Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 463.99 | 465.44 | 458.91 | 461.28 | 1,188,078 | -2.17(-0.47%) |
Feb 27, 2023 | 464.46 | 467.91 | 461.23 | 463.45 | 1,188,734 | -0.88(-0.19%) |
Feb 24, 2023 | 463.42 | 465.69 | 461.34 | 464.33 | 1,044,458 | +1.27(+0.28%) |
Feb 23, 2023 | 463.95 | 466.93 | 459.62 | 463.06 | 948,624 | -0.44(-0.09%) |
Feb 22, 2023 | 462.80 | 465.56 | 461.50 | 463.49 | 931,418 | +0.33(+0.07%) |
Feb 21, 2023 | 464.44 | 466.27 | 459.31 | 463.16 | 1,425,443 | +3.44(+0.75%) |
Feb 17, 2023 | 456.01 | 459.75 | 455.09 | 459.72 | 1,225,183 | +4.23(+0.93%) |
Feb 16, 2023 | 461.05 | 461.61 | 450.51 | 455.49 | 2,006,141 | -8.95(-1.93%) |
Feb 15, 2023 | 464.75 | 468.05 | 461.43 | 464.44 | 959,209 | -1.03(-0.22%) |
Feb 14, 2023 | 466.31 | 468.78 | 463.62 | 465.47 | 905,922 | -0.38(-0.08%) |
Feb 13, 2023 | 468.96 | 473.13 | 464.04 | 465.85 | 1,243,925 | +1.10(+0.24%) |
Feb 10, 2023 | 456.58 | 465.74 | 456.58 | 464.75 | 1,485,997 | +10.38(+2.28%) |
Feb 09, 2023 | 456.63 | 458.48 | 452.54 | 454.37 | 826,648 | +0.43(+0.09%) |
Feb 08, 2023 | 449.42 | 455.61 | 449.42 | 453.94 | 894,925 | +1.28(+0.28%) |
Feb 07, 2023 | 456.75 | 457.17 | 447.65 | 452.67 | 1,380,634 | -0.74(-0.16%) |
Feb 06, 2023 | 448.07 | 454.06 | 447.27 | 453.41 | 1,441,456 | +9.68(+2.18%) |
Feb 03, 2023 | 443.91 | 447.13 | 439.72 | 443.73 | 1,348,173 | +1.83(+0.41%) |
Feb 02, 2023 | 443.04 | 445.03 | 438.74 | 441.90 | 2,176,900 | -4.89(-1.09%) |
Feb 01, 2023 | 447.04 | 449.72 | 444.42 | 446.79 | 1,285,492 | -0.98(-0.22%) |
Jan 31, 2023 | 446.82 | 447.98 | 443.66 | 447.77 | 2,132,911 | +2.58(+0.58%) |
Jan 30, 2023 | 446.55 | 451.09 | 444.52 | 445.19 | 1,698,574 | +0.96(+0.22%) |
Jan 27, 2023 | 445.45 | 451.07 | 442.15 | 444.23 | 1,642,747 | -0.20(-0.05%) |
Jan 26, 2023 | 440.12 | 448.25 | 437.69 | 444.43 | 2,243,991 | +5.46(+1.24%) |
Jan 25, 2023 | 433.02 | 440.56 | 429.96 | 438.97 | 2,433,596 | +4.77(+1.10%) |
Jan 24, 2023 | 427.38 | 435.88 | 423.05 | 434.20 | 2,961,997 | +7.68(+1.80%) |
Jan 23, 2023 | 428.29 | 431.89 | 426.12 | 426.52 | 1,798,705 | -1.93(-0.45%) |
Jan 20, 2023 | 426.58 | 428.52 | 422.98 | 428.45 | 1,458,758 | +3.84(+0.90%) |
Jan 19, 2023 | 427.95 | 431.01 | 424.35 | 424.62 | 1,521,130 | -1.89(-0.44%) |
Jan 18, 2023 | 432.20 | 433.24 | 425.91 | 426.51 | 1,701,655 | -5.69(-1.32%) |
Jan 17, 2023 | 435.24 | 438.33 | 431.73 | 432.20 | 1,813,763 | -2.58(-0.59%) |
Jan 13, 2023 | 431.57 | 438.54 | 429.87 | 434.79 | 2,285,206 | -11.51(-2.58%) |
Jan 12, 2023 | 447.50 | 450.30 | 443.83 | 446.30 | 969,046 | -1.22(-0.27%) |
Jan 11, 2023 | 447.87 | 449.98 | 445.62 | 447.51 | 1,092,570 | +0.69(+0.15%) |
Jan 10, 2023 | 446.72 | 449.90 | 441.61 | 446.83 | 1,038,161 | +3.19(+0.72%) |
Jan 09, 2023 | 452.14 | 455.04 | 440.07 | 443.64 | 2,458,602 | -13.77(-3.01%) |
Jan 06, 2023 | 463.95 | 471.68 | 450.19 | 457.41 | 2,037,590 | -3.70(-0.80%) |
Jan 05, 2023 | 459.78 | 462.14 | 454.18 | 461.11 | 1,251,941 | +0.55(+0.12%) |
Jan 04, 2023 | 457.42 | 463.66 | 453.60 | 460.56 | 1,439,476 | -1.00(-0.22%) |
Jan 03, 2023 | 467.22 | 468.05 | 458.16 | 461.56 | 1,714,517 | -8.66(-1.84%) |
Dec 30, 2022 | 471.68 | 473.43 | 465.14 | 470.22 | 941,529 | -0.54(-0.11%) |
Dec 29, 2022 | 467.81 | 473.20 | 467.13 | 470.76 | 790,789 | +3.70(+0.79%) |
Dec 28, 2022 | 469.89 | 472.64 | 466.75 | 467.06 | 838,301 | -2.20(-0.47%) |
Dec 27, 2022 | 468.78 | 472.88 | 467.33 | 469.26 | 816,239 | +2.14(+0.46%) |
Dec 23, 2022 | 463.46 | 467.99 | 462.36 | 467.13 | 684,542 | +3.86(+0.83%) |
Dec 22, 2022 | 470.23 | 470.54 | 458.10 | 463.27 | 1,573,364 | -8.07(-1.71%) |
Dec 21, 2022 | 471.56 | 474.16 | 469.45 | 471.34 | 1,022,091 | +1.45(+0.31%) |
Dec 20, 2022 | 466.73 | 475.01 | 465.70 | 469.89 | 1,049,436 | +4.21(+0.90%) |
Dec 19, 2022 | 465.67 | 471.66 | 463.88 | 465.68 | 961,851 | +0.00(+0.00%) |
Dec 16, 2022 | 459.72 | 466.47 | 457.82 | 465.68 | 2,680,509 | +2.90(+0.63%) |
Dec 15, 2022 | 464.91 | 468.88 | 459.23 | 462.78 | 1,104,268 | -6.19(-1.32%) |
Dec 14, 2022 | 465.10 | 471.94 | 464.08 | 468.96 | 1,119,350 | +4.80(+1.03%) |
Dec 13, 2022 | 473.61 | 473.97 | 462.66 | 464.16 | 1,790,798 | -5.90(-1.25%) |
Dec 12, 2022 | 468.73 | 470.88 | 466.36 | 470.06 | 1,167,938 | +2.65(+0.57%) |
Dec 09, 2022 | 469.40 | 473.96 | 467.05 | 467.41 | 886,147 | -1.74(-0.37%) |
Dec 08, 2022 | 469.03 | 472.46 | 465.44 | 469.15 | 788,528 | +4.04(+0.87%) |
Dec 07, 2022 | 468.10 | 472.88 | 464.40 | 465.11 | 1,034,383 | -2.71(-0.58%) |
Dec 06, 2022 | 474.89 | 474.89 | 466.07 | 467.81 | 1,113,802 | -6.45(-1.36%) |
Dec 05, 2022 | 474.45 | 478.43 | 471.99 | 474.26 | 1,403,875 | -5.37(-1.12%) |
Dec 02, 2022 | 465.69 | 482.26 | 465.69 | 479.63 | 1,804,826 | +12.12(+2.59%) |
Dec 01, 2022 | 470.25 | 471.68 | 464.59 | 467.51 | 945,200 | -1.45(-0.31%) |
Nov 30, 2022 | 463.95 | 469.70 | 461.75 | 468.96 | 1,519,950 | +3.95(+0.85%) |
Nov 29, 2022 | 464.05 | 465.96 | 462.74 | 465.01 | 835,330 | +0.86(+0.18%) |
Nov 28, 2022 | 461.18 | 466.10 | 461.07 | 464.15 | 977,580 | -0.24(-0.05%) |
Nov 25, 2022 | 465.20 | 465.39 | 462.43 | 464.39 | 334,704 | +2.30(+0.50%) |
Nov 23, 2022 | 460.86 | 463.94 | 459.84 | 462.10 | 1,062,308 | +1.51(+0.33%) |
Nov 22, 2022 | 463.92 | 465.16 | 460.38 | 460.59 | 872,314 | -1.38(-0.30%) |
Nov 21, 2022 | 459.62 | 464.88 | 459.54 | 461.97 | 1,801,498 | +3.96(+0.86%) |
Nov 18, 2022 | 454.95 | 461.91 | 454.13 | 458.02 | 2,249,094 | +3.89(+0.86%) |
Nov 17, 2022 | 446.66 | 456.06 | 445.95 | 454.13 | 1,460,107 | +6.27(+1.40%) |
Nov 16, 2022 | 446.89 | 450.75 | 443.39 | 447.85 | 1,064,612 | -0.97(-0.22%) |
Nov 15, 2022 | 447.47 | 456.26 | 439.99 | 448.82 | 3,405,741 | +5.00(+1.13%) |
Nov 14, 2022 | 448.92 | 453.37 | 441.25 | 443.82 | 2,380,539 | -1.75(-0.39%) |
Nov 11, 2022 | 461.78 | 464.75 | 444.37 | 445.57 | 3,187,541 | -25.85(-5.48%) |
Nov 10, 2022 | 469.00 | 471.85 | 460.78 | 471.42 | 1,666,686 | +5.37(+1.15%) |
Nov 09, 2022 | 470.44 | 473.02 | 465.14 | 466.05 | 1,439,496 | -8.59(-1.81%) |
Nov 08, 2022 | 469.60 | 475.15 | 467.64 | 474.63 | 1,271,111 | +5.27(+1.12%) |
Nov 07, 2022 | 463.45 | 470.64 | 461.99 | 469.36 | 982,883 | +6.69(+1.44%) |
Nov 04, 2022 | 466.03 | 467.31 | 453.93 | 462.68 | 1,541,980 | -3.03(-0.65%) |
Nov 03, 2022 | 460.85 | 470.65 | 459.68 | 465.70 | 1,344,050 | +2.65(+0.57%) |
Nov 02, 2022 | 465.43 | 462.51 | 463.05 | 1,345,027 | -3.43(-0.74%) | |
Nov 01, 2022 | 466.86 | 471.79 | 464.79 | 466.48 | 1,280,274 | -1.01(-0.22%) |
Oct 31, 2022 | 461.50 | 468.98 | 460.53 | 467.49 | 1,341,300 | +1.74(+0.37%) |
Oct 28, 2022 | 455.31 | 471.77 | 453.67 | 465.75 | 2,129,523 | +12.43(+2.74%) |
Oct 27, 2022 | 446.26 | 455.48 | 446.09 | 453.32 | 1,575,941 | +9.00(+2.03%) |
Oct 26, 2022 | 443.94 | 452.08 | 442.54 | 444.32 | 1,618,924 | +2.31(+0.52%) |
Oct 25, 2022 | 436.14 | 445.25 | 434.36 | 442.00 | 1,599,760 | +2.58(+0.59%) |
Oct 24, 2022 | 440.98 | 447.79 | 437.60 | 439.42 | 2,096,314 | +2.74(+0.63%) |
Oct 21, 2022 | 426.22 | 436.76 | 422.79 | 436.68 | 1,686,696 | +9.87(+2.31%) |
Oct 20, 2022 | 422.28 | 427.75 | 420.68 | 426.82 | 1,855,113 | +4.21(+1.00%) |
Oct 19, 2022 | 416.86 | 429.92 | 413.38 | 422.61 | 2,730,968 | +7.80(+1.88%) |
Oct 18, 2022 | 387.25 | 418.33 | 385.70 | 414.81 | 4,775,272 | +33.17(+8.69%) |
Oct 17, 2022 | 377.50 | 384.81 | 376.68 | 381.64 | 1,683,451 | +7.59(+2.03%) |
Oct 14, 2022 | 388.38 | 389.39 | 372.80 | 374.05 | 1,426,756 | -15.90(-4.08%) |
Oct 13, 2022 | 377.50 | 391.00 | 375.80 | 389.95 | 1,054,168 | +8.20(+2.15%) |
Oct 12, 2022 | 390.88 | 392.77 | 381.48 | 381.75 | 959,696 | -13.10(-3.32%) |
Oct 11, 2022 | 389.66 | 399.74 | 389.66 | 394.85 | 1,054,845 | +1.03(+0.26%) |
Oct 10, 2022 | 391.52 | 402.12 | 390.13 | 393.82 | 1,157,995 | +5.79(+1.49%) |
Oct 07, 2022 | 382.84 | 388.71 | 380.39 | 388.03 | 1,170,895 | +4.18(+1.09%) |
Oct 06, 2022 | 385.78 | 387.68 | 382.38 | 383.85 | 777,302 | -2.79(-0.72%) |
Oct 05, 2022 | 390.10 | 391.58 | 384.98 | 386.64 | 862,352 | -3.46(-0.89%) |
Oct 04, 2022 | 387.21 | 391.76 | 384.06 | 390.10 | 1,103,644 | +6.12(+1.59%) |
Oct 03, 2022 | 374.37 | 386.94 | 373.75 | 383.98 | 1,325,356 | +12.92(+3.48%) |
Sep 30, 2022 | 366.58 | 374.52 | 366.50 | 371.06 | 1,398,886 | -3.36(-0.90%) |
Sep 29, 2022 | 383.25 | 383.66 | 370.67 | 374.42 | 1,174,031 | -9.81(-2.55%) |
Sep 28, 2022 | 381.54 | 386.23 | 375.68 | 384.23 | 1,209,361 | +0.25(+0.07%) |
Sep 27, 2022 | 393.06 | 394.13 | 382.65 | 383.98 | 1,095,274 | -7.60(-1.94%) |
Sep 26, 2022 | 395.45 | 395.95 | 390.48 | 391.57 | 1,257,850 | -5.21(-1.31%) |
Sep 23, 2022 | 403.23 | 403.45 | 391.51 | 396.78 | 1,951,539 | -8.66(-2.13%) |
Sep 22, 2022 | 403.27 | 407.97 | 396.71 | 405.44 | 1,467,735 | +1.81(+0.45%) |
Sep 21, 2022 | 411.11 | 416.68 | 403.47 | 403.63 | 2,192,583 | -0.37(-0.09%) |
Sep 20, 2022 | 399.60 | 404.79 | 396.08 | 403.99 | 1,157,835 | +3.90(+0.97%) |
Sep 19, 2022 | 397.67 | 401.17 | 396.45 | 400.09 | 724,240 | +2.14(+0.54%) |
Sep 16, 2022 | 395.03 | 399.37 | 393.84 | 397.95 | 2,106,409 | +0.67(+0.17%) |
Sep 15, 2022 | 398.47 | 398.47 | 394.53 | 397.28 | 1,237,954 | -2.92(-0.73%) |
Sep 14, 2022 | 394.01 | 401.90 | 392.20 | 400.20 | 1,045,526 | +7.01(+1.78%) |
Sep 13, 2022 | 400.86 | 404.20 | 391.30 | 393.19 | 1,687,919 | -8.94(-2.22%) |
Sep 12, 2022 | 404.40 | 404.87 | 401.04 | 402.13 | 1,404,701 | -2.78(-0.69%) |
Sep 09, 2022 | 404.10 | 406.91 | 402.49 | 404.91 | 1,337,429 | +1.81(+0.45%) |
Sep 08, 2022 | 403.02 | 404.46 | 398.41 | 403.10 | 1,158,332 | -0.47(-0.12%) |
Sep 07, 2022 | 398.97 | 404.30 | 396.00 | 403.57 | 1,307,263 | +2.27(+0.56%) |
Sep 06, 2022 | 402.49 | 406.58 | 399.38 | 401.31 | 1,001,989 | -0.76(-0.19%) |
Sep 02, 2022 | 408.23 | 408.90 | 401.08 | 402.06 | 905,697 | -3.88(-0.96%) |
Sep 01, 2022 | 401.75 | 406.88 | 401.32 | 405.94 | 987,840 | +2.40(+0.59%) |
Aug 31, 2022 | 405.70 | 407.99 | 403.45 | 403.54 | 946,131 | -2.11(-0.52%) |
Aug 30, 2022 | 409.79 | 410.68 | 404.61 | 405.66 | 1,022,727 | -4.36(-1.06%) |
Aug 29, 2022 | 408.09 | 414.04 | 406.96 | 410.02 | 909,817 | -1.38(-0.34%) |
Aug 26, 2022 | 420.25 | 422.51 | 411.22 | 411.40 | 919,343 | -7.17(-1.71%) |
Aug 25, 2022 | 413.86 | 418.76 | 412.64 | 418.57 | 762,584 | +4.70(+1.14%) |
Aug 24, 2022 | 414.13 | 415.52 | 411.22 | 413.86 | 775,724 | +0.56(+0.14%) |
Aug 23, 2022 | 413.12 | 414.84 | 410.61 | 413.30 | 910,673 | +0.75(+0.18%) |
Aug 22, 2022 | 418.44 | 421.43 | 412.08 | 412.55 | 1,138,832 | -7.35(-1.75%) |
Aug 19, 2022 | 418.41 | 420.74 | 416.09 | 419.89 | 1,062,255 | +0.65(+0.15%) |
Aug 18, 2022 | 421.69 | 424.24 | 416.88 | 419.24 | 908,086 | -2.14(-0.51%) |
Aug 17, 2022 | 416.17 | 425.10 | 415.09 | 421.38 | 1,044,311 | +1.37(+0.32%) |
Aug 16, 2022 | 416.93 | 424.64 | 416.93 | 420.02 | 891,700 | +2.05(+0.49%) |
Aug 15, 2022 | 412.88 | 419.84 | 410.18 | 417.97 | 927,477 | +3.60(+0.87%) |
Aug 12, 2022 | 409.27 | 414.42 | 407.64 | 414.37 | 1,024,911 | +5.14(+1.26%) |
Aug 11, 2022 | 409.60 | 412.70 | 407.65 | 409.23 | 994,902 | -1.09(-0.26%) |
Aug 10, 2022 | 410.39 | 412.47 | 406.83 | 410.31 | 1,476,679 | +1.37(+0.34%) |
Aug 09, 2022 | 407.41 | 412.12 | 406.22 | 408.94 | 783,312 | +4.47(+1.11%) |
Aug 08, 2022 | 407.94 | 409.72 | 402.38 | 404.46 | 854,168 | -2.43(-0.60%) |
Aug 05, 2022 | 405.80 | 408.26 | 400.33 | 406.90 | 977,335 | -1.64(-0.40%) |
Aug 04, 2022 | 411.00 | 414.76 | 407.35 | 408.54 | 1,180,421 | -1.12(-0.27%) |
Aug 03, 2022 | 407.72 | 412.00 | 400.44 | 409.65 | 1,396,674 | +0.50(+0.12%) |
Aug 02, 2022 | 405.56 | 413.03 | 399.92 | 409.16 | 2,570,787 | +9.06(+2.27%) |
Aug 01, 2022 | 399.10 | 408.89 | 397.57 | 400.09 | 1,804,215 | +5.22(+1.32%) |
Jul 29, 2022 | 387.89 | 395.20 | 383.60 | 394.87 | 1,565,263 | +7.38(+1.90%) |
Jul 28, 2022 | 380.88 | 388.15 | 378.01 | 387.50 | 1,063,365 | +7.19(+1.89%) |
Jul 27, 2022 | 379.59 | 380.98 | 375.97 | 380.30 | 879,545 | +1.65(+0.44%) |
Jul 26, 2022 | 381.87 | 384.54 | 378.42 | 378.65 | 1,039,639 | -2.85(-0.75%) |
Jul 25, 2022 | 376.32 | 385.25 | 375.61 | 381.50 | 1,087,824 | +4.83(+1.28%) |
Jul 22, 2022 | 381.65 | 383.57 | 375.45 | 376.68 | 806,337 | -0.44(-0.12%) |
Jul 21, 2022 | 376.27 | 377.45 | 371.81 | 377.12 | 986,053 | -0.02(-0.01%) |
Jul 20, 2022 | 372.78 | 379.29 | 368.02 | 377.13 | 1,635,272 | +4.62(+1.24%) |
Jul 19, 2022 | 361.48 | 372.70 | 356.57 | 372.51 | 3,168,285 | +2.96(+0.80%) |
Jul 18, 2022 | 381.67 | 381.69 | 369.32 | 369.56 | 2,890,339 | -10.59(-2.79%) |
Jul 15, 2022 | 385.24 | 385.24 | 379.61 | 380.15 | 1,281,898 | -1.84(-0.48%) |
Jul 14, 2022 | 384.74 | 386.82 | 379.33 | 381.99 | 1,216,374 | -7.34(-1.88%) |
Jul 13, 2022 | 390.39 | 398.65 | 389.07 | 389.33 | 1,210,438 | -5.72(-1.45%) |
Jul 12, 2022 | 400.27 | 400.68 | 393.72 | 395.05 | 713,078 | -4.85(-1.21%) |
Jul 11, 2022 | 398.78 | 403.64 | 396.37 | 399.89 | 631,567 | -1.22(-0.30%) |
Jul 08, 2022 | 406.07 | 407.43 | 400.75 | 401.11 | 714,683 | -1.76(-0.44%) |
Jul 07, 2022 | 405.06 | 408.41 | 400.35 | 402.87 | 1,233,605 | -3.53(-0.87%) |
Jul 06, 2022 | 397.82 | 408.28 | 396.28 | 406.40 | 1,095,069 | +10.15(+2.56%) |
Jul 05, 2022 | 405.35 | 406.29 | 388.57 | 396.25 | 1,795,054 | -17.43(-4.21%) |
Jul 01, 2022 | 410.07 | 415.06 | 405.06 | 413.68 | 1,361,099 | +3.40(+0.83%) |
Jun 30, 2022 | 399.02 | 410.63 | 397.80 | 410.28 | 1,330,182 | +10.56(+2.64%) |
Jun 29, 2022 | 403.70 | 404.98 | 397.37 | 399.72 | 769,011 | -1.74(-0.43%) |
Jun 28, 2022 | 403.64 | 407.99 | 400.18 | 401.46 | 999,144 | +1.39(+0.35%) |
Jun 27, 2022 | 399.86 | 403.82 | 398.37 | 400.06 | 815,525 | +0.20(+0.05%) |
Jun 24, 2022 | 396.81 | 400.28 | 391.89 | 399.86 | 1,852,880 | +8.03(+2.05%) |
Jun 23, 2022 | 396.36 | 397.22 | 388.55 | 391.83 | 1,036,238 | -4.61(-1.16%) |
Jun 22, 2022 | 395.11 | 401.18 | 392.94 | 396.44 | 1,124,738 | -3.35(-0.84%) |
Jun 21, 2022 | 393.15 | 401.26 | 390.29 | 399.79 | 1,545,018 | +14.27(+3.70%) |
Jun 17, 2022 | 385.10 | 386.85 | 376.60 | 385.52 | 3,937,307 | -0.75(-0.19%) |
Jun 16, 2022 | 391.65 | 394.00 | 384.58 | 386.27 | 1,655,839 | -8.88(-2.25%) |
Jun 15, 2022 | 398.45 | 399.82 | 390.16 | 395.15 | 1,301,248 | -1.98(-0.50%) |
Jun 14, 2022 | 404.61 | 404.75 | 392.30 | 397.12 | 1,569,827 | -7.40(-1.83%) |
Jun 13, 2022 | 404.98 | 408.76 | 402.23 | 404.53 | 1,554,152 | -5.97(-1.46%) |
Jun 10, 2022 | 411.28 | 414.47 | 406.27 | 410.50 | 1,222,001 | -2.42(-0.58%) |
Jun 09, 2022 | 423.13 | 423.25 | 412.71 | 412.92 | 1,042,912 | -10.20(-2.41%) |
Jun 08, 2022 | 431.31 | 433.83 | 422.64 | 423.12 | 1,205,677 | -12.30(-2.82%) |
Jun 07, 2022 | 421.77 | 435.77 | 421.20 | 435.42 | 1,180,050 | +12.30(+2.91%) |
Jun 06, 2022 | 423.51 | 425.59 | 421.35 | 423.12 | 723,071 | +0.69(+0.16%) |
Jun 03, 2022 | 419.86 | 426.14 | 419.06 | 422.43 | 972,617 | +1.51(+0.36%) |
Jun 02, 2022 | 421.54 | 422.29 | 410.74 | 420.92 | 1,267,466 | +1.73(+0.41%) |
Jun 01, 2022 | 422.76 | 423.54 | 416.51 | 419.20 | 1,256,618 | -0.77(-0.18%) |
May 31, 2022 | 422.73 | 424.64 | 418.35 | 419.97 | 2,657,378 | -7.30(-1.71%) |
May 27, 2022 | 427.82 | 428.13 | 421.49 | 427.27 | 1,334,933 | +2.44(+0.57%) |
May 26, 2022 | 426.74 | 430.59 | 424.62 | 424.83 | 1,205,470 | +0.43(+0.10%) |
May 25, 2022 | 420.56 | 425.44 | 418.49 | 424.40 | 1,088,550 | +4.51(+1.08%) |
May 24, 2022 | 410.62 | 420.39 | 410.62 | 419.89 | 1,090,564 | +9.25(+2.25%) |
May 23, 2022 | 405.34 | 413.12 | 405.34 | 410.64 | 1,094,938 | +8.42(+2.09%) |
May 20, 2022 | 405.88 | 405.88 | 395.72 | 402.22 | 1,716,653 | -1.39(-0.35%) |
May 19, 2022 | 408.58 | 410.61 | 397.61 | 403.62 | 1,623,534 | -8.26(-2.01%) |
May 18, 2022 | 418.20 | 419.22 | 410.71 | 411.88 | 1,040,525 | -6.32(-1.51%) |
May 17, 2022 | 417.07 | 419.36 | 408.97 | 418.20 | 841,356 | +3.27(+0.79%) |
May 16, 2022 | 412.51 | 417.60 | 409.82 | 414.93 | 1,059,295 | +2.26(+0.55%) |
May 13, 2022 | 412.86 | 415.08 | 406.82 | 412.68 | 1,175,522 | +0.55(+0.13%) |
May 12, 2022 | 416.55 | 418.51 | 406.21 | 412.12 | 1,466,105 | -5.52(-1.32%) |
May 11, 2022 | 414.88 | 421.99 | 414.05 | 417.64 | 1,073,688 | +1.21(+0.29%) |
May 10, 2022 | 417.20 | 423.42 | 414.88 | 416.43 | 1,032,030 | +0.28(+0.07%) |
May 09, 2022 | 423.92 | 425.58 | 414.52 | 416.15 | 1,428,550 | -10.04(-2.36%) |
May 06, 2022 | 418.71 | 426.34 | 417.17 | 426.20 | 1,486,646 | +5.96(+1.42%) |
May 05, 2022 | 422.70 | 424.33 | 415.94 | 420.24 | 1,248,280 | -2.46(-0.58%) |
May 04, 2022 | 414.44 | 422.94 | 412.40 | 422.70 | 1,236,316 | +10.40(+2.52%) |
May 03, 2022 | 411.93 | 414.98 | 408.68 | 412.30 | 1,404,336 | +3.76(+0.92%) |
May 02, 2022 | 407.39 | 414.88 | 404.12 | 408.54 | 1,473,146 | -1.24(-0.30%) |
Apr 29, 2022 | 421.46 | 422.01 | 408.13 | 409.78 | 1,565,309 | -9.10(-2.17%) |
Apr 28, 2022 | 425.79 | 425.79 | 414.90 | 418.88 | 1,422,901 | -3.10(-0.73%) |
Apr 27, 2022 | 423.16 | 428.63 | 416.56 | 421.98 | 1,073,036 | -1.05(-0.25%) |
Apr 26, 2022 | 423.93 | 428.94 | 420.27 | 423.03 | 1,518,654 | +3.03(+0.72%) |
Apr 25, 2022 | 420.10 | 421.83 | 410.87 | 420.00 | 1,580,782 | -2.75(-0.65%) |
Apr 22, 2022 | 418.10 | 427.59 | 415.73 | 422.75 | 1,530,934 | +5.93(+1.42%) |
Apr 21, 2022 | 431.48 | 432.38 | 416.17 | 416.82 | 2,042,514 | -13.59(-3.16%) |
Apr 20, 2022 | 436.11 | 437.51 | 429.38 | 430.41 | 1,725,090 | -5.72(-1.31%) |
Apr 19, 2022 | 438.58 | 450.92 | 434.73 | 436.13 | 2,155,193 | -7.15(-1.61%) |
Apr 18, 2022 | 442.86 | 447.57 | 435.38 | 443.28 | 1,727,823 | -0.21(-0.05%) |
Apr 14, 2022 | 447.52 | 449.24 | 441.95 | 443.49 | 2,072,281 | -1.45(-0.33%) |
Apr 13, 2022 | 446.65 | 450.08 | 442.15 | 444.94 | 1,278,314 | +1.56(+0.35%) |
Apr 12, 2022 | 442.10 | 447.35 | 437.53 | 443.38 | 1,584,395 | +3.13(+0.71%) |
Apr 11, 2022 | 439.81 | 449.92 | 438.30 | 440.25 | 2,015,224 | +2.59(+0.59%) |
Apr 08, 2022 | 443.54 | 447.21 | 435.85 | 437.66 | 1,804,181 | -3.78(-0.86%) |
Apr 07, 2022 | 429.58 | 443.24 | 427.49 | 441.45 | 2,143,471 | +10.37(+2.40%) |
Apr 06, 2022 | 423.31 | 433.91 | 423.31 | 431.08 | 2,047,151 | +6.96(+1.64%) |
Apr 05, 2022 | 422.00 | 431.30 | 420.46 | 424.12 | 2,356,719 | +3.06(+0.73%) |
Apr 04, 2022 | 424.35 | 424.84 | 416.83 | 421.06 | 1,229,940 | -1.87(-0.44%) |
Apr 01, 2022 | 419.36 | 425.78 | 416.13 | 422.93 | 1,238,413 | +4.34(+1.04%) |
Mar 31, 2022 | 419.11 | 425.67 | 418.20 | 418.58 | 1,750,642 | -4.31(-1.02%) |
Mar 30, 2022 | 416.61 | 423.95 | 416.60 | 422.90 | 1,813,293 | +8.35(+2.01%) |
Mar 29, 2022 | 410.85 | 415.47 | 407.13 | 414.55 | 2,612,452 | -7.43(-1.76%) |
Mar 28, 2022 | 426.09 | 427.17 | 420.39 | 421.98 | 1,766,298 | -8.23(-1.91%) |
Mar 25, 2022 | 426.77 | 433.88 | 426.74 | 430.21 | 1,736,309 | +3.73(+0.87%) |
Mar 24, 2022 | 422.28 | 428.16 | 420.32 | 426.48 | 1,447,462 | +4.25(+1.01%) |
Mar 23, 2022 | 421.05 | 424.37 | 419.48 | 422.23 | 1,808,027 | +4.42(+1.06%) |
Mar 22, 2022 | 416.73 | 420.90 | 411.75 | 417.81 | 2,231,647 | +0.56(+0.13%) |
Mar 21, 2022 | 409.32 | 424.77 | 409.32 | 417.25 | 3,421,996 | +13.11(+3.24%) |
Mar 18, 2022 | 412.20 | 414.88 | 399.90 | 404.15 | 5,500,120 | -2.29(-0.56%) |
Mar 17, 2022 | 404.98 | 409.46 | 402.84 | 406.44 | 3,108,813 | +6.88(+1.72%) |
Mar 16, 2022 | 412.56 | 414.31 | 390.10 | 399.56 | 6,131,499 | -25.92(-6.09%) |
Mar 15, 2022 | 421.76 | 427.14 | 417.52 | 425.48 | 1,875,580 | +4.00(+0.95%) |
Mar 14, 2022 | 426.21 | 426.53 | 416.51 | 421.48 | 2,610,083 | +5.13(+1.23%) |
Mar 11, 2022 | 419.15 | 425.49 | 415.94 | 416.35 | 2,793,552 | -5.04(-1.20%) |
Mar 10, 2022 | 427.34 | 419.38 | 421.39 | 3,215,546 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.88 | 432.18 | 410.08 | 425.52 | 3,666,962 | -0.26(-0.06%) |
Mar 08, 2022 | 439.81 | 443.81 | 425.18 | 425.78 | 4,357,976 | -16.27(-3.68%) |
Mar 07, 2022 | 439.08 | 455.18 | 439.07 | 442.05 | 5,525,057 | +7.59(+1.75%) |
Mar 04, 2022 | 426.79 | 438.74 | 420.17 | 434.47 | 3,503,936 | +9.80(+2.31%) |
Mar 03, 2022 | 421.73 | 432.31 | 414.83 | 424.67 | 4,851,141 | -2.07(-0.48%) |
Mar 02, 2022 | 422.35 | 428.22 | 407.09 | 426.74 | 5,274,314 | -6.27(-1.45%) |