Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |
Dec 01, 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 1,395,265 | +2.78(+1.27%) |
Nov 30, 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 2,519,541 | +9.51(+4.56%) |
Nov 29, 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 1,079,886 | -8.34(-3.84%) |
Nov 28, 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 794,553 | -2.08(-0.95%) |
Nov 25, 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 470,056 | -3.09(-1.39%) |
Nov 23, 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 794,290 | -0.09(-0.04%) |
Nov 22, 2022 | 224.17 | 224.32 | 219.08 | 222.17 | 789,616 | -2.25(-1.00%) |
Nov 21, 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 747,655 | +3.86(+1.75%) |
Nov 18, 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 772,385 | -4.12(-1.83%) |
Nov 17, 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 941,415 | -7.11(-3.07%) |
Nov 16, 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 832,463 | -6.70(-2.81%) |
Nov 15, 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 1,177,249 | +3.92(+1.67%) |
Nov 14, 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 1,094,972 | -8.17(-3.37%) |
Nov 11, 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 1,311,748 | +2.65(+1.10%) |
Nov 10, 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 1,789,835 | +24.24(+11.23%) |
Nov 09, 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 1,226,661 | -2.19(-1.00%) |
Nov 08, 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 1,003,788 | +0.85(+0.39%) |
Nov 07, 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 1,185,059 | -7.17(-3.20%) |
Nov 04, 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 2,599,347 | +12.43(+5.87%) |
Nov 03, 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 1,542,701 | +0.95(+0.45%) |
Nov 02, 2022 | 218.19 | 210.95 | 210.98 | 1,210,901 | -8.15(-3.72%) | |
Nov 01, 2022 | 229.94 | 229.94 | 218.92 | 219.13 | 1,564,977 | -9.69(-4.23%) |
Oct 31, 2022 | 231.93 | 236.59 | 226.68 | 228.82 | 1,471,039 | -4.18(-1.79%) |
Oct 28, 2022 | 236.90 | 239.75 | 232.09 | 233.00 | 1,923,318 | -3.87(-1.63%) |
Oct 27, 2022 | 236.40 | 238.97 | 232.81 | 236.87 | 1,563,192 | -0.47(-0.20%) |
Oct 26, 2022 | 230.65 | 241.83 | 230.16 | 237.34 | 2,011,527 | +7.22(+3.14%) |
Oct 25, 2022 | 222.59 | 230.79 | 222.59 | 230.12 | 1,387,817 | +9.55(+4.33%) |
Oct 24, 2022 | 221.47 | 222.66 | 215.56 | 220.57 | 1,105,339 | +0.56(+0.25%) |
Oct 21, 2022 | 209.46 | 220.79 | 206.78 | 220.01 | 1,994,967 | +11.37(+5.45%) |
Oct 20, 2022 | 204.49 | 211.98 | 203.87 | 208.64 | 1,307,524 | +3.91(+1.91%) |
Oct 19, 2022 | 204.57 | 205.88 | 201.84 | 204.73 | 1,384,906 | -3.95(-1.89%) |
Oct 18, 2022 | 213.99 | 217.31 | 207.00 | 208.68 | 1,301,749 | +1.57(+0.76%) |
Oct 17, 2022 | 204.73 | 208.69 | 203.32 | 207.11 | 1,358,410 | +7.79(+3.91%) |
Oct 14, 2022 | 204.43 | 206.06 | 198.67 | 199.32 | 1,616,065 | -3.32(-1.64%) |
Oct 13, 2022 | 192.93 | 203.23 | 190.01 | 202.64 | 1,827,702 | +4.37(+2.20%) |
Oct 12, 2022 | 199.16 | 201.92 | 196.41 | 198.27 | 1,126,163 | -0.89(-0.45%) |
Oct 11, 2022 | 205.11 | 205.11 | 196.89 | 199.16 | 1,612,625 | -4.37(-2.15%) |
Oct 10, 2022 | 207.37 | 207.37 | 198.00 | 203.53 | 1,354,320 | -2.65(-1.29%) |
Oct 07, 2022 | 208.28 | 212.07 | 205.18 | 206.18 | 1,618,893 | -6.54(-3.07%) |
Oct 06, 2022 | 216.59 | 219.60 | 210.53 | 212.72 | 1,552,980 | -5.80(-2.65%) |
Oct 05, 2022 | 200.78 | 219.89 | 200.30 | 218.52 | 2,805,980 | +13.46(+6.56%) |
Oct 04, 2022 | 196.48 | 207.14 | 195.05 | 205.06 | 2,722,241 | +17.82(+9.52%) |
Oct 03, 2022 | 193.82 | 194.53 | 179.75 | 187.24 | 3,858,095 | -3.55(-1.86%) |
Sep 30, 2022 | 193.16 | 194.22 | 183.65 | 190.79 | 2,784,947 | -3.02(-1.56%) |
Sep 29, 2022 | 197.09 | 208.29 | 191.20 | 193.81 | 3,876,167 | -7.48(-3.72%) |
Sep 28, 2022 | 193.44 | 202.91 | 192.68 | 201.29 | 3,010,878 | +14.45(+7.73%) |
Sep 27, 2022 | 187.53 | 190.62 | 184.88 | 186.84 | 2,067,347 | +2.72(+1.48%) |
Sep 26, 2022 | 189.51 | 194.45 | 182.39 | 184.12 | 1,504,063 | -6.26(-3.29%) |
Sep 23, 2022 | 193.04 | 194.46 | 188.42 | 190.38 | 1,323,137 | -3.11(-1.61%) |
Sep 22, 2022 | 196.10 | 197.22 | 189.73 | 193.49 | 1,734,616 | -4.68(-2.36%) |
Sep 21, 2022 | 196.54 | 207.00 | 195.11 | 198.17 | 2,332,989 | +3.47(+1.78%) |
Sep 20, 2022 | 196.25 | 196.78 | 192.51 | 194.70 | 1,016,109 | -4.11(-2.07%) |
Sep 19, 2022 | 197.52 | 199.43 | 191.71 | 198.81 | 948,149 | -1.07(-0.54%) |
Sep 16, 2022 | 199.66 | 200.39 | 192.40 | 199.88 | 1,791,465 | -2.09(-1.03%) |
Sep 15, 2022 | 196.00 | 203.95 | 195.25 | 201.97 | 1,265,166 | +5.11(+2.60%) |
Sep 14, 2022 | 198.96 | 200.19 | 195.08 | 196.86 | 980,938 | -2.26(-1.13%) |
Sep 13, 2022 | 203.48 | 205.62 | 198.31 | 199.12 | 1,435,166 | -13.37(-6.29%) |
Sep 12, 2022 | 211.18 | 214.25 | 210.04 | 212.49 | 1,330,345 | +2.14(+1.02%) |
Sep 09, 2022 | 208.00 | 210.96 | 205.06 | 210.35 | 1,461,775 | +3.04(+1.47%) |
Sep 08, 2022 | 202.07 | 207.53 | 200.02 | 207.31 | 1,466,915 | +1.56(+0.76%) |
Sep 07, 2022 | 201.00 | 206.63 | 197.60 | 205.75 | 1,412,369 | +4.73(+2.35%) |
Sep 06, 2022 | 204.26 | 208.97 | 200.22 | 201.02 | 2,212,052 | +4.95(+2.52%) |
Sep 02, 2022 | 203.82 | 204.25 | 195.37 | 196.07 | 1,277,030 | -4.55(-2.27%) |
Sep 01, 2022 | 200.00 | 205.00 | 191.20 | 200.62 | 2,249,634 | -1.02(-0.51%) |
Aug 31, 2022 | 208.16 | 208.70 | 201.07 | 201.64 | 1,576,384 | -3.61(-1.76%) |
Aug 30, 2022 | 211.64 | 213.01 | 204.37 | 205.25 | 1,592,682 | -4.93(-2.35%) |
Aug 29, 2022 | 203.67 | 210.54 | 203.01 | 210.18 | 1,636,130 | +4.81(+2.34%) |
Aug 26, 2022 | 216.56 | 217.73 | 205.36 | 205.37 | 1,492,642 | -12.15(-5.59%) |
Aug 25, 2022 | 212.69 | 218.10 | 212.40 | 217.52 | 1,800,301 | +6.77(+3.21%) |
Aug 24, 2022 | 195.65 | 211.96 | 195.38 | 210.75 | 2,220,095 | +15.91(+8.17%) |
Aug 23, 2022 | 194.57 | 196.50 | 191.80 | 194.84 | 1,079,086 | -0.74(-0.38%) |
Aug 22, 2022 | 199.77 | 201.60 | 194.03 | 195.58 | 1,099,178 | -7.17(-3.54%) |
Aug 19, 2022 | 207.37 | 209.23 | 201.66 | 202.75 | 1,316,204 | -6.31(-3.02%) |
Aug 18, 2022 | 213.00 | 213.56 | 207.10 | 209.06 | 1,022,361 | -3.96(-1.86%) |
Aug 17, 2022 | 216.20 | 218.58 | 210.62 | 213.02 | 1,279,077 | -6.81(-3.10%) |
Aug 16, 2022 | 224.21 | 224.89 | 213.51 | 219.83 | 2,039,354 | -6.76(-2.98%) |
Aug 15, 2022 | 208.22 | 231.64 | 208.16 | 226.59 | 4,027,268 | +18.27(+8.77%) |
Aug 12, 2022 | 200.39 | 211.66 | 198.00 | 208.32 | 6,562,812 | -19.12(-8.40%) |
Aug 11, 2022 | 229.56 | 236.29 | 225.46 | 227.44 | 2,775,292 | +0.14(+0.06%) |
Aug 10, 2022 | 221.50 | 227.32 | 220.36 | 227.30 | 1,008,375 | +12.50(+5.82%) |
Aug 09, 2022 | 221.50 | 222.00 | 213.59 | 214.80 | 804,730 | -8.18(-3.67%) |
Aug 08, 2022 | 226.52 | 230.66 | 222.47 | 222.98 | 829,837 | -0.79(-0.35%) |
Aug 05, 2022 | 220.68 | 226.05 | 218.53 | 223.77 | 747,913 | -1.51(-0.67%) |
Aug 04, 2022 | 224.35 | 225.31 | 218.89 | 225.28 | 862,421 | +2.19(+0.98%) |
Aug 03, 2022 | 224.17 | 227.20 | 222.81 | 223.09 | 1,265,856 | +3.95(+1.80%) |
Aug 02, 2022 | 214.60 | 221.36 | 213.01 | 219.14 | 953,159 | +3.53(+1.64%) |
Aug 01, 2022 | 215.02 | 220.63 | 212.63 | 215.61 | 725,739 | -1.07(-0.49%) |
Jul 29, 2022 | 213.33 | 217.57 | 211.96 | 216.68 | 1,012,732 | +2.93(+1.37%) |
Jul 28, 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 1,190,290 | +6.58(+3.18%) |
Jul 27, 2022 | 199.28 | 207.88 | 198.19 | 207.17 | 1,164,734 | +7.88(+3.95%) |
Jul 26, 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 830,615 | -0.22(-0.11%) |
Jul 25, 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 679,701 | -2.18(-1.08%) |
Jul 22, 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 885,139 | -5.31(-2.57%) |
Jul 21, 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 1,305,140 | +6.34(+3.16%) |
Jul 20, 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 1,216,691 | +6.02(+3.09%) |
Jul 19, 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 1,507,744 | +7.35(+3.92%) |
Jul 18, 2022 | 190.55 | 195.54 | 185.90 | 187.29 | 1,114,848 | -1.92(-1.01%) |
Jul 15, 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 1,839,012 | +11.98(+6.76%) |
Jul 14, 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 1,173,019 | -3.95(-2.18%) |
Jul 13, 2022 | 180.24 | 183.70 | 177.04 | 181.18 | 1,287,500 | -6.81(-3.62%) |
Jul 12, 2022 | 190.19 | 193.14 | 185.62 | 187.99 | 1,388,493 | -2.33(-1.22%) |
Jul 11, 2022 | 195.11 | 196.69 | 189.49 | 190.32 | 811,091 | -6.72(-3.41%) |
Jul 08, 2022 | 198.78 | 204.26 | 196.84 | 197.04 | 873,419 | -5.16(-2.55%) |
Jul 07, 2022 | 194.18 | 202.71 | 193.73 | 202.20 | 986,321 | +6.81(+3.49%) |
Jul 06, 2022 | 193.02 | 199.50 | 192.31 | 195.39 | 1,085,470 | +2.37(+1.23%) |
Jul 05, 2022 | 190.00 | 193.20 | 186.32 | 193.02 | 1,104,080 | +1.98(+1.04%) |
Jul 01, 2022 | 183.35 | 191.33 | 183.19 | 191.04 | 1,119,273 | +6.68(+3.62%) |
Jun 30, 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 1,243,706 | -2.07(-1.11%) |
Jun 29, 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 1,480,941 | -1.00(-0.53%) |
Jun 28, 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 1,506,519 | -5.92(-3.06%) |
Jun 27, 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 1,387,940 | -0.58(-0.30%) |
Jun 24, 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 4,233,232 | +0.38(+0.20%) |
Jun 23, 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 1,519,183 | +11.97(+6.59%) |
Jun 22, 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 2,888,007 | -1.66(-0.91%) |
Jun 21, 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 2,606,921 | -4.05(-2.16%) |
Jun 17, 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 2,983,920 | -0.48(-0.26%) |
Jun 16, 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 2,037,030 | -5.86(-3.03%) |
Jun 15, 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 2,154,819 | +4.22(+2.23%) |
Jun 14, 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 1,811,951 | -4.90(-2.52%) |
Jun 13, 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 1,838,354 | -9.88(-4.84%) |
Jun 10, 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 3,004,269 | -20.28(-9.03%) |
Jun 09, 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 927,419 | -9.06(-3.88%) |
Jun 08, 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 1,036,543 | +0.46(+0.20%) |
Jun 07, 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 1,279,489 | +6.47(+2.86%) |
Jun 06, 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 1,318,864 | -6.37(-2.73%) |
Jun 03, 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 929,721 | -15.56(-6.26%) |
Jun 02, 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 1,143,594 | +13.33(+5.67%) |
Jun 01, 2022 | 239.48 | 241.80 | 230.37 | 235.20 | 1,343,910 | -4.28(-1.79%) |
May 31, 2022 | 254.15 | 254.49 | 237.39 | 239.48 | 2,360,834 | -18.58(-7.20%) |
May 27, 2022 | 245.88 | 258.07 | 244.43 | 258.06 | 1,217,420 | +14.49(+5.95%) |
May 26, 2022 | 244.12 | 245.51 | 241.82 | 243.57 | 792,713 | +1.17(+0.48%) |
May 25, 2022 | 237.94 | 244.32 | 237.77 | 242.40 | 759,657 | +2.14(+0.89%) |
May 24, 2022 | 243.25 | 243.25 | 238.29 | 240.26 | 797,494 | -4.81(-1.96%) |
May 23, 2022 | 246.71 | 246.89 | 239.57 | 245.07 | 796,207 | +1.58(+0.65%) |
May 20, 2022 | 244.83 | 246.03 | 236.25 | 243.49 | 973,971 | +2.74(+1.14%) |
May 19, 2022 | 235.76 | 244.69 | 235.04 | 240.75 | 1,106,089 | +0.94(+0.39%) |
May 18, 2022 | 239.39 | 248.81 | 237.61 | 239.81 | 1,661,202 | -3.41(-1.40%) |
May 17, 2022 | 239.30 | 244.96 | 237.66 | 243.22 | 1,227,367 | +9.48(+4.06%) |
May 16, 2022 | 231.74 | 237.11 | 229.00 | 233.74 | 1,468,405 | +0.18(+0.08%) |
May 13, 2022 | 223.10 | 235.62 | 221.81 | 233.56 | 1,796,104 | +16.14(+7.42%) |
May 12, 2022 | 210.18 | 221.91 | 208.87 | 217.42 | 1,358,164 | +4.37(+2.05%) |
May 11, 2022 | 215.49 | 224.47 | 208.35 | 213.05 | 1,743,049 | -6.62(-3.01%) |
May 10, 2022 | 225.50 | 230.00 | 211.89 | 219.67 | 1,974,123 | -1.01(-0.46%) |
May 09, 2022 | 237.92 | 240.68 | 220.35 | 220.68 | 2,414,471 | -28.37(-11.39%) |
May 06, 2022 | 283.00 | 283.00 | 239.03 | 249.05 | 3,551,070 | -42.67(-14.63%) |
May 05, 2022 | 305.58 | 306.48 | 287.73 | 291.72 | 1,053,850 | -15.96(-5.19%) |
May 04, 2022 | 300.72 | 309.12 | 291.34 | 307.68 | 836,453 | +6.98(+2.32%) |
May 03, 2022 | 301.06 | 305.63 | 299.00 | 300.70 | 767,567 | -0.15(-0.05%) |
May 02, 2022 | 295.02 | 302.32 | 292.51 | 300.85 | 847,638 | +4.20(+1.42%) |
Apr 29, 2022 | 303.50 | 309.09 | 295.91 | 296.65 | 810,434 | -6.41(-2.12%) |
Apr 28, 2022 | 300.13 | 304.57 | 292.60 | 303.06 | 944,895 | +5.52(+1.86%) |
Apr 27, 2022 | 300.69 | 306.86 | 296.54 | 297.54 | 787,175 | -3.90(-1.29%) |
Apr 26, 2022 | 314.92 | 317.19 | 300.88 | 301.44 | 930,046 | -17.66(-5.53%) |
Apr 25, 2022 | 320.00 | 321.19 | 312.77 | 319.10 | 910,363 | -3.57(-1.11%) |
Apr 22, 2022 | 332.22 | 334.62 | 321.64 | 322.67 | 715,929 | -13.12(-3.91%) |
Apr 21, 2022 | 347.17 | 352.95 | 333.88 | 335.79 | 612,770 | -8.38(-2.43%) |
Apr 20, 2022 | 344.65 | 349.60 | 337.70 | 344.17 | 711,521 | +1.90(+0.56%) |
Apr 19, 2022 | 333.58 | 344.82 | 333.33 | 342.27 | 749,322 | +6.42(+1.91%) |
Apr 18, 2022 | 335.99 | 336.78 | 329.32 | 335.85 | 564,955 | -0.64(-0.19%) |
Apr 14, 2022 | 345.00 | 345.04 | 333.39 | 336.49 | 582,914 | -6.86(-2.00%) |
Apr 13, 2022 | 344.59 | 347.21 | 341.88 | 343.35 | 750,834 | -1.24(-0.36%) |
Apr 12, 2022 | 352.84 | 356.48 | 340.08 | 344.59 | 591,847 | -6.69(-1.90%) |
Apr 11, 2022 | 358.76 | 360.15 | 350.75 | 351.28 | 697,717 | -11.40(-3.14%) |
Apr 08, 2022 | 365.65 | 369.34 | 361.79 | 362.68 | 861,305 | -5.32(-1.45%) |
Apr 07, 2022 | 359.95 | 370.54 | 358.70 | 368.00 | 802,476 | +9.48(+2.64%) |
Apr 06, 2022 | 360.01 | 363.00 | 351.00 | 358.52 | 897,967 | -5.32(-1.46%) |
Apr 05, 2022 | 366.82 | 369.59 | 361.52 | 363.84 | 732,407 | -1.71(-0.47%) |
Apr 04, 2022 | 364.40 | 371.16 | 364.40 | 365.55 | 723,858 | +1.65(+0.45%) |
Apr 01, 2022 | 351.90 | 366.60 | 351.00 | 363.90 | 1,004,093 | +14.50(+4.15%) |
Mar 31, 2022 | 351.64 | 355.17 | 348.49 | 349.40 | 941,355 | -2.64(-0.75%) |
Mar 30, 2022 | 355.72 | 358.90 | 350.01 | 352.04 | 585,604 | -5.31(-1.49%) |
Mar 29, 2022 | 352.04 | 358.13 | 351.31 | 357.35 | 731,008 | +10.27(+2.96%) |
Mar 28, 2022 | 342.83 | 348.42 | 337.88 | 347.08 | 618,484 | +5.36(+1.57%) |
Mar 25, 2022 | 345.81 | 345.81 | 334.29 | 341.72 | 484,886 | -1.33(-0.39%) |
Mar 24, 2022 | 340.00 | 343.31 | 332.33 | 343.05 | 528,926 | +3.26(+0.96%) |
Mar 23, 2022 | 349.84 | 349.84 | 337.70 | 339.79 | 621,901 | -10.41(-2.97%) |
Mar 22, 2022 | 342.40 | 351.73 | 342.40 | 350.20 | 622,068 | +3.20(+0.92%) |
Mar 21, 2022 | 341.56 | 348.74 | 339.95 | 347.00 | 747,258 | +0.89(+0.26%) |
Mar 18, 2022 | 335.95 | 346.66 | 335.77 | 346.11 | 1,375,714 | +7.85(+2.32%) |
Mar 17, 2022 | 325.09 | 338.26 | 321.84 | 338.26 | 880,739 | +11.66(+3.57%) |
Mar 16, 2022 | 316.35 | 328.06 | 314.85 | 326.60 | 905,698 | +13.99(+4.48%) |
Mar 15, 2022 | 312.63 | 314.39 | 302.79 | 312.61 | 814,162 | +6.50(+2.12%) |
Mar 14, 2022 | 304.95 | 313.29 | 303.15 | 306.11 | 945,660 | +2.24(+0.74%) |
Mar 11, 2022 | 321.39 | 322.34 | 303.50 | 303.87 | 642,682 | -12.17(-3.85%) |
Mar 10, 2022 | 316.67 | 319.55 | 310.08 | 316.04 | 768,526 | -8.67(-2.67%) |
Mar 09, 2022 | 322.64 | 329.05 | 320.84 | 324.71 | 873,445 | +11.19(+3.57%) |
Mar 08, 2022 | 312.68 | 324.49 | 306.39 | 313.52 | 778,677 | -2.81(-0.89%) |
Mar 07, 2022 | 323.00 | 325.00 | 314.04 | 316.33 | 729,182 | -7.24(-2.24%) |
Mar 04, 2022 | 328.10 | 333.83 | 320.62 | 323.57 | 768,542 | -8.38(-2.52%) |
Mar 03, 2022 | 334.70 | 334.99 | 325.26 | 331.95 | 859,879 | +1.76(+0.53%) |
Mar 02, 2022 | 333.14 | 334.54 | 323.25 | 330.19 | 539,429 | -0.06(-0.02%) |
Mar 01, 2022 | 325.88 | 334.63 | 325.18 | 330.25 | 965,751 | +3.65(+1.12%) |
Feb 28, 2022 | 325.38 | 329.66 | 321.26 | 326.60 | 1,172,921 | -2.89(-0.88%) |
Feb 25, 2022 | 324.57 | 331.81 | 323.75 | 329.49 | 880,329 | +5.58(+1.72%) |
Feb 24, 2022 | 310.86 | 324.60 | 306.66 | 323.91 | 876,391 | +8.63(+2.74%) |
Feb 23, 2022 | 322.12 | 326.00 | 313.90 | 315.28 | 1,105,528 | -4.58(-1.43%) |
Feb 22, 2022 | 311.00 | 324.00 | 309.04 | 319.86 | 1,084,100 | +7.89(+2.53%) |
Feb 18, 2022 | 311.97 | 0 | -5.87(-1.85%) | |||
Feb 17, 2022 | 332.35 | 333.72 | 316.52 | 317.84 | 752,342 | -16.02(-4.80%) |
Feb 16, 2022 | 340.38 | 340.51 | 325.80 | 333.86 | 769,710 | -8.26(-2.41%) |
Feb 15, 2022 | 336.06 | 344.31 | 333.57 | 342.12 | 961,465 | +12.67(+3.85%) |
Feb 14, 2022 | 330.96 | 332.63 | 322.32 | 329.45 | 1,050,926 | -1.45(-0.44%) |
Feb 11, 2022 | 342.97 | 349.40 | 330.69 | 330.90 | 1,853,272 | -27.18(-7.59%) |
Feb 10, 2022 | 358.26 | 367.12 | 355.00 | 358.08 | 1,115,647 | -9.78(-2.66%) |
Feb 09, 2022 | 360.00 | 369.87 | 360.00 | 367.86 | 855,851 | +13.09(+3.69%) |
Feb 08, 2022 | 352.41 | 357.17 | 349.92 | 354.77 | 565,160 | -1.15(-0.32%) |
Feb 07, 2022 | 357.98 | 365.87 | 354.46 | 355.92 | 577,135 | -2.46(-0.69%) |
Feb 04, 2022 | 356.00 | 363.85 | 351.34 | 358.38 | 988,245 | +1.72(+0.48%) |
Feb 03, 2022 | 347.38 | 359.03 | 356.66 | 1,176,881 | +0.43(+0.12%) | |
Feb 02, 2022 | 356.82 | 358.22 | 351.93 | 356.23 | 650,107 | -0.22(-0.06%) |
Feb 01, 2022 | 352.89 | 359.30 | 349.22 | 356.45 | 953,515 | +7.63(+2.19%) |
Jan 31, 2022 | 330.79 | 349.88 | 348.82 | 1,002,928 | +16.86(+5.08%) | |
Jan 28, 2022 | 322.11 | 332.10 | 318.07 | 331.96 | 786,158 | +7.60(+2.34%) |
Jan 27, 2022 | 334.30 | 338.93 | 323.15 | 324.36 | 956,328 | -7.42(-2.24%) |
Jan 26, 2022 | 343.62 | 349.30 | 327.12 | 331.78 | 1,278,640 | -12.98(-3.76%) |
Jan 25, 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 1,182,442 | -20.20(-5.53%) |
Jan 24, 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 1,330,983 | -0.98(-0.27%) |
Jan 21, 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 1,066,170 | -14.50(-3.81%) |
Jan 20, 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 790,781 | -3.92(-1.02%) |
Jan 19, 2022 | 384.36 | 394.45 | 383.76 | 384.36 | 784,258 | +1.23(+0.32%) |
Jan 18, 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 1,050,709 | -22.01(-5.43%) |
Jan 14, 2022 | 405.14 | 0 | +5.63(+1.41%) | |||
Jan 13, 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 1,139,921 | -13.86(-3.35%) |
Jan 12, 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 1,785,873 | -10.43(-2.46%) |
Jan 11, 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 4,111,389 | +61.52(+16.98%) |
Jan 10, 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 1,743,873 | -8.08(-2.18%) |
Jan 07, 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 1,043,119 | -8.57(-2.26%) |
Jan 06, 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 1,162,650 | +11.05(+3.00%) |
Jan 05, 2022 | 370.49 | 381.08 | 367.50 | 367.88 | 865,469 | -4.48(-1.20%) |
Jan 04, 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 866,913 | -8.51(-2.23%) |