Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 238.47 | 241.00 | 237.99 | 240.83 | 182,181 | +2.35(+0.99%) |
Jan 30, 2023 | 239.34 | 240.63 | 236.78 | 238.48 | 187,657 | -2.79(-1.16%) |
Jan 27, 2023 | 237.56 | 242.51 | 236.85 | 241.27 | 199,777 | +2.82(+1.18%) |
Jan 26, 2023 | 239.03 | 239.28 | 235.35 | 238.45 | 198,288 | +0.64(+0.27%) |
Jan 25, 2023 | 230.59 | 237.81 | 229.18 | 237.81 | 175,129 | +4.69(+2.01%) |
Jan 24, 2023 | 234.88 | 237.06 | 232.79 | 233.12 | 187,156 | -2.63(-1.12%) |
Jan 23, 2023 | 233.67 | 236.81 | 233.58 | 235.75 | 279,593 | +2.56(+1.10%) |
Jan 20, 2023 | 233.13 | 233.96 | 230.50 | 233.19 | 357,937 | +0.49(+0.21%) |
Jan 19, 2023 | 233.01 | 235.20 | 232.29 | 232.70 | 369,948 | -1.23(-0.52%) |
Jan 18, 2023 | 238.83 | 240.67 | 232.69 | 233.93 | 244,426 | -4.61(-1.93%) |
Jan 17, 2023 | 237.90 | 240.02 | 235.49 | 238.54 | 341,799 | +0.12(+0.05%) |
Jan 13, 2023 | 234.16 | 240.40 | 234.16 | 238.42 | 265,666 | +2.41(+1.02%) |
Jan 12, 2023 | 236.91 | 238.60 | 230.16 | 236.00 | 550,930 | -1.22(-0.51%) |
Jan 11, 2023 | 257.67 | 257.67 | 235.27 | 237.22 | 1,021,535 | -19.50(-7.60%) |
Jan 10, 2023 | 254.51 | 258.31 | 253.99 | 256.72 | 245,599 | +2.30(+0.91%) |
Jan 09, 2023 | 256.22 | 258.15 | 253.48 | 254.42 | 299,045 | -0.77(-0.30%) |
Jan 06, 2023 | 252.75 | 256.19 | 247.49 | 255.19 | 518,149 | +4.88(+1.95%) |
Jan 05, 2023 | 251.68 | 252.44 | 246.13 | 250.31 | 399,593 | -4.45(-1.75%) |
Jan 04, 2023 | 250.54 | 254.88 | 249.41 | 254.76 | 291,118 | +7.57(+3.06%) |
Jan 03, 2023 | 249.31 | 252.46 | 243.85 | 247.19 | 261,874 | +0.22(+0.09%) |
Dec 30, 2022 | 246.89 | 247.74 | 244.57 | 246.98 | 243,379 | -1.70(-0.68%) |
Dec 29, 2022 | 246.78 | 252.01 | 244.80 | 248.68 | 213,146 | +3.76(+1.53%) |
Dec 28, 2022 | 247.73 | 250.40 | 244.37 | 244.92 | 351,704 | -1.31(-0.53%) |
Dec 27, 2022 | 247.36 | 247.68 | 244.64 | 246.22 | 200,621 | +0.06(+0.02%) |
Dec 23, 2022 | 244.63 | 247.03 | 242.45 | 246.16 | 278,994 | +0.75(+0.31%) |
Dec 22, 2022 | 243.93 | 245.50 | 240.71 | 245.41 | 226,510 | +0.34(+0.14%) |
Dec 21, 2022 | 241.57 | 247.32 | 241.57 | 245.08 | 403,460 | +4.95(+2.06%) |
Dec 20, 2022 | 240.96 | 241.34 | 237.44 | 240.13 | 331,122 | -0.63(-0.26%) |
Dec 19, 2022 | 243.55 | 244.82 | 240.04 | 240.76 | 360,022 | -3.62(-1.48%) |
Dec 16, 2022 | 243.90 | 244.97 | 239.25 | 244.38 | 662,159 | -3.03(-1.22%) |
Dec 15, 2022 | 246.78 | 251.11 | 246.78 | 247.41 | 340,297 | -3.18(-1.27%) |
Dec 14, 2022 | 249.24 | 252.99 | 248.11 | 250.59 | 627,519 | -0.21(-0.08%) |
Dec 13, 2022 | 251.81 | 256.62 | 248.51 | 250.80 | 528,681 | +4.97(+2.02%) |
Dec 12, 2022 | 244.27 | 248.58 | 243.20 | 245.83 | 507,538 | +1.12(+0.46%) |
Dec 09, 2022 | 241.48 | 246.21 | 240.16 | 244.71 | 719,809 | +2.19(+0.90%) |
Dec 08, 2022 | 238.28 | 243.09 | 237.26 | 242.53 | 446,039 | +4.76(+2.00%) |
Dec 07, 2022 | 233.68 | 238.21 | 229.95 | 237.77 | 389,580 | +4.30(+1.84%) |
Dec 06, 2022 | 233.21 | 234.32 | 231.22 | 233.46 | 479,950 | +0.19(+0.08%) |
Dec 05, 2022 | 236.47 | 237.19 | 232.42 | 233.27 | 280,548 | -6.73(-2.80%) |
Dec 02, 2022 | 239.03 | 241.80 | 237.55 | 240.00 | 498,815 | -2.20(-0.91%) |
Dec 01, 2022 | 232.50 | 244.79 | 232.50 | 242.20 | 844,663 | +10.57(+4.56%) |
Nov 30, 2022 | 223.76 | 231.84 | 222.61 | 231.63 | 651,281 | +7.89(+3.52%) |
Nov 29, 2022 | 222.45 | 225.78 | 220.92 | 223.75 | 434,594 | +1.64(+0.74%) |
Nov 28, 2022 | 220.78 | 224.19 | 219.33 | 222.10 | 429,843 | -1.04(-0.47%) |
Nov 25, 2022 | 222.99 | 224.25 | 222.18 | 223.14 | 153,241 | -0.17(-0.08%) |
Nov 23, 2022 | 215.30 | 223.48 | 214.28 | 223.31 | 461,803 | +8.62(+4.01%) |
Nov 22, 2022 | 212.18 | 215.34 | 210.96 | 214.69 | 239,003 | +2.93(+1.38%) |
Nov 21, 2022 | 214.16 | 216.42 | 211.18 | 211.76 | 324,152 | -3.32(-1.55%) |
Nov 18, 2022 | 215.01 | 216.16 | 211.96 | 215.09 | 419,255 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.57 | 208.69 | 211.59 | 233,286 | -3.39(-1.58%) |
Nov 16, 2022 | 212.36 | 217.80 | 211.66 | 214.98 | 459,116 | +2.24(+1.06%) |
Nov 15, 2022 | 210.31 | 213.05 | 208.12 | 212.74 | 499,815 | +4.97(+2.39%) |
Nov 14, 2022 | 216.94 | 218.61 | 207.65 | 207.77 | 344,062 | -9.07(-4.18%) |
Nov 11, 2022 | 216.86 | 220.05 | 213.84 | 216.84 | 521,222 | +1.30(+0.60%) |
Nov 10, 2022 | 205.44 | 215.75 | 205.32 | 215.55 | 343,949 | +17.53(+8.86%) |
Nov 09, 2022 | 197.53 | 201.53 | 197.13 | 198.01 | 433,444 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.96 | 197.60 | 198.37 | 239,197 | -3.28(-1.63%) |
Nov 07, 2022 | 201.62 | 202.34 | 198.23 | 201.65 | 212,006 | +1.72(+0.86%) |
Nov 04, 2022 | 201.31 | 202.66 | 196.70 | 199.93 | 296,265 | +1.45(+0.73%) |
Nov 03, 2022 | 203.19 | 203.19 | 196.07 | 198.48 | 315,219 | -7.39(-3.59%) |
Nov 02, 2022 | 215.53 | 205.72 | 205.87 | 451,674 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.42 | 217.23 | 213.36 | 216.57 | 457,316 | +4.62(+2.18%) |
Oct 31, 2022 | 210.95 | 212.89 | 208.83 | 211.95 | 511,078 | +0.42(+0.20%) |
Oct 28, 2022 | 206.79 | 215.07 | 206.67 | 211.53 | 599,018 | +3.09(+1.48%) |
Oct 27, 2022 | 207.81 | 211.52 | 201.82 | 208.43 | 554,298 | +3.34(+1.63%) |
Oct 26, 2022 | 202.72 | 209.43 | 202.22 | 205.09 | 581,909 | +3.19(+1.58%) |
Oct 25, 2022 | 193.59 | 202.12 | 192.52 | 201.90 | 373,889 | +7.92(+4.08%) |
Oct 24, 2022 | 197.25 | 199.03 | 193.29 | 193.98 | 411,422 | -1.28(-0.66%) |
Oct 21, 2022 | 190.76 | 197.04 | 187.71 | 195.27 | 468,787 | +3.95(+2.07%) |
Oct 20, 2022 | 195.73 | 198.05 | 191.09 | 191.31 | 447,262 | -4.18(-2.14%) |
Oct 19, 2022 | 197.67 | 199.44 | 193.65 | 195.49 | 220,743 | -4.36(-2.18%) |
Oct 18, 2022 | 204.78 | 207.45 | 199.31 | 199.85 | 397,243 | +0.27(+0.13%) |
Oct 17, 2022 | 196.34 | 201.77 | 196.34 | 199.58 | 485,833 | +6.29(+3.26%) |
Oct 14, 2022 | 193.51 | 195.87 | 191.40 | 193.29 | 404,848 | +2.34(+1.23%) |
Oct 13, 2022 | 181.49 | 193.14 | 180.43 | 190.95 | 477,205 | +6.46(+3.50%) |
Oct 12, 2022 | 188.15 | 188.35 | 183.74 | 184.49 | 555,259 | -4.22(-2.24%) |
Oct 11, 2022 | 187.68 | 190.76 | 184.25 | 188.71 | 341,982 | +0.74(+0.39%) |
Oct 10, 2022 | 193.12 | 193.12 | 187.38 | 187.97 | 307,956 | -3.89(-2.03%) |
Oct 07, 2022 | 194.89 | 194.89 | 190.46 | 191.86 | 348,936 | -5.15(-2.61%) |
Oct 06, 2022 | 202.69 | 204.57 | 195.91 | 197.00 | 402,246 | -6.05(-2.98%) |
Oct 05, 2022 | 201.84 | 204.19 | 199.74 | 203.05 | 366,134 | -0.69(-0.34%) |
Oct 04, 2022 | 207.69 | 210.48 | 201.06 | 203.74 | 984,736 | -2.22(-1.08%) |
Oct 03, 2022 | 202.12 | 208.81 | 198.43 | 205.96 | 416,456 | +6.95(+3.49%) |
Sep 30, 2022 | 202.15 | 205.86 | 198.42 | 199.01 | 417,898 | -2.48(-1.23%) |
Sep 29, 2022 | 203.20 | 205.22 | 200.50 | 201.49 | 280,510 | -3.94(-1.92%) |
Sep 28, 2022 | 201.94 | 206.55 | 200.17 | 205.43 | 320,268 | +5.92(+2.97%) |
Sep 27, 2022 | 204.77 | 204.77 | 197.49 | 199.51 | 306,302 | -2.34(-1.16%) |
Sep 26, 2022 | 204.16 | 205.82 | 200.08 | 201.85 | 230,030 | -3.10(-1.51%) |
Sep 23, 2022 | 206.12 | 206.77 | 200.91 | 204.96 | 431,629 | -4.35(-2.08%) |
Sep 22, 2022 | 210.26 | 210.43 | 206.88 | 209.30 | 384,029 | -2.28(-1.08%) |
Sep 21, 2022 | 219.03 | 220.35 | 211.16 | 211.59 | 306,004 | -5.98(-2.75%) |
Sep 20, 2022 | 218.14 | 218.37 | 214.44 | 217.56 | 437,651 | -2.68(-1.22%) |
Sep 19, 2022 | 222.05 | 223.39 | 215.97 | 220.24 | 365,179 | -4.35(-1.94%) |
Sep 16, 2022 | 227.81 | 228.72 | 223.85 | 224.59 | 1,091,279 | -5.25(-2.29%) |
Sep 15, 2022 | 236.75 | 242.16 | 229.75 | 229.84 | 488,165 | -5.91(-2.51%) |
Sep 14, 2022 | 234.61 | 238.75 | 233.86 | 235.75 | 472,529 | +0.95(+0.40%) |
Sep 13, 2022 | 238.00 | 238.81 | 234.16 | 234.80 | 403,840 | -7.37(-3.04%) |
Sep 12, 2022 | 239.85 | 243.31 | 239.85 | 242.17 | 350,243 | +2.96(+1.24%) |
Sep 09, 2022 | 235.61 | 240.50 | 235.07 | 239.21 | 245,994 | +4.63(+1.98%) |
Sep 08, 2022 | 228.35 | 234.85 | 228.35 | 234.57 | 299,766 | +4.28(+1.86%) |
Sep 07, 2022 | 219.93 | 231.23 | 217.68 | 230.29 | 461,249 | +11.29(+5.16%) |
Sep 06, 2022 | 221.19 | 221.09 | 216.87 | 219.00 | 317,606 | -1.06(-0.48%) |
Sep 02, 2022 | 226.00 | 226.00 | 218.98 | 220.06 | 383,853 | -3.83(-1.71%) |
Sep 01, 2022 | 222.36 | 226.56 | 221.31 | 223.89 | 330,099 | +0.39(+0.17%) |
Aug 31, 2022 | 222.58 | 224.86 | 220.53 | 223.51 | 407,057 | +3.22(+1.46%) |
Aug 30, 2022 | 219.82 | 221.58 | 217.94 | 220.29 | 305,608 | +1.06(+0.48%) |
Aug 29, 2022 | 218.80 | 222.19 | 218.04 | 219.23 | 268,737 | -2.18(-0.99%) |
Aug 26, 2022 | 232.71 | 232.71 | 220.36 | 221.41 | 286,311 | -10.45(-4.51%) |
Aug 25, 2022 | 229.60 | 232.29 | 227.16 | 231.87 | 239,494 | +4.68(+2.06%) |
Aug 24, 2022 | 226.43 | 229.49 | 224.55 | 227.18 | 213,538 | +0.29(+0.13%) |
Aug 23, 2022 | 230.73 | 230.73 | 225.13 | 226.90 | 366,699 | -5.74(-2.47%) |
Aug 22, 2022 | 237.21 | 237.21 | 230.83 | 232.64 | 315,451 | -6.60(-2.76%) |
Aug 19, 2022 | 242.71 | 243.56 | 238.08 | 239.24 | 241,408 | -3.23(-1.33%) |
Aug 18, 2022 | 242.19 | 242.53 | 238.00 | 242.47 | 294,625 | +0.50(+0.21%) |
Aug 17, 2022 | 247.76 | 247.76 | 241.77 | 241.96 | 380,744 | -8.07(-3.23%) |
Aug 16, 2022 | 249.44 | 250.96 | 246.21 | 250.03 | 551,844 | -1.52(-0.60%) |
Aug 15, 2022 | 252.18 | 254.56 | 251.05 | 251.55 | 470,524 | -2.27(-0.90%) |
Aug 12, 2022 | 251.31 | 254.02 | 249.84 | 253.82 | 134,761 | +3.38(+1.35%) |
Aug 11, 2022 | 253.76 | 257.01 | 249.86 | 250.45 | 223,359 | -0.18(-0.07%) |
Aug 10, 2022 | 249.90 | 251.20 | 249.25 | 250.62 | 179,962 | +4.69(+1.91%) |
Aug 09, 2022 | 251.45 | 251.90 | 244.87 | 245.94 | 401,698 | -6.52(-2.58%) |
Aug 08, 2022 | 249.95 | 253.84 | 249.60 | 252.46 | 319,647 | +5.27(+2.13%) |
Aug 05, 2022 | 244.01 | 247.20 | 243.82 | 247.19 | 240,906 | +0.01(+0.00%) |
Aug 04, 2022 | 251.91 | 254.11 | 245.60 | 247.18 | 458,960 | -4.35(-1.73%) |
Aug 03, 2022 | 249.23 | 253.53 | 246.64 | 251.53 | 714,455 | +4.06(+1.64%) |
Aug 02, 2022 | 242.45 | 249.38 | 241.80 | 247.47 | 768,987 | +5.48(+2.26%) |
Aug 01, 2022 | 236.12 | 242.25 | 233.25 | 241.99 | 736,287 | +4.77(+2.01%) |
Jul 29, 2022 | 238.63 | 240.73 | 232.54 | 237.22 | 1,702,565 | -5.16(-2.13%) |
Jul 28, 2022 | 240.73 | 246.43 | 231.84 | 242.38 | 1,884,489 | -20.56(-7.82%) |
Jul 27, 2022 | 261.05 | 263.58 | 258.68 | 262.94 | 442,918 | +3.84(+1.48%) |
Jul 26, 2022 | 259.37 | 260.49 | 257.12 | 259.10 | 267,791 | -0.42(-0.16%) |
Jul 25, 2022 | 261.90 | 261.90 | 258.36 | 259.52 | 386,822 | -2.08(-0.80%) |
Jul 22, 2022 | 263.90 | 266.13 | 259.69 | 261.60 | 375,048 | -2.11(-0.80%) |
Jul 21, 2022 | 255.84 | 263.74 | 254.03 | 263.71 | 523,500 | +9.42(+3.70%) |
Jul 20, 2022 | 249.84 | 256.49 | 249.84 | 254.29 | 469,642 | +3.18(+1.26%) |
Jul 19, 2022 | 245.00 | 251.73 | 245.00 | 251.12 | 455,133 | +10.03(+4.16%) |
Jul 18, 2022 | 242.09 | 242.53 | 238.21 | 241.09 | 448,432 | +0.24(+0.10%) |
Jul 15, 2022 | 240.59 | 243.44 | 238.21 | 240.85 | 320,944 | +4.98(+2.11%) |
Jul 14, 2022 | 236.24 | 237.80 | 232.40 | 235.87 | 413,842 | -3.37(-1.41%) |
Jul 13, 2022 | 236.28 | 241.33 | 235.94 | 239.24 | 340,918 | -1.24(-0.52%) |
Jul 12, 2022 | 244.11 | 246.98 | 239.76 | 240.48 | 289,170 | -4.41(-1.80%) |
Jul 11, 2022 | 247.62 | 248.03 | 242.64 | 244.89 | 332,718 | -6.33(-2.52%) |
Jul 08, 2022 | 252.41 | 253.45 | 249.76 | 251.23 | 411,588 | -1.24(-0.49%) |
Jul 07, 2022 | 248.37 | 252.90 | 246.71 | 252.47 | 355,375 | +4.06(+1.64%) |
Jul 06, 2022 | 250.25 | 251.22 | 245.93 | 248.41 | 355,004 | -0.44(-0.18%) |
Jul 05, 2022 | 248.37 | 249.22 | 243.19 | 248.85 | 270,972 | -2.80(-1.11%) |
Jul 01, 2022 | 243.22 | 252.81 | 242.49 | 251.65 | 374,440 | +9.12(+3.76%) |
Jun 30, 2022 | 250.20 | 250.20 | 241.62 | 242.53 | 683,006 | -10.83(-4.28%) |
Jun 29, 2022 | 250.11 | 253.72 | 247.94 | 253.37 | 222,429 | +3.52(+1.41%) |
Jun 28, 2022 | 257.07 | 258.40 | 249.57 | 249.84 | 433,522 | -6.22(-2.43%) |
Jun 27, 2022 | 255.30 | 257.78 | 252.33 | 256.06 | 260,256 | +1.49(+0.59%) |
Jun 24, 2022 | 250.11 | 254.65 | 246.99 | 254.57 | 774,793 | +6.47(+2.61%) |
Jun 23, 2022 | 245.74 | 248.72 | 245.16 | 248.10 | 348,433 | +3.53(+1.44%) |
Jun 22, 2022 | 243.47 | 250.79 | 243.47 | 244.57 | 400,468 | -1.18(-0.48%) |
Jun 21, 2022 | 245.73 | 246.51 | 243.41 | 245.75 | 342,731 | +4.12(+1.71%) |
Jun 17, 2022 | 245.65 | 250.87 | 241.51 | 241.63 | 601,119 | -4.45(-1.81%) |
Jun 16, 2022 | 246.67 | 247.06 | 242.94 | 246.08 | 316,955 | -7.68(-3.02%) |
Jun 15, 2022 | 252.07 | 257.36 | 249.88 | 253.75 | 269,898 | +4.65(+1.87%) |
Jun 14, 2022 | 254.91 | 254.91 | 247.51 | 249.10 | 339,083 | -6.91(-2.70%) |
Jun 13, 2022 | 259.32 | 259.91 | 254.30 | 256.01 | 315,087 | -8.05(-3.05%) |
Jun 10, 2022 | 264.75 | 266.41 | 262.40 | 264.06 | 192,994 | -4.15(-1.55%) |
Jun 09, 2022 | 276.46 | 276.46 | 268.03 | 268.21 | 285,121 | -9.30(-3.35%) |
Jun 08, 2022 | 280.35 | 282.58 | 277.40 | 277.52 | 164,100 | -3.97(-1.41%) |
Jun 07, 2022 | 278.08 | 281.53 | 276.81 | 281.48 | 229,098 | +1.51(+0.54%) |
Jun 06, 2022 | 280.87 | 282.80 | 278.74 | 279.97 | 223,852 | +1.92(+0.69%) |
Jun 03, 2022 | 285.26 | 285.34 | 277.91 | 278.05 | 285,143 | -8.60(-3.00%) |
Jun 02, 2022 | 280.97 | 287.03 | 275.30 | 286.65 | 172,250 | +7.61(+2.73%) |
Jun 01, 2022 | 285.98 | 285.98 | 273.54 | 279.05 | 199,180 | -4.81(-1.70%) |
May 31, 2022 | 283.60 | 286.11 | 280.51 | 283.86 | 287,226 | -2.32(-0.81%) |
May 27, 2022 | 285.78 | 286.46 | 282.04 | 286.18 | 213,150 | +4.56(+1.62%) |
May 26, 2022 | 279.89 | 283.14 | 277.40 | 281.62 | 305,227 | +2.43(+0.87%) |
May 25, 2022 | 280.53 | 283.41 | 276.78 | 279.19 | 223,689 | -2.07(-0.74%) |
May 24, 2022 | 283.32 | 283.32 | 276.90 | 281.27 | 265,482 | -4.19(-1.47%) |
May 23, 2022 | 287.93 | 289.12 | 282.00 | 285.46 | 351,179 | +2.03(+0.72%) |
May 20, 2022 | 287.03 | 288.71 | 277.51 | 283.43 | 395,621 | -1.37(-0.48%) |
May 19, 2022 | 279.06 | 285.39 | 279.06 | 284.80 | 450,309 | +2.32(+0.82%) |
May 18, 2022 | 286.28 | 287.54 | 281.67 | 282.48 | 618,672 | -6.33(-2.19%) |
May 17, 2022 | 281.88 | 289.85 | 281.88 | 288.81 | 657,106 | +11.27(+4.06%) |
May 16, 2022 | 273.47 | 278.97 | 272.31 | 277.55 | 380,322 | +2.84(+1.03%) |
May 13, 2022 | 266.54 | 275.58 | 264.58 | 274.70 | 391,822 | +9.43(+3.56%) |
May 12, 2022 | 262.04 | 270.03 | 257.81 | 265.27 | 515,485 | +1.84(+0.70%) |
May 11, 2022 | 261.45 | 270.53 | 261.45 | 263.43 | 589,962 | -0.38(-0.15%) |
May 10, 2022 | 257.73 | 264.19 | 252.99 | 263.82 | 695,961 | +7.94(+3.10%) |
May 09, 2022 | 261.05 | 261.50 | 254.00 | 255.88 | 541,321 | -9.76(-3.68%) |
May 06, 2022 | 271.84 | 272.64 | 264.34 | 265.64 | 318,361 | -8.05(-2.94%) |
May 05, 2022 | 280.93 | 283.56 | 269.14 | 273.69 | 483,196 | -8.74(-3.09%) |
May 04, 2022 | 281.09 | 283.96 | 273.23 | 282.43 | 429,389 | +1.77(+0.63%) |
May 03, 2022 | 278.96 | 284.18 | 277.93 | 280.65 | 326,403 | +2.29(+0.82%) |
May 02, 2022 | 281.23 | 285.14 | 272.94 | 278.37 | 476,901 | -3.05(-1.08%) |
Apr 29, 2022 | 287.90 | 289.93 | 280.17 | 281.41 | 449,829 | -9.73(-3.34%) |
Apr 28, 2022 | 310.13 | 310.13 | 276.56 | 291.15 | 1,004,337 | -20.38(-6.54%) |
Apr 27, 2022 | 311.49 | 317.63 | 311.49 | 311.52 | 378,845 | -0.70(-0.22%) |
Apr 26, 2022 | 318.03 | 321.19 | 311.67 | 312.22 | 311,366 | -9.32(-2.90%) |
Apr 25, 2022 | 314.65 | 322.40 | 313.59 | 321.54 | 374,843 | +5.16(+1.63%) |
Apr 22, 2022 | 329.93 | 330.85 | 316.06 | 316.38 | 526,935 | -17.14(-5.14%) |
Apr 21, 2022 | 344.21 | 344.24 | 333.29 | 333.52 | 491,707 | -7.42(-2.18%) |
Apr 20, 2022 | 335.49 | 344.09 | 333.75 | 340.94 | 271,710 | +7.20(+2.16%) |
Apr 19, 2022 | 322.93 | 339.53 | 322.93 | 333.74 | 350,389 | +11.55(+3.58%) |
Apr 18, 2022 | 331.54 | 331.54 | 320.57 | 322.19 | 188,137 | -9.47(-2.86%) |
Apr 14, 2022 | 334.99 | 335.13 | 328.23 | 331.66 | 289,689 | -1.46(-0.44%) |
Apr 13, 2022 | 334.99 | 336.20 | 330.43 | 333.12 | 393,543 | -1.57(-0.47%) |
Apr 12, 2022 | 334.59 | 336.22 | 330.99 | 334.69 | 223,452 | +0.80(+0.24%) |
Apr 11, 2022 | 339.75 | 341.53 | 333.49 | 333.89 | 202,025 | -7.48(-2.19%) |
Apr 08, 2022 | 337.54 | 343.15 | 335.20 | 341.37 | 171,097 | +3.25(+0.96%) |
Apr 07, 2022 | 335.33 | 341.25 | 335.33 | 338.12 | 242,414 | +1.81(+0.54%) |
Apr 06, 2022 | 334.81 | 337.30 | 329.92 | 336.30 | 279,750 | -1.20(-0.36%) |
Apr 05, 2022 | 339.50 | 344.38 | 336.93 | 337.50 | 323,129 | -1.97(-0.58%) |
Apr 04, 2022 | 349.20 | 351.47 | 338.90 | 339.48 | 389,820 | -10.12(-2.89%) |
Apr 01, 2022 | 350.52 | 351.12 | 344.98 | 349.59 | 272,509 | -0.01(-0.00%) |
Mar 31, 2022 | 343.50 | 351.43 | 341.74 | 349.60 | 487,721 | +6.42(+1.87%) |
Mar 30, 2022 | 341.02 | 345.81 | 340.19 | 343.18 | 216,360 | +1.31(+0.38%) |
Mar 29, 2022 | 344.57 | 346.08 | 339.12 | 341.87 | 243,871 | +2.01(+0.59%) |
Mar 28, 2022 | 334.72 | 339.99 | 332.62 | 339.86 | 203,029 | +5.46(+1.63%) |
Mar 25, 2022 | 331.44 | 335.06 | 329.26 | 334.40 | 228,052 | +4.88(+1.48%) |
Mar 24, 2022 | 325.65 | 332.53 | 325.45 | 329.52 | 260,552 | +5.40(+1.67%) |
Mar 23, 2022 | 337.69 | 337.69 | 317.45 | 324.12 | 712,980 | -17.62(-5.16%) |
Mar 22, 2022 | 343.86 | 345.79 | 340.85 | 341.74 | 241,104 | -1.82(-0.53%) |
Mar 21, 2022 | 343.37 | 347.70 | 342.09 | 343.56 | 212,668 | -1.21(-0.35%) |
Mar 18, 2022 | 341.14 | 345.09 | 335.70 | 344.78 | 443,142 | +2.84(+0.83%) |
Mar 17, 2022 | 335.34 | 344.27 | 335.34 | 341.94 | 224,703 | +5.84(+1.74%) |
Mar 16, 2022 | 332.25 | 336.12 | 328.98 | 336.10 | 423,196 | +5.46(+1.65%) |
Mar 15, 2022 | 333.29 | 334.00 | 328.26 | 330.64 | 273,084 | +0.96(+0.29%) |
Mar 14, 2022 | 331.50 | 335.16 | 327.44 | 329.68 | 244,037 | -1.36(-0.41%) |
Mar 11, 2022 | 337.40 | 339.41 | 330.90 | 331.04 | 275,997 | -3.31(-0.99%) |
Mar 10, 2022 | 332.03 | 335.53 | 329.62 | 334.35 | 302,901 | -3.69(-1.09%) |
Mar 09, 2022 | 336.79 | 343.24 | 336.79 | 338.05 | 453,815 | +6.05(+1.82%) |
Mar 08, 2022 | 340.21 | 341.13 | 331.91 | 332.00 | 656,478 | -10.14(-2.96%) |
Mar 07, 2022 | 344.68 | 347.67 | 341.03 | 342.13 | 398,889 | -2.69(-0.78%) |
Mar 04, 2022 | 336.16 | 345.17 | 334.52 | 344.82 | 307,115 | +6.56(+1.94%) |
Mar 03, 2022 | 338.54 | 340.17 | 334.11 | 338.26 | 283,127 | +3.48(+1.04%) |
Mar 02, 2022 | 330.06 | 336.29 | 327.87 | 334.78 | 278,000 | +6.77(+2.06%) |
Mar 01, 2022 | 328.87 | 331.21 | 324.82 | 328.01 | 239,271 | -3.02(-0.91%) |
Feb 28, 2022 | 335.14 | 335.99 | 326.77 | 331.03 | 388,462 | -6.59(-1.95%) |
Feb 25, 2022 | 333.40 | 338.78 | 328.07 | 337.62 | 422,242 | +4.87(+1.46%) |
Feb 24, 2022 | 314.66 | 334.11 | 310.21 | 332.75 | 387,823 | +15.46(+4.87%) |
Feb 23, 2022 | 319.38 | 322.95 | 316.28 | 317.29 | 327,883 | -0.18(-0.06%) |
Feb 22, 2022 | 310.24 | 319.61 | 308.70 | 317.46 | 426,814 | +6.64(+2.14%) |
Feb 18, 2022 | 310.82 | 0 | -2.17(-0.69%) | |||
Feb 17, 2022 | 319.64 | 319.69 | 311.72 | 313.00 | 227,747 | -8.87(-2.76%) |
Feb 16, 2022 | 321.87 | 322.81 | 316.40 | 321.87 | 219,331 | -0.84(-0.26%) |
Feb 15, 2022 | 317.39 | 322.70 | 315.41 | 322.70 | 213,676 | +10.35(+3.31%) |
Feb 14, 2022 | 316.27 | 318.37 | 310.68 | 312.36 | 251,241 | -3.24(-1.03%) |
Feb 11, 2022 | 319.55 | 321.14 | 313.02 | 315.60 | 290,620 | -3.72(-1.16%) |
Feb 10, 2022 | 321.83 | 327.57 | 317.36 | 319.31 | 373,756 | -7.62(-2.33%) |
Feb 09, 2022 | 320.20 | 328.63 | 318.77 | 326.93 | 258,028 | +9.23(+2.91%) |
Feb 08, 2022 | 309.76 | 319.14 | 308.98 | 317.70 | 195,637 | +8.89(+2.88%) |
Feb 07, 2022 | 308.21 | 312.75 | 304.84 | 308.81 | 257,367 | +0.44(+0.14%) |
Feb 04, 2022 | 304.36 | 311.12 | 303.48 | 308.37 | 310,939 | +2.33(+0.76%) |
Feb 03, 2022 | 303.53 | 307.29 | 306.04 | 271,890 | +2.00(+0.66%) | |
Feb 02, 2022 | 304.44 | 304.82 | 297.52 | 304.04 | 550,610 | -0.60(-0.20%) |