Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 303.50 | 311.53 | 302.64 | 311.35 | 3,671,668 | +9.54(+3.16%) |
Jan 30, 2023 | 303.34 | 305.56 | 301.29 | 301.82 | 2,751,857 | -2.35(-0.77%) |
Jan 27, 2023 | 299.68 | 305.66 | 299.02 | 304.17 | 2,874,828 | +2.77(+0.92%) |
Jan 26, 2023 | 301.73 | 306.64 | 300.17 | 301.40 | 3,699,740 | -3.31(-1.09%) |
Jan 25, 2023 | 302.86 | 305.54 | 299.23 | 304.72 | 2,150,095 | -0.41(-0.14%) |
Jan 24, 2023 | 302.06 | 305.52 | 300.27 | 305.13 | 2,214,996 | +2.12(+0.70%) |
Jan 23, 2023 | 301.14 | 304.98 | 298.79 | 303.01 | 3,370,700 | +0.46(+0.15%) |
Jan 20, 2023 | 297.75 | 302.78 | 295.24 | 302.55 | 3,878,403 | +3.96(+1.33%) |
Jan 19, 2023 | 307.68 | 308.64 | 298.35 | 298.59 | 5,577,145 | -12.30(-3.96%) |
Jan 18, 2023 | 316.95 | 321.30 | 310.16 | 310.89 | 3,073,256 | -3.69(-1.17%) |
Jan 17, 2023 | 317.27 | 321.91 | 314.17 | 314.58 | 4,152,542 | -3.53(-1.11%) |
Jan 13, 2023 | 313.58 | 319.25 | 313.11 | 318.12 | 2,913,789 | +1.29(+0.41%) |
Jan 12, 2023 | 319.08 | 319.08 | 313.79 | 316.83 | 2,582,271 | +0.84(+0.26%) |
Jan 11, 2023 | 309.80 | 316.03 | 309.38 | 315.99 | 2,981,565 | +8.04(+2.61%) |
Jan 10, 2023 | 303.80 | 308.05 | 301.55 | 307.95 | 2,197,794 | +2.71(+0.89%) |
Jan 09, 2023 | 307.35 | 309.80 | 304.52 | 305.25 | 3,608,227 | +0.27(+0.09%) |
Jan 06, 2023 | 303.79 | 306.24 | 296.78 | 304.98 | 4,188,088 | +1.98(+0.65%) |
Jan 05, 2023 | 305.26 | 305.50 | 300.85 | 303.00 | 3,054,966 | -4.09(-1.33%) |
Jan 04, 2023 | 308.38 | 309.76 | 303.87 | 307.09 | 3,452,831 | +3.67(+1.21%) |
Jan 03, 2023 | 304.87 | 306.60 | 299.45 | 303.42 | 2,938,299 | +0.05(+0.02%) |
Dec 30, 2022 | 304.94 | 305.22 | 300.65 | 303.37 | 2,687,912 | -4.37(-1.42%) |
Dec 29, 2022 | 306.05 | 309.11 | 305.03 | 307.74 | 1,623,261 | +4.50(+1.48%) |
Dec 28, 2022 | 307.88 | 308.73 | 303.03 | 303.25 | 1,632,722 | -3.67(-1.20%) |
Dec 27, 2022 | 305.82 | 308.83 | 304.96 | 306.92 | 1,677,618 | +0.79(+0.26%) |
Dec 23, 2022 | 301.73 | 306.48 | 300.68 | 306.13 | 2,149,866 | +2.51(+0.83%) |
Dec 22, 2022 | 303.89 | 303.89 | 298.44 | 303.62 | 3,191,298 | -3.11(-1.01%) |
Dec 21, 2022 | 305.48 | 306.95 | 302.30 | 306.73 | 2,717,152 | +4.34(+1.44%) |
Dec 20, 2022 | 300.93 | 304.36 | 298.54 | 302.39 | 2,740,500 | -2.39(-0.78%) |
Dec 19, 2022 | 306.87 | 309.18 | 303.53 | 304.78 | 3,123,130 | -5.77(-1.86%) |
Dec 16, 2022 | 310.64 | 314.98 | 306.62 | 310.56 | 10,011,452 | -4.09(-1.30%) |
Dec 15, 2022 | 316.42 | 316.97 | 310.59 | 314.65 | 5,270,679 | -5.60(-1.75%) |
Dec 14, 2022 | 317.46 | 325.65 | 316.00 | 320.25 | 4,731,850 | +0.52(+0.16%) |
Dec 13, 2022 | 330.74 | 333.52 | 316.92 | 319.73 | 6,029,454 | +4.72(+1.50%) |
Dec 12, 2022 | 310.23 | 315.36 | 308.59 | 315.01 | 5,099,882 | +7.20(+2.34%) |
Dec 09, 2022 | 308.77 | 311.61 | 307.28 | 307.81 | 3,892,732 | -3.47(-1.11%) |
Dec 08, 2022 | 305.96 | 311.69 | 305.96 | 311.28 | 3,626,711 | +3.78(+1.23%) |
Dec 07, 2022 | 303.47 | 310.11 | 302.01 | 307.49 | 4,204,074 | +2.59(+0.85%) |
Dec 06, 2022 | 307.00 | 308.93 | 302.11 | 304.90 | 3,478,830 | -2.53(-0.82%) |
Dec 05, 2022 | 312.30 | 312.65 | 306.91 | 307.43 | 5,264,111 | -7.60(-2.41%) |
Dec 02, 2022 | 308.39 | 315.49 | 307.67 | 315.02 | 3,794,117 | +0.88(+0.28%) |
Dec 01, 2022 | 313.41 | 316.64 | 311.61 | 314.14 | 3,977,103 | +2.96(+0.95%) |
Nov 30, 2022 | 300.56 | 311.37 | 299.18 | 311.18 | 15,725,037 | +9.54(+3.16%) |
Nov 29, 2022 | 301.68 | 305.50 | 301.32 | 301.64 | 3,670,709 | -2.83(-0.93%) |
Nov 28, 2022 | 310.33 | 313.90 | 303.44 | 304.47 | 4,958,347 | -7.12(-2.29%) |
Nov 25, 2022 | 308.26 | 314.16 | 307.31 | 311.59 | 3,554,980 | +4.65(+1.51%) |
Nov 23, 2022 | 311.95 | 312.97 | 305.92 | 306.94 | 4,444,886 | -3.22(-1.04%) |
Nov 22, 2022 | 305.50 | 312.01 | 304.91 | 310.16 | 6,341,333 | +7.73(+2.56%) |
Nov 21, 2022 | 302.60 | 304.39 | 299.96 | 302.43 | 4,260,696 | +3.44(+1.15%) |
Nov 18, 2022 | 299.91 | 301.68 | 296.20 | 298.99 | 3,728,362 | +1.66(+0.56%) |
Nov 17, 2022 | 297.86 | 299.47 | 292.28 | 297.33 | 3,815,062 | -3.31(-1.10%) |
Nov 16, 2022 | 292.00 | 302.07 | 290.71 | 300.64 | 5,514,666 | +2.85(+0.96%) |
Nov 15, 2022 | 290.28 | 302.28 | 289.51 | 297.80 | 9,728,975 | +4.78(+1.63%) |
Nov 14, 2022 | 300.12 | 301.66 | 292.46 | 293.01 | 6,692,776 | -7.66(-2.55%) |
Nov 11, 2022 | 297.86 | 303.29 | 296.18 | 300.67 | 5,180,123 | +3.09(+1.04%) |
Nov 10, 2022 | 284.25 | 300.48 | 283.62 | 297.58 | 8,163,103 | +23.82(+8.70%) |
Nov 09, 2022 | 275.90 | 279.25 | 273.29 | 273.76 | 3,216,799 | -4.19(-1.51%) |
Nov 08, 2022 | 279.18 | 280.05 | 274.60 | 277.95 | 3,529,982 | +0.83(+0.30%) |
Nov 07, 2022 | 273.52 | 278.48 | 270.02 | 277.12 | 3,413,192 | +5.96(+2.20%) |
Nov 04, 2022 | 272.94 | 275.75 | 264.93 | 271.16 | 4,610,962 | +2.42(+0.90%) |
Nov 03, 2022 | 270.72 | 272.99 | 267.80 | 268.75 | 5,052,710 | -6.90(-2.50%) |
Nov 02, 2022 | 281.82 | 275.45 | 275.65 | 4,636,985 | -7.00(-2.48%) | |
Nov 01, 2022 | 286.76 | 288.52 | 280.06 | 282.64 | 3,466,441 | -0.07(-0.02%) |
Oct 31, 2022 | 281.07 | 285.72 | 279.29 | 282.71 | 4,413,226 | -2.41(-0.84%) |
Oct 28, 2022 | 276.86 | 285.61 | 276.86 | 285.12 | 3,397,070 | +7.25(+2.61%) |
Oct 27, 2022 | 278.63 | 280.94 | 276.33 | 277.87 | 3,185,995 | +0.87(+0.31%) |
Oct 26, 2022 | 277.43 | 278.64 | 273.20 | 277.00 | 2,742,463 | -0.11(-0.04%) |
Oct 25, 2022 | 272.57 | 278.90 | 272.57 | 277.11 | 2,922,619 | +6.68(+2.47%) |
Oct 24, 2022 | 264.42 | 271.58 | 264.42 | 270.43 | 3,076,232 | +7.38(+2.81%) |
Oct 21, 2022 | 256.18 | 263.22 | 255.86 | 263.05 | 3,597,379 | +5.80(+2.25%) |
Oct 20, 2022 | 262.48 | 265.40 | 255.73 | 257.25 | 4,146,245 | -5.76(-2.19%) |
Oct 19, 2022 | 269.67 | 269.95 | 260.65 | 263.01 | 4,526,821 | -9.14(-3.36%) |
Oct 18, 2022 | 274.90 | 276.73 | 270.40 | 272.14 | 3,316,375 | +3.63(+1.35%) |
Oct 17, 2022 | 266.93 | 271.01 | 266.68 | 268.52 | 3,588,846 | +4.61(+1.75%) |
Oct 14, 2022 | 273.65 | 273.65 | 263.45 | 263.90 | 2,915,462 | -6.11(-2.26%) |
Oct 13, 2022 | 262.21 | 271.92 | 256.56 | 270.01 | 4,066,628 | +2.21(+0.82%) |
Oct 12, 2022 | 271.53 | 271.75 | 267.78 | 267.81 | 2,365,638 | -2.26(-0.84%) |
Oct 11, 2022 | 268.36 | 273.23 | 268.17 | 270.07 | 2,903,245 | +0.41(+0.15%) |
Oct 10, 2022 | 270.71 | 271.95 | 267.52 | 269.66 | 2,215,505 | -1.78(-0.65%) |
Oct 07, 2022 | 274.50 | 275.55 | 269.62 | 271.44 | 2,520,145 | -5.80(-2.09%) |
Oct 06, 2022 | 276.44 | 279.69 | 274.74 | 277.23 | 2,766,913 | +0.52(+0.19%) |
Oct 05, 2022 | 273.28 | 278.87 | 272.44 | 276.72 | 2,856,945 | +0.28(+0.10%) |
Oct 04, 2022 | 274.47 | 278.11 | 273.58 | 276.44 | 3,813,895 | +5.59(+2.07%) |
Oct 03, 2022 | 268.27 | 273.10 | 266.88 | 270.85 | 3,749,158 | +7.41(+2.81%) |
Sep 30, 2022 | 265.23 | 269.02 | 262.31 | 263.44 | 5,016,385 | -2.28(-0.86%) |
Sep 29, 2022 | 265.89 | 266.13 | 262.29 | 265.72 | 4,732,371 | -3.69(-1.37%) |
Sep 28, 2022 | 262.75 | 270.65 | 260.35 | 269.40 | 6,090,526 | +12.89(+5.02%) |
Sep 27, 2022 | 257.15 | 261.29 | 254.88 | 256.52 | 3,878,706 | +2.02(+0.79%) |
Sep 26, 2022 | 259.13 | 261.16 | 253.57 | 254.50 | 4,380,194 | -4.16(-1.61%) |
Sep 23, 2022 | 255.75 | 259.01 | 254.25 | 258.66 | 3,695,330 | +1.72(+0.67%) |
Sep 22, 2022 | 258.93 | 258.93 | 255.71 | 256.94 | 3,682,494 | -2.32(-0.89%) |
Sep 21, 2022 | 263.49 | 267.44 | 259.21 | 259.26 | 3,322,757 | -2.48(-0.95%) |
Sep 20, 2022 | 264.33 | 266.15 | 259.07 | 261.75 | 3,079,770 | -5.97(-2.23%) |
Sep 19, 2022 | 261.18 | 268.49 | 261.12 | 267.71 | 3,191,561 | +4.25(+1.61%) |
Sep 16, 2022 | 256.86 | 264.03 | 256.72 | 263.47 | 9,987,706 | +4.23(+1.63%) |
Sep 15, 2022 | 265.30 | 265.41 | 258.28 | 259.24 | 4,077,660 | -4.58(-1.74%) |
Sep 14, 2022 | 266.74 | 266.87 | 260.79 | 263.82 | 4,395,386 | -1.52(-0.57%) |
Sep 13, 2022 | 278.78 | 280.75 | 264.75 | 265.34 | 5,024,243 | -18.72(-6.59%) |
Sep 12, 2022 | 287.17 | 289.11 | 282.92 | 284.06 | 3,804,925 | -2.13(-0.74%) |
Sep 09, 2022 | 285.91 | 288.78 | 284.81 | 286.19 | 2,901,392 | -0.12(-0.04%) |
Sep 08, 2022 | 282.59 | 286.59 | 281.19 | 286.31 | 2,831,116 | +2.32(+0.82%) |
Sep 07, 2022 | 277.28 | 284.21 | 277.15 | 283.99 | 3,157,989 | +7.57(+2.74%) |
Sep 06, 2022 | 279.93 | 281.16 | 274.24 | 276.42 | 4,304,828 | -2.25(-0.81%) |
Sep 02, 2022 | 282.69 | 283.35 | 276.98 | 278.67 | 2,885,893 | -1.40(-0.50%) |
Sep 01, 2022 | 275.33 | 280.28 | 273.73 | 280.08 | 3,919,147 | +4.73(+1.72%) |
Aug 31, 2022 | 278.78 | 279.22 | 275.22 | 275.35 | 4,583,689 | -2.65(-0.95%) |
Aug 30, 2022 | 283.18 | 284.45 | 276.65 | 278.01 | 3,049,370 | -3.05(-1.09%) |
Aug 29, 2022 | 281.30 | 284.27 | 279.13 | 281.06 | 2,858,360 | -1.69(-0.60%) |
Aug 26, 2022 | 294.32 | 295.46 | 282.67 | 282.75 | 3,495,570 | -11.08(-3.77%) |
Aug 25, 2022 | 292.75 | 294.00 | 290.08 | 293.83 | 2,666,162 | +1.58(+0.54%) |
Aug 24, 2022 | 289.34 | 294.02 | 287.92 | 292.24 | 2,630,790 | +1.15(+0.39%) |
Aug 23, 2022 | 295.18 | 295.47 | 289.90 | 291.10 | 3,449,536 | -5.04(-1.70%) |
Aug 22, 2022 | 301.71 | 303.27 | 295.66 | 296.13 | 3,313,304 | -8.64(-2.84%) |
Aug 19, 2022 | 308.23 | 309.51 | 303.31 | 304.77 | 3,678,536 | -3.69(-1.20%) |
Aug 18, 2022 | 308.23 | 311.05 | 305.63 | 308.46 | 3,053,436 | -0.52(-0.17%) |
Aug 17, 2022 | 311.19 | 312.53 | 307.38 | 308.98 | 3,334,107 | -1.54(-0.49%) |
Aug 16, 2022 | 296.86 | 315.83 | 296.77 | 310.52 | 10,637,237 | +12.11(+4.06%) |
Aug 15, 2022 | 295.97 | 299.50 | 294.18 | 298.41 | 4,124,981 | -0.26(-0.09%) |
Aug 12, 2022 | 296.51 | 298.71 | 294.40 | 298.67 | 2,397,252 | +3.98(+1.35%) |
Aug 11, 2022 | 297.68 | 298.42 | 293.64 | 294.69 | 2,576,833 | -0.84(-0.29%) |
Aug 10, 2022 | 293.56 | 296.86 | 293.13 | 295.53 | 4,072,868 | +6.04(+2.09%) |
Aug 09, 2022 | 292.98 | 294.00 | 287.69 | 289.49 | 2,748,562 | -6.41(-2.17%) |
Aug 08, 2022 | 295.80 | 299.54 | 294.45 | 295.90 | 2,641,292 | +2.16(+0.74%) |
Aug 05, 2022 | 289.65 | 293.83 | 288.81 | 293.74 | 2,139,479 | +2.39(+0.82%) |
Aug 04, 2022 | 288.86 | 294.01 | 288.86 | 291.35 | 2,865,953 | +0.76(+0.26%) |
Aug 03, 2022 | 287.73 | 292.20 | 284.87 | 290.59 | 3,509,803 | +5.37(+1.88%) |
Aug 02, 2022 | 289.67 | 289.87 | 284.56 | 285.22 | 3,258,715 | -4.85(-1.67%) |
Aug 01, 2022 | 285.16 | 292.56 | 284.56 | 290.07 | 3,483,219 | +4.63(+1.62%) |
Jul 29, 2022 | 284.55 | 285.91 | 282.11 | 285.44 | 3,413,676 | +1.24(+0.44%) |
Jul 28, 2022 | 279.81 | 285.73 | 278.07 | 284.20 | 4,208,152 | +0.68(+0.24%) |
Jul 27, 2022 | 282.85 | 284.84 | 276.76 | 283.52 | 3,412,345 | +0.69(+0.24%) |
Jul 26, 2022 | 281.70 | 285.15 | 280.67 | 282.82 | 2,835,109 | -7.56(-2.60%) |
Jul 25, 2022 | 291.00 | 291.60 | 288.18 | 290.38 | 2,012,827 | -0.42(-0.14%) |
Jul 22, 2022 | 291.82 | 294.67 | 288.69 | 290.80 | 2,521,389 | +1.51(+0.52%) |
Jul 21, 2022 | 287.25 | 289.53 | 283.48 | 289.29 | 2,071,307 | +2.56(+0.89%) |
Jul 20, 2022 | 285.43 | 288.05 | 282.92 | 286.73 | 2,670,587 | +2.34(+0.82%) |
Jul 19, 2022 | 280.23 | 284.56 | 278.20 | 284.39 | 2,756,838 | +6.43(+2.31%) |
Jul 18, 2022 | 281.94 | 283.12 | 276.96 | 277.96 | 2,808,348 | +0.61(+0.22%) |
Jul 15, 2022 | 279.63 | 280.24 | 275.97 | 277.35 | 2,790,984 | +2.78(+1.01%) |
Jul 14, 2022 | 267.33 | 275.34 | 267.14 | 274.57 | 2,975,223 | +2.18(+0.80%) |
Jul 13, 2022 | 267.13 | 274.87 | 265.35 | 272.39 | 3,100,614 | +1.95(+0.72%) |
Jul 12, 2022 | 274.09 | 278.52 | 268.81 | 270.44 | 2,840,567 | -1.20(-0.44%) |
Jul 11, 2022 | 270.49 | 274.68 | 270.46 | 271.64 | 2,586,543 | -0.08(-0.03%) |
Jul 08, 2022 | 271.26 | 273.16 | 269.29 | 271.72 | 1,993,632 | -0.21(-0.08%) |
Jul 07, 2022 | 268.27 | 272.19 | 266.96 | 271.93 | 3,303,564 | +2.95(+1.10%) |
Jul 06, 2022 | 270.31 | 271.20 | 266.07 | 268.98 | 2,325,516 | -0.14(-0.05%) |
Jul 05, 2022 | 261.31 | 269.10 | 260.87 | 269.12 | 3,418,720 | +4.41(+1.67%) |
Jul 01, 2022 | 261.53 | 266.29 | 260.41 | 264.71 | 2,979,957 | +4.56(+1.75%) |
Jun 30, 2022 | 256.79 | 262.77 | 254.24 | 260.14 | 4,278,892 | +0.38(+0.15%) |
Jun 29, 2022 | 257.59 | 261.94 | 254.96 | 259.77 | 2,593,799 | +3.53(+1.38%) |
Jun 28, 2022 | 269.17 | 270.89 | 255.93 | 256.24 | 4,286,758 | -11.89(-4.44%) |
Jun 27, 2022 | 269.81 | 270.32 | 266.99 | 268.13 | 2,676,389 | -0.29(-0.11%) |
Jun 24, 2022 | 263.18 | 268.86 | 259.81 | 268.43 | 10,870,564 | +7.19(+2.75%) |
Jun 23, 2022 | 256.10 | 261.40 | 255.99 | 261.24 | 3,950,606 | +6.11(+2.39%) |
Jun 22, 2022 | 252.67 | 257.77 | 250.89 | 255.13 | 4,932,749 | -0.21(-0.08%) |
Jun 21, 2022 | 259.60 | 259.81 | 253.65 | 255.34 | 5,798,159 | -1.45(-0.57%) |
Jun 17, 2022 | 257.04 | 262.37 | 256.46 | 256.79 | 11,581,878 | -2.59(-1.00%) |
Jun 16, 2022 | 260.76 | 261.89 | 255.84 | 259.38 | 6,516,158 | -5.95(-2.24%) |
Jun 15, 2022 | 266.53 | 268.99 | 261.28 | 265.32 | 4,269,868 | +1.00(+0.38%) |
Jun 14, 2022 | 268.62 | 271.63 | 262.35 | 264.32 | 4,203,394 | -4.26(-1.59%) |
Jun 13, 2022 | 269.72 | 272.05 | 266.79 | 268.58 | 4,961,091 | -5.77(-2.10%) |
Jun 10, 2022 | 276.49 | 281.23 | 273.77 | 274.34 | 4,876,772 | -10.07(-3.54%) |
Jun 09, 2022 | 282.43 | 291.08 | 282.04 | 284.42 | 4,396,182 | +2.21(+0.78%) |
Jun 08, 2022 | 284.34 | 285.10 | 280.45 | 282.21 | 3,165,545 | -4.02(-1.41%) |
Jun 07, 2022 | 279.87 | 286.81 | 277.53 | 286.23 | 3,740,237 | -2.01(-0.70%) |
Jun 06, 2022 | 289.82 | 291.77 | 287.63 | 288.24 | 2,701,086 | -1.13(-0.39%) |
Jun 03, 2022 | 287.71 | 292.57 | 286.35 | 289.37 | 3,117,086 | -0.75(-0.26%) |
Jun 02, 2022 | 283.42 | 290.27 | 280.65 | 290.12 | 4,307,929 | +8.23(+2.92%) |
Jun 01, 2022 | 286.20 | 287.38 | 281.73 | 281.88 | 3,247,659 | -3.47(-1.22%) |
May 31, 2022 | 288.99 | 290.18 | 283.55 | 285.36 | 6,330,140 | -5.38(-1.85%) |
May 27, 2022 | 286.10 | 290.78 | 284.28 | 290.74 | 4,136,963 | +5.32(+1.87%) |
May 26, 2022 | 280.24 | 288.07 | 280.17 | 285.41 | 4,424,498 | +8.71(+3.15%) |
May 25, 2022 | 269.39 | 278.51 | 269.25 | 276.70 | 4,893,707 | +5.32(+1.96%) |
May 24, 2022 | 267.68 | 272.70 | 264.53 | 271.38 | 4,499,897 | +1.78(+0.66%) |
May 23, 2022 | 272.48 | 273.66 | 264.21 | 269.60 | 4,566,879 | -1.09(-0.40%) |
May 20, 2022 | 273.17 | 273.81 | 263.53 | 270.69 | 5,921,042 | -0.54(-0.20%) |
May 19, 2022 | 269.10 | 275.69 | 268.59 | 271.23 | 5,529,019 | +2.43(+0.90%) |
May 18, 2022 | 276.17 | 278.47 | 265.03 | 268.80 | 8,271,194 | -14.86(-5.24%) |
May 17, 2022 | 288.89 | 293.08 | 274.19 | 283.66 | 13,188,334 | +4.68(+1.68%) |
May 16, 2022 | 277.19 | 282.36 | 273.14 | 278.99 | 4,522,719 | -0.04(-0.01%) |
May 13, 2022 | 273.29 | 282.21 | 271.88 | 279.02 | 4,189,854 | +5.98(+2.19%) |
May 12, 2022 | 265.39 | 276.34 | 264.51 | 273.05 | 4,713,914 | +6.34(+2.38%) |
May 11, 2022 | 274.71 | 276.48 | 266.34 | 266.70 | 4,115,002 | -7.73(-2.82%) |
May 10, 2022 | 281.31 | 283.77 | 271.14 | 274.43 | 4,659,713 | -5.53(-1.98%) |
May 09, 2022 | 273.60 | 283.46 | 271.93 | 279.96 | 5,573,333 | +2.56(+0.92%) |
May 06, 2022 | 279.28 | 279.70 | 272.78 | 277.40 | 4,588,996 | -4.52(-1.61%) |
May 05, 2022 | 293.13 | 293.47 | 276.84 | 281.93 | 5,261,117 | -15.27(-5.14%) |
May 04, 2022 | 286.61 | 297.61 | 285.53 | 297.19 | 4,265,999 | +9.76(+3.39%) |
May 03, 2022 | 288.13 | 291.25 | 285.61 | 287.44 | 3,539,378 | -1.89(-0.65%) |
May 02, 2022 | 284.64 | 291.05 | 282.68 | 289.33 | 4,491,637 | +6.19(+2.19%) |
Apr 29, 2022 | 290.45 | 293.81 | 282.49 | 283.14 | 5,197,697 | -10.71(-3.64%) |
Apr 28, 2022 | 287.24 | 296.46 | 285.60 | 293.85 | 4,404,101 | +9.58(+3.37%) |
Apr 27, 2022 | 283.99 | 288.82 | 281.94 | 284.27 | 3,655,409 | +1.55(+0.55%) |
Apr 26, 2022 | 284.88 | 289.89 | 282.50 | 282.73 | 3,622,661 | -4.69(-1.63%) |
Apr 25, 2022 | 282.76 | 287.63 | 279.25 | 287.42 | 4,664,785 | +4.55(+1.61%) |
Apr 22, 2022 | 292.02 | 292.02 | 282.56 | 282.87 | 4,303,103 | -9.66(-3.30%) |
Apr 21, 2022 | 298.79 | 300.11 | 291.94 | 292.53 | 3,194,874 | -4.51(-1.52%) |
Apr 20, 2022 | 293.13 | 297.94 | 291.95 | 297.04 | 5,006,936 | +6.92(+2.38%) |
Apr 19, 2022 | 283.34 | 290.43 | 282.58 | 290.12 | 3,598,642 | +7.15(+2.53%) |
Apr 18, 2022 | 285.59 | 288.69 | 281.61 | 282.96 | 3,379,939 | -4.06(-1.42%) |
Apr 14, 2022 | 292.97 | 294.31 | 286.85 | 287.02 | 4,847,710 | -5.56(-1.90%) |
Apr 13, 2022 | 288.52 | 293.79 | 288.16 | 292.59 | 3,378,834 | +3.89(+1.35%) |
Apr 12, 2022 | 291.66 | 295.29 | 287.57 | 288.69 | 4,372,229 | -0.41(-0.14%) |
Apr 11, 2022 | 290.13 | 296.12 | 288.35 | 289.10 | 4,349,791 | -4.14(-1.41%) |
Apr 08, 2022 | 284.14 | 294.35 | 283.97 | 293.24 | 6,091,955 | +7.88(+2.76%) |
Apr 07, 2022 | 279.74 | 287.09 | 276.72 | 285.36 | 5,559,311 | +3.97(+1.41%) |
Apr 06, 2022 | 280.96 | 283.39 | 278.04 | 281.39 | 6,895,197 | -5.96(-2.07%) |
Apr 05, 2022 | 288.67 | 291.34 | 284.85 | 287.35 | 4,642,629 | -0.68(-0.24%) |
Apr 04, 2022 | 284.17 | 288.87 | 282.36 | 288.02 | 4,946,934 | +3.48(+1.22%) |
Apr 01, 2022 | 283.24 | 285.94 | 281.73 | 284.55 | 5,893,243 | +2.41(+0.86%) |
Mar 31, 2022 | 288.62 | 290.27 | 281.72 | 282.13 | 11,728,802 | -8.61(-2.96%) |
Mar 30, 2022 | 295.12 | 297.13 | 288.51 | 290.74 | 7,662,269 | -8.72(-2.91%) |
Mar 29, 2022 | 298.70 | 302.44 | 294.94 | 299.46 | 5,640,697 | +3.23(+1.09%) |
Mar 28, 2022 | 293.13 | 296.29 | 291.46 | 296.22 | 4,175,890 | +3.39(+1.16%) |
Mar 25, 2022 | 300.18 | 300.48 | 290.59 | 292.83 | 5,493,735 | -4.81(-1.62%) |
Mar 24, 2022 | 298.93 | 301.05 | 296.24 | 297.64 | 4,905,470 | -1.20(-0.40%) |
Mar 23, 2022 | 308.12 | 309.33 | 297.70 | 298.83 | 5,524,177 | -11.95(-3.85%) |
Mar 22, 2022 | 310.40 | 312.27 | 305.39 | 310.79 | 5,160,128 | +0.34(+0.11%) |
Mar 21, 2022 | 318.62 | 321.12 | 308.29 | 310.45 | 4,795,973 | -10.72(-3.34%) |
Mar 18, 2022 | 314.46 | 321.16 | 313.21 | 321.16 | 9,983,153 | +4.13(+1.30%) |
Mar 17, 2022 | 310.23 | 317.04 | 309.00 | 317.04 | 3,313,423 | +5.14(+1.65%) |
Mar 16, 2022 | 312.53 | 314.76 | 305.60 | 311.90 | 4,183,756 | +2.23(+0.72%) |
Mar 15, 2022 | 301.94 | 311.21 | 301.93 | 309.67 | 4,005,184 | +9.60(+3.20%) |
Mar 14, 2022 | 304.36 | 305.39 | 298.04 | 300.07 | 3,823,919 | +1.48(+0.50%) |
Mar 11, 2022 | 300.94 | 303.31 | 298.06 | 298.59 | 3,155,146 | -1.08(-0.36%) |
Mar 10, 2022 | 296.30 | 299.98 | 299.67 | 4,123,266 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.62 | 303.93 | 298.71 | 298.98 | 4,713,065 | +2.22(+0.75%) |
Mar 08, 2022 | 299.57 | 307.76 | 296.01 | 296.75 | 5,434,515 | -5.65(-1.87%) |
Mar 07, 2022 | 303.80 | 308.80 | 299.91 | 302.40 | 4,981,555 | -1.40(-0.46%) |
Mar 04, 2022 | 301.88 | 306.05 | 299.35 | 303.80 | 3,876,270 | -0.09(-0.03%) |
Mar 03, 2022 | 308.42 | 309.81 | 302.46 | 303.89 | 4,114,226 | -2.82(-0.92%) |
Mar 02, 2022 | 300.80 | 310.29 | 299.51 | 306.71 | 6,023,785 | +6.67(+2.22%) |
Mar 01, 2022 | 294.74 | 302.08 | 293.95 | 300.04 | 6,019,870 | +4.14(+1.40%) |
Feb 28, 2022 | 293.22 | 296.13 | 290.88 | 295.90 | 6,119,666 | -0.77(-0.26%) |
Feb 25, 2022 | 293.42 | 297.41 | 289.13 | 296.67 | 6,949,147 | +3.19(+1.09%) |
Feb 24, 2022 | 281.07 | 293.66 | 280.40 | 293.47 | 8,985,325 | +5.40(+1.87%) |
Feb 23, 2022 | 299.17 | 300.18 | 287.72 | 288.08 | 11,767,079 | -8.14(-2.75%) |
Feb 22, 2022 | 313.94 | 315.44 | 292.64 | 296.22 | 21,075,022 | -28.76(-8.85%) |
Feb 18, 2022 | 324.98 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.97 | 330.08 | 325.47 | 325.98 | 4,191,677 | -2.01(-0.61%) |
Feb 16, 2022 | 329.32 | 330.59 | 323.90 | 328.00 | 4,465,917 | -2.97(-0.90%) |
Feb 15, 2022 | 333.12 | 334.87 | 329.21 | 330.97 | 3,791,766 | +1.59(+0.48%) |
Feb 14, 2022 | 326.04 | 330.64 | 324.94 | 329.38 | 4,060,205 | +1.19(+0.36%) |
Feb 11, 2022 | 332.31 | 334.79 | 326.57 | 328.19 | 3,531,536 | -4.50(-1.35%) |
Feb 10, 2022 | 336.19 | 340.09 | 330.60 | 332.68 | 4,576,138 | -8.69(-2.55%) |
Feb 09, 2022 | 342.26 | 344.27 | 340.09 | 341.38 | 2,963,842 | +2.75(+0.81%) |
Feb 08, 2022 | 334.80 | 340.07 | 332.41 | 338.63 | 3,440,184 | +3.83(+1.14%) |
Feb 07, 2022 | 337.53 | 338.97 | 333.01 | 334.80 | 2,997,519 | -2.17(-0.65%) |
Feb 04, 2022 | 340.56 | 340.81 | 331.89 | 336.97 | 3,979,280 | -4.81(-1.41%) |
Feb 03, 2022 | 346.83 | 340.28 | 341.79 | 4,279,067 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.13 | 350.98 | 344.56 | 350.14 | 4,074,559 | +4.71(+1.36%) |