Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 331.79 | 333.74 | 327.99 | 331.04 | 1,117,172 | -4.81(-1.43%) |
Dec 29, 2022 | 328.15 | 336.26 | 327.69 | 335.85 | 979,560 | +10.09(+3.10%) |
Dec 28, 2022 | 327.58 | 331.12 | 325.59 | 325.76 | 850,006 | -1.70(-0.52%) |
Dec 27, 2022 | 328.42 | 329.79 | 325.93 | 327.46 | 773,950 | -1.60(-0.49%) |
Dec 23, 2022 | 325.94 | 329.08 | 324.61 | 329.06 | 748,790 | +0.82(+0.25%) |
Dec 22, 2022 | 330.63 | 331.01 | 324.57 | 328.24 | 1,472,410 | -5.28(-1.58%) |
Dec 21, 2022 | 331.17 | 334.07 | 330.25 | 333.52 | 1,243,450 | +5.28(+1.61%) |
Dec 20, 2022 | 328.32 | 330.74 | 326.90 | 328.24 | 1,303,409 | -3.51(-1.06%) |
Dec 19, 2022 | 334.85 | 335.43 | 330.94 | 331.75 | 1,493,937 | -3.89(-1.16%) |
Dec 16, 2022 | 336.02 | 337.70 | 333.79 | 335.64 | 4,564,841 | -4.92(-1.45%) |
Dec 15, 2022 | 344.39 | 346.22 | 338.72 | 340.57 | 2,031,453 | -9.15(-2.62%) |
Dec 14, 2022 | 353.33 | 357.15 | 346.01 | 349.72 | 1,731,584 | -3.81(-1.08%) |
Dec 13, 2022 | 358.16 | 362.17 | 350.46 | 353.52 | 1,985,409 | +10.38(+3.02%) |
Dec 12, 2022 | 342.57 | 344.37 | 340.88 | 343.15 | 1,835,361 | +0.44(+0.13%) |
Dec 09, 2022 | 347.25 | 348.92 | 342.38 | 342.71 | 1,520,517 | -5.99(-1.72%) |
Dec 08, 2022 | 346.82 | 353.05 | 346.82 | 348.70 | 1,174,099 | +1.27(+0.37%) |
Dec 07, 2022 | 347.50 | 350.40 | 344.96 | 347.43 | 1,780,788 | -0.17(-0.05%) |
Dec 06, 2022 | 346.93 | 348.64 | 344.41 | 347.59 | 1,556,539 | +1.36(+0.39%) |
Dec 05, 2022 | 350.59 | 353.02 | 344.38 | 346.23 | 2,169,296 | -9.38(-2.64%) |
Dec 02, 2022 | 352.26 | 357.83 | 351.68 | 355.61 | 2,050,327 | -2.75(-0.77%) |
Dec 01, 2022 | 352.73 | 361.54 | 351.80 | 358.36 | 2,709,501 | +9.67(+2.77%) |
Nov 30, 2022 | 343.09 | 349.26 | 336.15 | 348.69 | 6,544,682 | +5.59(+1.63%) |
Nov 29, 2022 | 346.63 | 347.63 | 342.36 | 343.10 | 1,696,072 | -3.82(-1.10%) |
Nov 28, 2022 | 350.33 | 353.18 | 345.85 | 346.92 | 1,969,328 | -6.82(-1.93%) |
Nov 25, 2022 | 350.91 | 354.14 | 348.42 | 353.74 | 788,935 | +0.49(+0.14%) |
Nov 23, 2022 | 348.08 | 356.98 | 346.21 | 353.26 | 2,167,789 | +5.93(+1.71%) |
Nov 22, 2022 | 344.48 | 347.52 | 341.40 | 347.32 | 1,425,028 | +4.76(+1.39%) |
Nov 21, 2022 | 338.45 | 344.41 | 334.27 | 342.56 | 1,856,576 | +1.53(+0.45%) |
Nov 18, 2022 | 347.06 | 348.17 | 335.65 | 341.03 | 1,990,798 | -0.89(-0.26%) |
Nov 17, 2022 | 344.06 | 345.08 | 338.72 | 341.92 | 1,306,735 | -6.80(-1.95%) |
Nov 16, 2022 | 350.37 | 352.81 | 346.98 | 348.72 | 1,410,544 | -0.98(-0.28%) |
Nov 15, 2022 | 348.89 | 352.54 | 346.31 | 349.70 | 1,433,500 | +6.89(+2.01%) |
Nov 14, 2022 | 343.86 | 348.03 | 341.40 | 342.81 | 1,382,235 | -8.41(-2.39%) |
Nov 11, 2022 | 341.23 | 352.72 | 341.23 | 351.21 | 2,071,605 | +9.85(+2.89%) |
Nov 10, 2022 | 326.06 | 342.43 | 325.04 | 341.37 | 2,606,113 | +31.66(+10.22%) |
Nov 09, 2022 | 314.09 | 315.02 | 308.27 | 309.70 | 1,756,057 | -5.76(-1.83%) |
Nov 08, 2022 | 316.65 | 320.69 | 311.91 | 315.46 | 1,227,618 | +0.68(+0.22%) |
Nov 07, 2022 | 316.87 | 317.77 | 310.38 | 314.78 | 1,054,821 | +2.81(+0.90%) |
Nov 04, 2022 | 308.93 | 313.77 | 305.51 | 311.97 | 1,682,702 | +7.00(+2.30%) |
Nov 03, 2022 | 301.04 | 307.28 | 300.78 | 304.97 | 1,935,851 | -1.42(-0.46%) |
Nov 02, 2022 | 311.17 | 316.02 | 304.69 | 306.39 | 1,882,028 | -5.31(-1.70%) |
Nov 01, 2022 | 320.72 | 321.61 | 310.82 | 311.71 | 1,496,992 | -5.05(-1.59%) |
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.75 | 1,872,107 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,154 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,618 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,618 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.38 | 307.66 | 3,016,094 | +11.48(+3.88%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,259 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,557 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.69 | 286.39 | 287.94 | 1,651,223 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,063 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,859 | +3.37(+1.15%) |
Oct 17, 2022 | 288.61 | 295.85 | 287.57 | 293.23 | 1,805,811 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,737 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,805 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.74 | 286.99 | 287.10 | 1,465,380 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,407 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.54 | 294.54 | 1,573,558 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,101 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 310.99 | 311.75 | 1,285,940 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.59 | 312.50 | 317.15 | 1,406,061 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,751 | +8.64(+2.78%) |
Oct 03, 2022 | 302.77 | 312.07 | 302.55 | 310.38 | 1,500,319 | +9.31(+3.09%) |
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,437 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,773 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,081 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,758 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.63 | 307.74 | 311.02 | 2,761,122 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,054 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,547 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.05 | 330.19 | 330.19 | 1,325,998 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,962 | -5.26(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,124 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.92 | 341.23 | 3,438,155 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.56 | 342.20 | 2,104,250 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,766 | -5.28(-1.50%) |
Sep 13, 2022 | 359.13 | 360.17 | 350.80 | 351.52 | 1,662,977 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 368.99 | 363.98 | 366.30 | 1,273,736 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.01 | 361.31 | 364.25 | 1,294,282 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.92 | 1,010,463 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,596 | +6.65(+1.89%) |
Sep 06, 2022 | 345.11 | 354.91 | 344.93 | 351.80 | 1,627,141 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.71 | 342.76 | 1,251,090 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.15 | 341.06 | 347.05 | 1,595,320 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.08 | 347.25 | 1,967,272 | -3.33(-0.95%) |
Aug 30, 2022 | 358.32 | 358.32 | 348.16 | 350.58 | 1,749,940 | -5.36(-1.51%) |
Aug 29, 2022 | 355.50 | 360.01 | 354.48 | 355.95 | 1,268,086 | -3.02(-0.84%) |
Aug 26, 2022 | 374.68 | 374.86 | 358.61 | 358.96 | 1,377,707 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,575 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.95 | 369.61 | 1,807,175 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,919 | -3.59(-0.97%) |
Aug 22, 2022 | 369.09 | 372.29 | 368.11 | 370.34 | 1,209,550 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,608,006 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.94 | 381.10 | 1,660,090 | -0.34(-0.09%) |
Aug 17, 2022 | 377.53 | 384.23 | 376.70 | 381.44 | 1,095,887 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.22 | 380.12 | 382.46 | 1,404,508 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.37 | 383.63 | 384.75 | 1,496,160 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.11 | 379.87 | 385.56 | 1,278,349 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.42 | 379.90 | 1,491,883 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,316 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.97 | 1,194,060 | -1.01(-0.27%) |
Aug 08, 2022 | 373.83 | 374.16 | 368.16 | 371.99 | 887,219 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,053 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,696 | +9.58(+2.65%) |
Aug 03, 2022 | 363.01 | 365.94 | 357.29 | 362.19 | 1,593,983 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.54 | 363.78 | 2,047,312 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.88 | 365.93 | 369.98 | 1,441,853 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.81 | 1,934,522 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,900 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.88 | 349.96 | 355.06 | 1,654,599 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.55 | 344.17 | 350.34 | 2,186,689 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,789 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.91 | 356.07 | 1,743,211 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.04 | 350.90 | 355.75 | 1,824,261 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,030 | +1.44(+0.41%) |
Jul 19, 2022 | 344.08 | 351.74 | 342.97 | 351.35 | 1,815,406 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,911 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.12 | 343.78 | 1,779,408 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.78 | 331.07 | 339.57 | 1,530,738 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.88 | 336.47 | 2,532,937 | -3.96(-1.16%) |
Jul 12, 2022 | 344.16 | 348.65 | 338.55 | 340.44 | 1,691,876 | -5.47(-1.58%) |
Jul 11, 2022 | 348.32 | 350.59 | 342.98 | 345.90 | 1,527,827 | -0.86(-0.25%) |
Jul 08, 2022 | 343.51 | 350.10 | 343.50 | 346.76 | 1,633,449 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.62 | 339.40 | 346.12 | 1,638,017 | +2.76(+0.81%) |
Jul 06, 2022 | 341.12 | 345.96 | 338.64 | 343.36 | 1,786,441 | +4.62(+1.36%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.73 | 2,084,830 | +0.97(+0.29%) |
Jul 01, 2022 | 331.27 | 338.28 | 329.01 | 337.76 | 1,946,856 | +6.17(+1.86%) |
Jun 30, 2022 | 328.11 | 334.28 | 326.44 | 331.59 | 2,189,033 | +2.27(+0.69%) |
Jun 29, 2022 | 327.31 | 332.87 | 326.97 | 329.32 | 1,773,869 | +2.02(+0.62%) |
Jun 28, 2022 | 334.75 | 338.42 | 326.14 | 327.30 | 1,996,254 | -7.64(-2.28%) |
Jun 27, 2022 | 336.89 | 337.69 | 331.79 | 334.95 | 1,757,507 | -1.17(-0.35%) |
Jun 24, 2022 | 330.83 | 336.59 | 328.33 | 336.12 | 4,970,906 | +7.79(+2.37%) |
Jun 23, 2022 | 321.86 | 329.14 | 321.46 | 328.32 | 2,117,658 | +8.43(+2.64%) |
Jun 22, 2022 | 312.54 | 323.20 | 311.48 | 319.89 | 2,034,439 | +5.07(+1.61%) |
Jun 21, 2022 | 317.60 | 321.36 | 313.22 | 314.83 | 3,674,136 | +0.09(+0.03%) |
Jun 17, 2022 | 308.36 | 318.32 | 308.36 | 314.74 | 4,936,166 | +3.84(+1.23%) |
Jun 16, 2022 | 308.36 | 311.71 | 307.19 | 310.90 | 2,736,895 | -5.22(-1.65%) |
Jun 15, 2022 | 314.75 | 321.15 | 312.41 | 316.13 | 2,530,680 | +3.85(+1.23%) |
Jun 14, 2022 | 314.73 | 317.27 | 308.99 | 312.28 | 2,895,971 | -4.85(-1.53%) |
Jun 13, 2022 | 320.87 | 323.66 | 316.24 | 317.13 | 3,412,770 | -10.23(-3.13%) |
Jun 10, 2022 | 325.70 | 331.07 | 323.19 | 327.36 | 2,546,458 | -3.61(-1.09%) |
Jun 09, 2022 | 332.94 | 337.08 | 330.82 | 330.97 | 1,788,388 | -2.22(-0.67%) |
Jun 08, 2022 | 336.17 | 339.62 | 332.31 | 333.19 | 1,647,496 | -5.68(-1.67%) |
Jun 07, 2022 | 333.64 | 339.99 | 332.68 | 338.87 | 1,936,120 | +5.72(+1.72%) |
Jun 06, 2022 | 331.36 | 338.80 | 331.36 | 333.15 | 1,845,746 | +2.67(+0.81%) |
Jun 03, 2022 | 330.97 | 333.23 | 326.45 | 330.48 | 2,313,511 | -6.99(-2.07%) |
Jun 02, 2022 | 325.72 | 337.67 | 325.72 | 337.47 | 2,652,681 | +10.85(+3.32%) |
Jun 01, 2022 | 307.93 | 340.97 | 306.81 | 326.62 | 7,921,172 | -17.19(-5.00%) |
May 31, 2022 | 350.69 | 352.35 | 343.13 | 343.81 | 9,198,134 | -10.98(-3.09%) |
May 27, 2022 | 348.50 | 355.38 | 348.50 | 354.79 | 2,213,703 | +8.04(+2.32%) |
May 26, 2022 | 343.97 | 348.62 | 341.88 | 346.75 | 2,081,801 | +5.57(+1.63%) |
May 25, 2022 | 343.31 | 345.78 | 339.45 | 341.18 | 2,883,782 | -3.15(-0.91%) |
May 24, 2022 | 340.49 | 345.69 | 338.90 | 344.33 | 2,088,164 | +0.34(+0.10%) |
May 23, 2022 | 337.16 | 346.77 | 335.90 | 343.99 | 2,805,573 | +7.95(+2.37%) |
May 20, 2022 | 330.26 | 336.48 | 327.81 | 336.04 | 3,490,222 | +10.16(+3.12%) |
May 19, 2022 | 320.38 | 328.94 | 318.81 | 325.88 | 2,630,852 | +1.91(+0.59%) |
May 18, 2022 | 326.22 | 329.34 | 323.25 | 323.97 | 2,575,658 | -8.99(-2.70%) |
May 17, 2022 | 335.82 | 336.33 | 329.48 | 332.96 | 2,190,154 | +3.85(+1.17%) |
May 16, 2022 | 327.13 | 331.29 | 324.75 | 329.11 | 2,637,181 | -1.46(-0.44%) |
May 13, 2022 | 329.05 | 334.72 | 326.36 | 330.57 | 2,865,121 | +7.06(+2.18%) |
May 12, 2022 | 316.95 | 326.08 | 316.20 | 323.52 | 3,317,199 | +3.78(+1.18%) |
May 11, 2022 | 318.67 | 327.94 | 317.05 | 319.74 | 3,044,663 | -2.14(-0.66%) |
May 10, 2022 | 327.51 | 330.08 | 316.66 | 321.88 | 3,015,794 | -0.76(-0.24%) |
May 09, 2022 | 331.11 | 336.14 | 321.81 | 322.64 | 4,233,763 | -16.67(-4.91%) |
May 06, 2022 | 340.36 | 340.36 | 331.67 | 339.32 | 3,417,427 | -1.12(-0.33%) |
May 05, 2022 | 353.51 | 353.70 | 337.57 | 340.44 | 4,332,924 | -17.10(-4.78%) |
May 04, 2022 | 350.15 | 358.17 | 341.19 | 357.53 | 3,792,919 | +4.60(+1.30%) |
May 03, 2022 | 360.21 | 365.08 | 350.30 | 352.93 | 2,819,617 | -7.55(-2.09%) |
May 02, 2022 | 357.22 | 364.71 | 353.56 | 360.48 | 3,923,073 | -9.01(-2.44%) |
Apr 29, 2022 | 375.21 | 380.05 | 368.37 | 369.49 | 2,150,291 | -9.86(-2.60%) |
Apr 28, 2022 | 377.48 | 381.95 | 372.73 | 379.35 | 1,722,206 | +5.80(+1.55%) |
Apr 27, 2022 | 369.74 | 377.56 | 369.74 | 373.55 | 1,967,330 | +5.04(+1.37%) |
Apr 26, 2022 | 373.17 | 377.05 | 367.73 | 368.50 | 1,720,552 | -5.61(-1.50%) |
Apr 25, 2022 | 370.22 | 374.30 | 366.72 | 374.12 | 2,239,474 | +1.53(+0.41%) |
Apr 22, 2022 | 381.28 | 382.26 | 372.25 | 372.59 | 1,782,470 | -10.96(-2.86%) |
Apr 21, 2022 | 391.79 | 395.96 | 381.99 | 383.55 | 1,567,269 | -6.30(-1.62%) |
Apr 20, 2022 | 390.39 | 395.26 | 389.35 | 389.85 | 1,802,214 | +1.86(+0.48%) |
Apr 19, 2022 | 384.04 | 389.71 | 382.54 | 387.99 | 1,905,125 | +4.70(+1.23%) |
Apr 18, 2022 | 379.29 | 384.30 | 378.68 | 383.28 | 1,235,535 | +2.91(+0.77%) |
Apr 14, 2022 | 390.79 | 392.71 | 379.79 | 380.37 | 2,450,612 | -8.56(-2.20%) |
Apr 13, 2022 | 388.62 | 391.47 | 383.48 | 388.93 | 2,504,847 | -0.98(-0.25%) |
Apr 12, 2022 | 398.40 | 399.35 | 388.71 | 389.91 | 2,268,472 | -8.15(-2.05%) |
Apr 11, 2022 | 403.57 | 404.75 | 393.99 | 398.05 | 1,494,207 | -7.34(-1.81%) |
Apr 08, 2022 | 406.33 | 408.07 | 403.12 | 405.39 | 1,082,090 | -1.87(-0.46%) |
Apr 07, 2022 | 401.68 | 408.60 | 400.48 | 407.26 | 2,213,914 | +4.03(+1.00%) |
Apr 06, 2022 | 399.94 | 405.31 | 398.68 | 403.23 | 1,587,782 | -0.98(-0.24%) |
Apr 05, 2022 | 404.26 | 408.23 | 402.51 | 404.21 | 1,287,667 | -2.38(-0.58%) |
Apr 04, 2022 | 402.33 | 409.59 | 400.46 | 406.58 | 1,651,316 | +6.30(+1.57%) |
Apr 01, 2022 | 402.34 | 402.36 | 398.08 | 400.28 | 1,754,634 | -2.26(-0.56%) |
Mar 31, 2022 | 414.63 | 415.65 | 402.53 | 402.54 | 2,460,706 | -8.61(-2.09%) |
Mar 30, 2022 | 408.63 | 411.61 | 407.93 | 411.14 | 2,135,921 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.67 | 1,556,321 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,962 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,186 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.07 | 2,106,033 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.17 | 397.29 | 398.15 | 2,185,928 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,624 | +9.34(+2.35%) |
Mar 21, 2022 | 398.03 | 400.39 | 394.37 | 397.22 | 2,249,832 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.32 | 395.93 | 402.30 | 2,912,431 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.46 | 384.21 | 395.16 | 2,438,959 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.00 | 376.92 | 384.92 | 2,131,918 | +4.75(+1.25%) |
Mar 15, 2022 | 373.86 | 381.12 | 368.43 | 380.17 | 2,014,759 | +10.20(+2.76%) |
Mar 14, 2022 | 376.38 | 379.14 | 366.23 | 369.98 | 2,606,663 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.40 | 372.21 | 372.61 | 2,294,832 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.55 | 366.88 | 375.62 | 2,819,871 | -8.60(-2.24%) |
Mar 09, 2022 | 393.92 | 394.62 | 383.70 | 384.22 | 3,091,785 | +3.32(+0.87%) |
Mar 08, 2022 | 376.99 | 388.41 | 373.39 | 380.90 | 3,764,038 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,118 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,516 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.18 | 383.86 | 393.04 | 4,442,576 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.68 | 5,908,628 | +8.38(+2.19%) |
Mar 01, 2022 | 370.96 | 388.90 | 369.17 | 383.30 | 9,955,929 | +14.60(+3.96%) |
Feb 28, 2022 | 371.94 | 382.22 | 365.20 | 368.70 | 5,320,512 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.79 | 8,276,359 | -0.78(-0.21%) |
Feb 24, 2022 | 357.48 | 376.57 | 356.77 | 374.57 | 1,931,353 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.59 | 365.82 | 366.41 | 1,800,330 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.04 | 373.17 | 1,679,817 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.61 | 380.79 | 373.81 | 374.38 | 1,248,061 | -4.97(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,483 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.73 | 375.68 | 378.19 | 1,458,039 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.73 | 368.45 | 373.62 | 3,212,734 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.05 | 380.44 | 2,783,727 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.06 | 2,466,482 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.80 | 399.70 | 2,395,900 | +8.12(+2.07%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,755 | -5.36(-1.35%) |
Feb 07, 2022 | 405.59 | 409.08 | 395.61 | 396.93 | 1,502,092 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,484 | +1.21(+0.30%) |
Feb 03, 2022 | 409.42 | 411.21 | 403.74 | 404.67 | 1,252,462 | -8.74(-2.11%) |
Feb 02, 2022 | 412.65 | 414.72 | 408.93 | 413.41 | 1,674,978 | +4.51(+1.10%) |
Feb 01, 2022 | 409.86 | 410.79 | 400.82 | 408.89 | 1,497,095 | +2.19(+0.54%) |
Jan 31, 2022 | 398.31 | 406.98 | 406.70 | 1,825,670 | +8.42(+2.12%) | |
Jan 28, 2022 | 387.12 | 398.37 | 382.93 | 398.28 | 1,736,774 | +11.30(+2.92%) |
Jan 27, 2022 | 395.44 | 401.64 | 385.02 | 386.97 | 1,756,057 | -2.41(-0.62%) |
Jan 26, 2022 | 394.87 | 399.15 | 386.73 | 389.38 | 2,164,103 | -1.95(-0.50%) |
Jan 25, 2022 | 402.13 | 404.63 | 390.83 | 391.33 | 2,550,836 | -18.04(-4.41%) |
Jan 24, 2022 | 401.08 | 410.25 | 392.46 | 409.37 | 1,900,432 | +1.00(+0.24%) |
Jan 21, 2022 | 410.44 | 416.49 | 405.85 | 408.38 | 1,668,532 | -1.03(-0.25%) |
Jan 20, 2022 | 416.56 | 422.59 | 407.88 | 409.40 | 1,312,352 | -4.87(-1.18%) |
Jan 19, 2022 | 418.66 | 425.85 | 413.80 | 414.27 | 1,567,482 | -1.18(-0.28%) |
Jan 18, 2022 | 417.46 | 418.92 | 412.01 | 415.45 | 1,514,148 | -8.04(-1.90%) |
Jan 14, 2022 | 423.49 | 0 | -3.83(-0.90%) | |||
Jan 13, 2022 | 438.64 | 440.83 | 425.78 | 427.32 | 1,182,298 | -11.33(-2.58%) |
Jan 12, 2022 | 434.43 | 441.34 | 433.49 | 438.65 | 1,952,224 | +6.68(+1.55%) |
Jan 11, 2022 | 426.46 | 432.12 | 422.06 | 431.97 | 1,528,619 | +5.51(+1.29%) |
Jan 10, 2022 | 430.09 | 433.33 | 419.53 | 426.46 | 2,406,866 | -11.13(-2.54%) |
Jan 07, 2022 | 440.84 | 442.80 | 436.98 | 437.58 | 1,109,132 | -5.10(-1.15%) |
Jan 06, 2022 | 444.42 | 445.62 | 437.38 | 442.69 | 1,483,031 | -3.72(-0.83%) |
Jan 05, 2022 | 451.77 | 453.65 | 446.06 | 446.41 | 1,343,626 | -3.98(-0.88%) |
Jan 04, 2022 | 455.48 | 455.48 | 447.58 | 450.38 | 1,240,680 | -1.25(-0.28%) |