Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 239.71 | 241.80 | 238.28 | 241.59 | 320,919 | -1.97(-0.81%) |
Dec 29, 2022 | 236.34 | 244.28 | 235.56 | 243.56 | 329,188 | +9.16(+3.91%) |
Dec 28, 2022 | 236.93 | 239.74 | 233.12 | 234.40 | 355,416 | -2.46(-1.04%) |
Dec 27, 2022 | 237.60 | 238.02 | 233.35 | 236.86 | 220,263 | -0.69(-0.29%) |
Dec 23, 2022 | 235.36 | 238.09 | 233.22 | 237.55 | 208,888 | +0.34(+0.14%) |
Dec 22, 2022 | 237.37 | 237.82 | 231.34 | 237.21 | 391,988 | -4.68(-1.93%) |
Dec 21, 2022 | 237.69 | 243.06 | 235.41 | 241.89 | 456,356 | +5.21(+2.20%) |
Dec 20, 2022 | 233.10 | 238.42 | 232.47 | 236.68 | 432,503 | +1.28(+0.54%) |
Dec 19, 2022 | 241.38 | 241.38 | 234.23 | 235.40 | 590,129 | -7.39(-3.04%) |
Dec 16, 2022 | 246.30 | 246.86 | 238.59 | 242.79 | 1,274,861 | -5.24(-2.11%) |
Dec 15, 2022 | 250.77 | 253.54 | 245.75 | 248.03 | 573,209 | -8.07(-3.15%) |
Dec 14, 2022 | 255.84 | 263.19 | 252.75 | 256.10 | 619,009 | +1.56(+0.61%) |
Dec 13, 2022 | 256.79 | 262.23 | 251.75 | 254.54 | 771,403 | +9.68(+3.95%) |
Dec 12, 2022 | 242.19 | 246.10 | 241.85 | 244.86 | 547,991 | +2.65(+1.09%) |
Dec 09, 2022 | 241.88 | 244.29 | 240.79 | 242.21 | 476,078 | -2.67(-1.09%) |
Dec 08, 2022 | 244.88 | 248.55 | 243.14 | 244.88 | 401,287 | +1.96(+0.81%) |
Dec 07, 2022 | 242.33 | 244.36 | 240.22 | 242.92 | 391,651 | -0.98(-0.40%) |
Dec 06, 2022 | 248.92 | 248.92 | 241.71 | 243.90 | 359,466 | -5.39(-2.16%) |
Dec 05, 2022 | 253.47 | 253.90 | 246.84 | 249.29 | 507,498 | -7.45(-2.90%) |
Dec 02, 2022 | 254.53 | 256.80 | 252.01 | 256.74 | 365,674 | -2.87(-1.11%) |
Dec 01, 2022 | 254.36 | 260.07 | 252.06 | 259.61 | 591,218 | +5.31(+2.09%) |
Nov 30, 2022 | 240.80 | 254.57 | 240.80 | 254.30 | 782,793 | +13.67(+5.68%) |
Nov 29, 2022 | 241.33 | 241.33 | 237.94 | 240.63 | 483,062 | -1.12(-0.46%) |
Nov 28, 2022 | 246.04 | 247.06 | 241.17 | 241.75 | 371,805 | -4.69(-1.90%) |
Nov 25, 2022 | 244.79 | 247.48 | 244.79 | 246.44 | 223,954 | -0.52(-0.21%) |
Nov 23, 2022 | 243.09 | 247.97 | 241.67 | 246.96 | 260,847 | +2.93(+1.20%) |
Nov 22, 2022 | 242.41 | 244.18 | 238.34 | 244.03 | 278,949 | +2.75(+1.14%) |
Nov 21, 2022 | 243.02 | 244.03 | 240.32 | 241.28 | 294,890 | -2.48(-1.02%) |
Nov 18, 2022 | 248.32 | 248.68 | 241.85 | 243.76 | 439,439 | -0.16(-0.07%) |
Nov 17, 2022 | 247.71 | 248.24 | 242.58 | 243.92 | 363,082 | -9.00(-3.56%) |
Nov 16, 2022 | 253.26 | 257.48 | 252.35 | 252.92 | 544,231 | -1.29(-0.51%) |
Nov 15, 2022 | 257.74 | 259.38 | 251.61 | 254.21 | 667,036 | +2.36(+0.94%) |
Nov 14, 2022 | 252.73 | 255.33 | 249.51 | 251.85 | 846,193 | -3.86(-1.51%) |
Nov 11, 2022 | 249.08 | 256.91 | 248.00 | 255.71 | 827,100 | +6.52(+2.62%) |
Nov 10, 2022 | 239.56 | 249.75 | 239.39 | 249.19 | 931,306 | +23.59(+10.46%) |
Nov 09, 2022 | 225.43 | 226.66 | 222.09 | 225.60 | 847,129 | -3.00(-1.31%) |
Nov 08, 2022 | 222.25 | 231.99 | 221.96 | 228.60 | 924,239 | +7.21(+3.26%) |
Nov 07, 2022 | 215.64 | 222.63 | 215.43 | 221.39 | 1,025,281 | +7.57(+3.54%) |
Nov 04, 2022 | 216.38 | 216.41 | 207.85 | 213.82 | 1,180,644 | +1.76(+0.83%) |
Nov 03, 2022 | 211.63 | 213.55 | 206.36 | 212.06 | 1,090,959 | +2.61(+1.25%) |
Nov 02, 2022 | 220.13 | 221.84 | 209.42 | 209.45 | 989,998 | -9.79(-4.47%) |
Nov 01, 2022 | 223.91 | 224.23 | 216.63 | 219.24 | 635,884 | -1.92(-0.87%) |
Oct 31, 2022 | 219.03 | 222.10 | 217.90 | 221.16 | 768,618 | +0.27(+0.12%) |
Oct 28, 2022 | 216.93 | 221.11 | 216.03 | 220.89 | 657,682 | +4.41(+2.04%) |
Oct 27, 2022 | 220.58 | 222.26 | 215.02 | 216.48 | 629,479 | -1.68(-0.77%) |
Oct 26, 2022 | 217.96 | 223.56 | 215.66 | 218.16 | 645,107 | -1.34(-0.61%) |
Oct 25, 2022 | 218.04 | 219.86 | 216.10 | 219.50 | 492,945 | +3.43(+1.59%) |
Oct 24, 2022 | 218.08 | 219.07 | 212.16 | 216.07 | 482,869 | +1.92(+0.90%) |
Oct 21, 2022 | 210.87 | 214.69 | 208.21 | 214.15 | 586,729 | +3.64(+1.73%) |
Oct 20, 2022 | 214.59 | 218.00 | 209.45 | 210.51 | 541,677 | -3.68(-1.72%) |
Oct 19, 2022 | 213.57 | 217.15 | 213.11 | 214.19 | 513,007 | -2.76(-1.27%) |
Oct 18, 2022 | 217.69 | 221.15 | 213.69 | 216.95 | 788,172 | +5.15(+2.43%) |
Oct 17, 2022 | 209.31 | 215.71 | 209.31 | 211.80 | 712,773 | +8.59(+4.23%) |
Oct 14, 2022 | 209.87 | 211.50 | 202.44 | 203.21 | 689,714 | -2.46(-1.20%) |
Oct 13, 2022 | 195.84 | 207.68 | 194.23 | 205.67 | 860,439 | +3.72(+1.84%) |
Oct 12, 2022 | 202.57 | 206.43 | 199.91 | 201.95 | 641,234 | +1.62(+0.81%) |
Oct 11, 2022 | 207.97 | 209.04 | 199.33 | 200.33 | 755,027 | -8.78(-4.20%) |
Oct 10, 2022 | 218.59 | 219.14 | 208.34 | 209.11 | 855,340 | -9.19(-4.21%) |
Oct 07, 2022 | 227.15 | 227.44 | 216.74 | 218.30 | 626,792 | -13.93(-6.00%) |
Oct 06, 2022 | 233.06 | 237.27 | 231.30 | 232.23 | 530,461 | -1.61(-0.69%) |
Oct 05, 2022 | 229.04 | 235.49 | 227.77 | 233.84 | 666,649 | +0.63(+0.27%) |
Oct 04, 2022 | 233.59 | 235.95 | 227.50 | 233.21 | 2,684,181 | +5.24(+2.30%) |
Oct 03, 2022 | 224.00 | 229.23 | 222.87 | 227.97 | 844,591 | +6.27(+2.83%) |
Sep 30, 2022 | 228.07 | 230.17 | 221.44 | 221.70 | 677,754 | -5.83(-2.56%) |
Sep 29, 2022 | 228.63 | 229.42 | 225.13 | 227.53 | 401,809 | -4.66(-2.01%) |
Sep 28, 2022 | 229.62 | 233.64 | 227.46 | 232.19 | 435,063 | +4.62(+2.03%) |
Sep 27, 2022 | 232.14 | 232.94 | 225.55 | 227.57 | 396,806 | -2.15(-0.94%) |
Sep 26, 2022 | 230.00 | 234.48 | 229.48 | 229.72 | 408,375 | +0.18(+0.08%) |
Sep 23, 2022 | 231.66 | 232.81 | 225.99 | 229.54 | 449,417 | -2.50(-1.08%) |
Sep 22, 2022 | 233.36 | 234.42 | 230.16 | 232.04 | 346,573 | -3.38(-1.44%) |
Sep 21, 2022 | 242.00 | 244.86 | 235.38 | 235.42 | 372,069 | -3.93(-1.64%) |
Sep 20, 2022 | 239.71 | 242.38 | 238.00 | 239.35 | 407,042 | -2.08(-0.86%) |
Sep 19, 2022 | 238.21 | 241.83 | 236.93 | 241.43 | 304,345 | +0.69(+0.29%) |
Sep 16, 2022 | 240.76 | 241.71 | 236.66 | 240.74 | 732,569 | -0.71(-0.29%) |
Sep 15, 2022 | 245.72 | 250.11 | 240.06 | 241.45 | 565,287 | -5.55(-2.25%) |
Sep 14, 2022 | 249.63 | 251.16 | 244.56 | 247.00 | 379,109 | -1.76(-0.71%) |
Sep 13, 2022 | 250.96 | 252.10 | 247.56 | 248.76 | 619,634 | -12.66(-4.84%) |
Sep 12, 2022 | 260.99 | 262.75 | 258.32 | 261.42 | 369,715 | +2.62(+1.01%) |
Sep 09, 2022 | 256.53 | 259.57 | 255.52 | 258.80 | 300,718 | +3.92(+1.54%) |
Sep 08, 2022 | 247.96 | 254.92 | 246.35 | 254.88 | 389,427 | +5.11(+2.05%) |
Sep 07, 2022 | 242.32 | 250.89 | 241.71 | 249.77 | 366,907 | +8.51(+3.53%) |
Sep 06, 2022 | 243.92 | 246.58 | 240.14 | 241.26 | 478,873 | -3.37(-1.38%) |
Sep 02, 2022 | 248.53 | 251.56 | 243.54 | 244.63 | 554,635 | -1.86(-0.75%) |
Sep 01, 2022 | 245.24 | 246.79 | 239.37 | 246.49 | 670,152 | -1.81(-0.73%) |
Aug 31, 2022 | 253.41 | 254.97 | 247.17 | 248.30 | 346,871 | -1.49(-0.60%) |
Aug 30, 2022 | 253.29 | 254.41 | 246.46 | 249.79 | 360,155 | -1.37(-0.55%) |
Aug 29, 2022 | 251.95 | 253.95 | 250.70 | 251.16 | 297,577 | -3.15(-1.24%) |
Aug 26, 2022 | 267.50 | 268.42 | 254.29 | 254.31 | 367,665 | -12.90(-4.83%) |
Aug 25, 2022 | 262.68 | 267.42 | 261.89 | 267.21 | 394,222 | +6.75(+2.59%) |
Aug 24, 2022 | 261.37 | 262.05 | 258.66 | 260.46 | 290,752 | +1.10(+0.42%) |
Aug 23, 2022 | 261.53 | 262.95 | 257.96 | 259.36 | 311,295 | -3.40(-1.29%) |
Aug 22, 2022 | 268.05 | 268.38 | 262.02 | 262.76 | 401,034 | -8.86(-3.26%) |
Aug 19, 2022 | 275.95 | 275.99 | 270.87 | 271.62 | 304,890 | -8.26(-2.95%) |
Aug 18, 2022 | 280.00 | 281.35 | 277.70 | 279.88 | 279,959 | -0.11(-0.04%) |
Aug 17, 2022 | 282.22 | 282.37 | 278.75 | 279.99 | 288,287 | -3.73(-1.31%) |
Aug 16, 2022 | 283.77 | 284.85 | 279.96 | 283.72 | 461,123 | -2.64(-0.92%) |
Aug 15, 2022 | 284.39 | 286.87 | 283.08 | 286.36 | 400,174 | +1.79(+0.63%) |
Aug 12, 2022 | 283.49 | 285.07 | 280.38 | 284.57 | 511,660 | +4.43(+1.58%) |
Aug 11, 2022 | 290.51 | 290.51 | 279.73 | 280.14 | 478,802 | -7.06(-2.46%) |
Aug 10, 2022 | 287.41 | 289.76 | 285.85 | 287.20 | 549,259 | +7.97(+2.85%) |
Aug 09, 2022 | 281.17 | 281.29 | 277.99 | 279.23 | 468,658 | -3.42(-1.21%) |
Aug 08, 2022 | 285.99 | 287.53 | 278.86 | 282.65 | 496,181 | -2.83(-0.99%) |
Aug 05, 2022 | 286.68 | 292.41 | 283.26 | 285.48 | 473,948 | -7.15(-2.44%) |
Aug 04, 2022 | 288.93 | 293.58 | 282.25 | 292.63 | 846,487 | +10.51(+3.73%) |
Aug 03, 2022 | 276.18 | 283.35 | 276.18 | 282.12 | 722,123 | +6.02(+2.18%) |
Aug 02, 2022 | 274.99 | 277.78 | 273.46 | 276.10 | 452,805 | -3.11(-1.11%) |
Aug 01, 2022 | 275.42 | 281.21 | 274.42 | 279.21 | 404,416 | +0.22(+0.08%) |
Jul 29, 2022 | 275.93 | 280.77 | 275.05 | 278.99 | 448,355 | +2.60(+0.94%) |
Jul 28, 2022 | 264.44 | 277.25 | 263.36 | 276.39 | 451,548 | +11.27(+4.25%) |
Jul 27, 2022 | 258.07 | 267.66 | 258.07 | 265.12 | 437,764 | +11.37(+4.48%) |
Jul 26, 2022 | 257.93 | 258.76 | 252.40 | 253.75 | 302,249 | -4.17(-1.62%) |
Jul 25, 2022 | 258.33 | 259.37 | 255.20 | 257.92 | 319,694 | -2.25(-0.86%) |
Jul 22, 2022 | 260.57 | 265.07 | 258.00 | 260.17 | 448,448 | +0.00(+0.00%) |
Jul 21, 2022 | 256.99 | 260.89 | 255.95 | 260.17 | 317,416 | +3.09(+1.20%) |
Jul 20, 2022 | 249.81 | 259.22 | 248.69 | 257.08 | 637,327 | +9.22(+3.72%) |
Jul 19, 2022 | 241.39 | 248.06 | 240.21 | 247.86 | 521,584 | +10.93(+4.61%) |
Jul 18, 2022 | 243.38 | 243.97 | 235.74 | 236.93 | 405,765 | -3.86(-1.60%) |
Jul 15, 2022 | 238.80 | 241.70 | 237.04 | 240.79 | 459,620 | +6.39(+2.73%) |
Jul 14, 2022 | 232.68 | 235.31 | 227.73 | 234.40 | 222,803 | -0.07(-0.03%) |
Jul 13, 2022 | 233.53 | 237.00 | 232.19 | 234.47 | 292,183 | -4.13(-1.73%) |
Jul 12, 2022 | 245.63 | 248.01 | 237.00 | 238.60 | 420,672 | -5.74(-2.35%) |
Jul 11, 2022 | 246.26 | 248.19 | 242.53 | 244.34 | 323,890 | -5.31(-2.13%) |
Jul 08, 2022 | 248.99 | 251.46 | 246.46 | 249.65 | 245,142 | -2.69(-1.07%) |
Jul 07, 2022 | 246.67 | 253.01 | 246.67 | 252.34 | 331,018 | +4.92(+1.99%) |
Jul 06, 2022 | 248.10 | 250.08 | 244.26 | 247.42 | 616,871 | +2.23(+0.91%) |
Jul 05, 2022 | 236.53 | 245.79 | 236.13 | 245.19 | 411,898 | +5.00(+2.08%) |
Jul 01, 2022 | 239.00 | 242.56 | 235.71 | 240.19 | 410,572 | +0.90(+0.38%) |
Jun 30, 2022 | 238.09 | 243.25 | 235.38 | 239.29 | 435,143 | -2.17(-0.90%) |
Jun 29, 2022 | 240.97 | 242.42 | 237.11 | 241.46 | 421,086 | +1.32(+0.55%) |
Jun 28, 2022 | 250.75 | 251.75 | 239.94 | 240.14 | 535,335 | -10.66(-4.25%) |
Jun 27, 2022 | 255.45 | 256.39 | 249.93 | 250.80 | 466,036 | -6.15(-2.39%) |
Jun 24, 2022 | 249.07 | 257.88 | 247.06 | 256.95 | 804,827 | +10.41(+4.22%) |
Jun 23, 2022 | 239.99 | 247.00 | 236.24 | 246.54 | 820,189 | +10.96(+4.65%) |
Jun 22, 2022 | 232.75 | 237.66 | 231.90 | 235.58 | 1,027,317 | +0.25(+0.11%) |
Jun 21, 2022 | 237.94 | 240.80 | 234.97 | 235.33 | 924,070 | +2.73(+1.17%) |
Jun 17, 2022 | 229.01 | 235.30 | 228.62 | 232.60 | 945,425 | +4.90(+2.15%) |
Jun 16, 2022 | 231.36 | 235.35 | 225.92 | 227.70 | 579,109 | -11.05(-4.63%) |
Jun 15, 2022 | 234.34 | 242.80 | 233.09 | 238.75 | 546,347 | +8.99(+3.91%) |
Jun 14, 2022 | 232.77 | 233.29 | 227.29 | 229.76 | 559,366 | -0.81(-0.35%) |
Jun 13, 2022 | 232.80 | 235.95 | 229.33 | 230.57 | 658,837 | -11.30(-4.67%) |
Jun 10, 2022 | 245.26 | 245.26 | 241.33 | 241.87 | 454,785 | -8.94(-3.56%) |
Jun 09, 2022 | 256.00 | 259.25 | 250.77 | 250.81 | 286,511 | -8.02(-3.10%) |
Jun 08, 2022 | 262.60 | 263.23 | 258.59 | 258.83 | 298,046 | -4.43(-1.68%) |
Jun 07, 2022 | 256.01 | 264.11 | 256.01 | 263.26 | 577,915 | +4.34(+1.68%) |
Jun 06, 2022 | 264.56 | 267.11 | 257.62 | 258.92 | 563,746 | -0.12(-0.05%) |
Jun 03, 2022 | 260.42 | 261.33 | 256.46 | 259.04 | 389,741 | -7.71(-2.89%) |
Jun 02, 2022 | 254.68 | 266.95 | 254.09 | 266.75 | 342,081 | +11.83(+4.64%) |
Jun 01, 2022 | 262.89 | 265.01 | 253.38 | 254.92 | 401,408 | -5.44(-2.09%) |
May 31, 2022 | 263.70 | 263.70 | 256.19 | 260.36 | 672,777 | -4.26(-1.61%) |
May 27, 2022 | 257.39 | 265.31 | 257.03 | 264.62 | 579,100 | +11.67(+4.61%) |
May 26, 2022 | 248.20 | 255.00 | 247.71 | 252.95 | 414,055 | +5.59(+2.26%) |
May 25, 2022 | 245.95 | 251.12 | 245.93 | 247.36 | 465,305 | -0.86(-0.35%) |
May 24, 2022 | 249.77 | 252.14 | 245.70 | 248.22 | 444,643 | -6.21(-2.44%) |
May 23, 2022 | 253.16 | 255.19 | 248.71 | 254.43 | 385,762 | +2.28(+0.90%) |
May 20, 2022 | 252.83 | 254.01 | 244.15 | 252.15 | 461,033 | +4.15(+1.67%) |
May 19, 2022 | 243.09 | 252.66 | 243.01 | 248.00 | 666,058 | +5.73(+2.37%) |
May 18, 2022 | 248.83 | 250.74 | 240.85 | 242.27 | 521,646 | -10.67(-4.22%) |
May 17, 2022 | 254.43 | 255.44 | 246.85 | 252.94 | 718,887 | +5.09(+2.05%) |
May 16, 2022 | 251.98 | 252.95 | 246.29 | 247.85 | 509,929 | -6.72(-2.64%) |
May 13, 2022 | 246.49 | 254.74 | 244.37 | 254.57 | 627,949 | +14.03(+5.83%) |
May 12, 2022 | 234.39 | 241.42 | 230.72 | 240.54 | 899,830 | +1.79(+0.75%) |
May 11, 2022 | 246.79 | 254.08 | 237.66 | 238.75 | 853,892 | -11.89(-4.74%) |
May 10, 2022 | 255.81 | 257.52 | 240.80 | 250.64 | 769,235 | +1.47(+0.59%) |
May 09, 2022 | 257.84 | 258.32 | 248.01 | 249.17 | 709,795 | -12.42(-4.75%) |
May 06, 2022 | 266.91 | 270.16 | 259.50 | 261.59 | 681,344 | -11.08(-4.06%) |
May 05, 2022 | 290.00 | 292.99 | 268.58 | 272.67 | 910,074 | -16.04(-5.56%) |
May 04, 2022 | 279.81 | 288.87 | 271.39 | 288.71 | 796,590 | +8.80(+3.14%) |
May 03, 2022 | 279.93 | 283.89 | 277.09 | 279.91 | 384,171 | -0.02(-0.01%) |
May 02, 2022 | 275.10 | 282.65 | 272.31 | 279.93 | 476,764 | +4.24(+1.54%) |
Apr 29, 2022 | 283.15 | 288.44 | 275.21 | 275.69 | 547,199 | -11.62(-4.04%) |
Apr 28, 2022 | 272.78 | 289.46 | 272.78 | 287.31 | 632,598 | +17.88(+6.64%) |
Apr 27, 2022 | 271.11 | 276.96 | 268.37 | 269.43 | 574,842 | -1.18(-0.44%) |
Apr 26, 2022 | 279.47 | 280.66 | 270.46 | 270.61 | 712,185 | -11.55(-4.09%) |
Apr 25, 2022 | 275.83 | 282.49 | 274.12 | 282.16 | 411,251 | +5.64(+2.04%) |
Apr 22, 2022 | 283.41 | 285.26 | 275.94 | 276.52 | 354,835 | -7.67(-2.70%) |
Apr 21, 2022 | 294.78 | 297.63 | 282.76 | 284.19 | 364,267 | -7.06(-2.42%) |
Apr 20, 2022 | 292.85 | 295.80 | 290.81 | 291.25 | 379,039 | -0.21(-0.07%) |
Apr 19, 2022 | 280.89 | 292.57 | 280.50 | 291.46 | 516,831 | +9.80(+3.48%) |
Apr 18, 2022 | 280.73 | 283.31 | 277.59 | 281.66 | 325,450 | -0.67(-0.24%) |
Apr 14, 2022 | 300.45 | 300.67 | 281.90 | 282.33 | 495,069 | -13.47(-4.55%) |
Apr 13, 2022 | 291.08 | 297.83 | 290.19 | 295.80 | 424,616 | +4.64(+1.59%) |
Apr 12, 2022 | 301.15 | 303.89 | 289.30 | 291.16 | 462,647 | -3.54(-1.20%) |
Apr 11, 2022 | 299.66 | 301.25 | 294.20 | 294.70 | 329,868 | -8.35(-2.76%) |
Apr 08, 2022 | 309.00 | 309.00 | 302.82 | 303.05 | 365,437 | -8.06(-2.59%) |
Apr 07, 2022 | 310.64 | 314.09 | 306.00 | 311.11 | 409,256 | -0.44(-0.14%) |
Apr 06, 2022 | 313.57 | 316.40 | 309.16 | 311.55 | 519,605 | -7.51(-2.35%) |
Apr 05, 2022 | 322.43 | 324.54 | 317.72 | 319.06 | 475,666 | -4.15(-1.28%) |
Apr 04, 2022 | 316.95 | 323.95 | 315.42 | 323.21 | 543,410 | +6.72(+2.12%) |
Apr 01, 2022 | 317.36 | 318.43 | 312.02 | 316.49 | 363,944 | -1.16(-0.37%) |
Mar 31, 2022 | 321.19 | 323.02 | 317.42 | 317.65 | 421,954 | -2.66(-0.83%) |
Mar 30, 2022 | 325.58 | 326.75 | 318.86 | 320.31 | 379,785 | -7.34(-2.24%) |
Mar 29, 2022 | 323.23 | 328.94 | 323.12 | 327.65 | 411,523 | +9.25(+2.91%) |
Mar 28, 2022 | 310.25 | 318.40 | 310.25 | 318.40 | 374,636 | +9.43(+3.05%) |
Mar 25, 2022 | 311.76 | 312.18 | 305.22 | 308.97 | 484,402 | -1.99(-0.64%) |
Mar 24, 2022 | 307.79 | 311.27 | 302.79 | 310.96 | 481,332 | +4.53(+1.48%) |
Mar 23, 2022 | 315.52 | 315.52 | 306.40 | 306.43 | 465,677 | -10.96(-3.45%) |
Mar 22, 2022 | 311.04 | 319.79 | 309.23 | 317.39 | 435,201 | +6.74(+2.17%) |
Mar 21, 2022 | 315.71 | 317.74 | 305.12 | 310.65 | 646,853 | -7.95(-2.50%) |
Mar 18, 2022 | 310.13 | 319.46 | 307.15 | 318.60 | 1,128,263 | +8.97(+2.90%) |
Mar 17, 2022 | 309.45 | 314.99 | 307.15 | 309.63 | 826,058 | -1.29(-0.41%) |
Mar 16, 2022 | 303.71 | 312.18 | 297.48 | 310.92 | 550,299 | +12.83(+4.30%) |
Mar 15, 2022 | 291.67 | 299.20 | 290.59 | 298.09 | 599,405 | +8.15(+2.81%) |
Mar 14, 2022 | 297.08 | 301.07 | 287.72 | 289.94 | 700,805 | -3.68(-1.25%) |
Mar 11, 2022 | 307.61 | 308.10 | 293.24 | 293.62 | 691,956 | -9.94(-3.27%) |
Mar 10, 2022 | 304.50 | 297.97 | 303.56 | 452,440 | -8.77(-2.81%) | |
Mar 09, 2022 | 307.69 | 313.76 | 305.77 | 312.33 | 404,751 | +13.38(+4.48%) |
Mar 08, 2022 | 303.02 | 309.43 | 295.94 | 298.95 | 595,910 | -6.92(-2.26%) |
Mar 07, 2022 | 310.62 | 313.56 | 305.74 | 305.87 | 585,979 | -5.50(-1.77%) |
Mar 04, 2022 | 315.00 | 316.15 | 258.00 | 311.37 | 483,198 | -4.87(-1.54%) |
Mar 03, 2022 | 325.82 | 326.50 | 314.14 | 316.24 | 444,121 | -7.01(-2.17%) |
Mar 02, 2022 | 319.34 | 325.80 | 314.94 | 323.25 | 469,886 | +5.02(+1.58%) |
Mar 01, 2022 | 322.85 | 333.83 | 315.98 | 318.23 | 644,440 | -5.96(-1.84%) |
Feb 28, 2022 | 320.00 | 328.67 | 319.81 | 324.19 | 923,356 | -0.19(-0.06%) |
Feb 25, 2022 | 311.23 | 325.25 | 317.26 | 324.38 | 1,127,116 | +7.89(+2.49%) |
Feb 24, 2022 | 281.41 | 317.62 | 278.22 | 316.49 | 1,132,597 | +19.76(+6.66%) |
Feb 23, 2022 | 306.04 | 308.64 | 295.44 | 296.73 | 1,076,395 | -6.26(-2.07%) |
Feb 22, 2022 | 300.77 | 307.63 | 297.59 | 302.99 | 1,087,502 | +3.42(+1.14%) |
Feb 18, 2022 | 299.57 | 0 | -11.22(-3.61%) | |||
Feb 17, 2022 | 320.48 | 321.13 | 309.09 | 310.79 | 565,895 | -12.81(-3.96%) |
Feb 16, 2022 | 323.43 | 325.12 | 315.29 | 323.60 | 497,820 | -1.62(-0.50%) |
Feb 15, 2022 | 322.12 | 325.72 | 319.65 | 325.22 | 442,032 | +8.10(+2.55%) |
Feb 14, 2022 | 319.85 | 323.03 | 314.22 | 317.12 | 390,871 | -1.90(-0.60%) |
Feb 11, 2022 | 333.01 | 337.18 | 317.06 | 319.02 | 437,207 | -13.99(-4.20%) |
Feb 10, 2022 | 332.67 | 341.23 | 329.78 | 333.01 | 513,127 | -8.46(-2.48%) |
Feb 09, 2022 | 337.64 | 342.77 | 335.50 | 341.47 | 407,547 | +11.38(+3.45%) |
Feb 08, 2022 | 328.58 | 333.74 | 325.21 | 330.09 | 339,880 | +0.36(+0.11%) |
Feb 07, 2022 | 329.41 | 333.96 | 326.79 | 329.73 | 485,049 | +2.94(+0.90%) |
Feb 04, 2022 | 323.62 | 330.22 | 321.02 | 326.79 | 470,373 | +1.71(+0.53%) |
Feb 03, 2022 | 330.73 | 323.62 | 325.08 | 435,027 | -13.09(-3.87%) | |
Feb 02, 2022 | 339.40 | 340.02 | 334.26 | 338.17 | 501,166 | +0.80(+0.24%) |
Feb 01, 2022 | 341.07 | 342.86 | 332.86 | 337.37 | 489,367 | -2.64(-0.78%) |
Jan 31, 2022 | 321.98 | 340.10 | 340.01 | 774,878 | +17.24(+5.34%) | |
Jan 28, 2022 | 311.62 | 323.05 | 304.42 | 322.77 | 519,072 | +13.15(+4.25%) |
Jan 27, 2022 | 322.83 | 322.91 | 307.18 | 309.62 | 704,249 | -8.45(-2.66%) |
Jan 26, 2022 | 327.34 | 331.97 | 312.52 | 318.07 | 652,056 | -3.54(-1.10%) |
Jan 25, 2022 | 326.10 | 328.79 | 320.30 | 321.61 | 472,038 | -13.16(-3.93%) |
Jan 24, 2022 | 322.35 | 335.36 | 313.71 | 334.77 | 787,105 | +9.03(+2.77%) |
Jan 21, 2022 | 331.79 | 337.78 | 325.18 | 325.74 | 489,755 | -7.58(-2.27%) |
Jan 20, 2022 | 339.34 | 345.63 | 332.64 | 333.32 | 505,298 | -3.78(-1.12%) |
Jan 19, 2022 | 338.45 | 345.14 | 337.01 | 337.10 | 516,928 | -0.44(-0.13%) |
Jan 18, 2022 | 340.00 | 343.00 | 334.90 | 337.54 | 700,404 | -11.00(-3.16%) |
Jan 14, 2022 | 348.54 | 0 | -3.54(-1.01%) | |||
Jan 13, 2022 | 369.66 | 372.11 | 351.40 | 352.08 | 326,841 | -18.07(-4.88%) |
Jan 12, 2022 | 369.74 | 373.75 | 367.05 | 370.15 | 413,202 | +0.81(+0.22%) |
Jan 11, 2022 | 361.78 | 370.49 | 358.24 | 369.34 | 413,037 | +6.16(+1.70%) |
Jan 10, 2022 | 355.53 | 364.01 | 350.60 | 363.18 | 495,118 | +1.10(+0.30%) |
Jan 07, 2022 | 367.76 | 369.19 | 359.06 | 362.08 | 464,999 | -6.80(-1.84%) |
Jan 06, 2022 | 366.85 | 375.05 | 366.53 | 368.88 | 435,630 | -8.06(-2.14%) |
Jan 05, 2022 | 390.00 | 394.02 | 376.63 | 376.94 | 445,568 | -14.16(-3.62%) |
Jan 04, 2022 | 394.89 | 397.01 | 384.29 | 391.10 | 314,587 | -4.39(-1.11%) |