | -5.81(-2.17%) |
Jan 24, 2022 | 259.71 | 269.62 | 258.26 | 267.81 | 2,309,407 | +7.07(+2.71%) |
Jan 21, 2022 | 265.69 | 267.48 | 259.92 | 260.74 | 1,635,418 | -3.75(-1.42%) |
Jan 20, 2022 | 264.86 | 269.71 | 264.26 | 264.49 | 1,230,720 | -0.37(-0.14%) |
Jan 19, 2022 | 268.40 | 270.12 | 264.63 | 264.86 | 1,122,861 | -2.01(-0.75%) |
Jan 18, 2022 | 265.22 | 268.52 | 261.36 | 266.86 | 1,405,273 | -0.75(-0.28%) |
Jan 14, 2022 | 267.62 | 0 | -6.83(-2.49%) | |||
Jan 13, 2022 | 281.04 | 282.28 | 273.78 | 274.45 | 1,028,726 | -7.12(-2.53%) |
Jan 12, 2022 | 282.56 | 284.74 | 281.24 | 281.56 | 1,204,792 | +0.00(+0.00%) |
Jan 11, 2022 | 276.25 | 283.45 | 273.34 | 281.56 | 1,380,993 | +5.58(+2.02%) |
Jan 10, 2022 | 275.13 | 276.60 | 270.55 | 275.99 | 1,550,554 | -0.76(-0.28%) |
Jan 07, 2022 | 284.06 | 284.29 | 276.53 | 276.75 | 1,291,404 | -7.55(-2.66%) |
Jan 06, 2022 | 283.19 | 287.25 | 281.61 | 284.30 | 1,345,941 | -2.45(-0.85%) |
Jan 05, 2022 | 287.50 | 288.96 | 284.71 | 286.75 | 1,345,252 | -1.24(-0.43%) |
Jan 04, 2022 | 287.78 | 288.65 | 283.98 | 287.99 | 1,161,506 | +1.01(+0.35%) |