Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 276.01 | 276.36 | 271.78 | 275.35 | 437,135 | -4.26(-1.52%) |
Dec 29, 2022 | 272.76 | 279.76 | 272.49 | 279.61 | 320,417 | +9.79(+3.63%) |
Dec 28, 2022 | 273.00 | 276.07 | 269.49 | 269.81 | 400,371 | -3.30(-1.21%) |
Dec 27, 2022 | 274.57 | 275.64 | 271.96 | 273.11 | 480,338 | -2.43(-0.88%) |
Dec 23, 2022 | 275.12 | 277.33 | 273.62 | 275.54 | 324,431 | -0.37(-0.13%) |
Dec 22, 2022 | 276.95 | 277.70 | 271.96 | 275.91 | 451,395 | -3.19(-1.14%) |
Dec 21, 2022 | 274.92 | 279.19 | 273.37 | 279.10 | 652,127 | +7.45(+2.74%) |
Dec 20, 2022 | 273.72 | 276.34 | 271.58 | 271.65 | 590,731 | -3.40(-1.24%) |
Dec 19, 2022 | 276.48 | 277.92 | 272.96 | 275.05 | 531,318 | -3.40(-1.22%) |
Dec 16, 2022 | 279.03 | 281.06 | 275.87 | 278.45 | 1,036,403 | -5.04(-1.78%) |
Dec 15, 2022 | 289.07 | 289.86 | 283.06 | 283.49 | 726,437 | -10.63(-3.62%) |
Dec 14, 2022 | 296.67 | 301.68 | 291.40 | 294.12 | 1,053,447 | -3.96(-1.33%) |
Dec 13, 2022 | 303.77 | 306.99 | 294.81 | 298.09 | 1,080,578 | +10.47(+3.64%) |
Dec 12, 2022 | 285.35 | 287.67 | 284.07 | 287.62 | 880,531 | +3.03(+1.07%) |
Dec 09, 2022 | 285.11 | 287.32 | 284.08 | 284.59 | 627,822 | -1.87(-0.65%) |
Dec 08, 2022 | 287.75 | 290.99 | 285.60 | 286.45 | 852,701 | -0.81(-0.28%) |
Dec 07, 2022 | 287.73 | 290.50 | 286.15 | 287.26 | 603,079 | -1.90(-0.66%) |
Dec 06, 2022 | 289.68 | 290.90 | 287.74 | 289.16 | 655,091 | +1.28(+0.45%) |
Dec 05, 2022 | 293.90 | 294.95 | 287.09 | 287.88 | 710,713 | -10.31(-3.46%) |
Dec 02, 2022 | 297.74 | 300.27 | 293.98 | 298.19 | 484,955 | -4.30(-1.42%) |
Dec 01, 2022 | 297.13 | 305.24 | 297.13 | 302.48 | 842,376 | +7.72(+2.62%) |
Nov 30, 2022 | 285.81 | 294.95 | 281.09 | 294.77 | 1,370,499 | +8.64(+3.02%) |
Nov 29, 2022 | 287.67 | 289.43 | 284.74 | 286.13 | 583,088 | -2.33(-0.81%) |
Nov 28, 2022 | 292.54 | 297.48 | 287.97 | 288.46 | 736,074 | -9.00(-3.03%) |
Nov 25, 2022 | 293.01 | 298.78 | 292.26 | 297.46 | 435,499 | +3.00(+1.02%) |
Nov 23, 2022 | 291.09 | 295.60 | 289.74 | 294.46 | 402,617 | +3.56(+1.22%) |
Nov 22, 2022 | 289.09 | 291.79 | 286.87 | 290.90 | 386,095 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.91 | 284.53 | 287.82 | 563,050 | -0.38(-0.13%) |
Nov 18, 2022 | 290.39 | 292.19 | 283.50 | 288.20 | 707,488 | +2.49(+0.87%) |
Nov 17, 2022 | 286.96 | 286.96 | 281.45 | 285.71 | 857,441 | -6.84(-2.34%) |
Nov 16, 2022 | 293.80 | 294.91 | 290.09 | 292.55 | 812,716 | -1.97(-0.67%) |
Nov 15, 2022 | 298.27 | 300.31 | 291.65 | 294.52 | 874,209 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.25 | 289.31 | 289.45 | 1,090,754 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.44 | 291.05 | 305.99 | 1,909,049 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.49 | 271.12 | 290.11 | 1,608,245 | +31.33(+12.11%) |
Nov 09, 2022 | 261.55 | 263.74 | 258.01 | 258.77 | 521,870 | -4.60(-1.74%) |
Nov 08, 2022 | 262.10 | 266.18 | 260.42 | 263.37 | 743,741 | +2.71(+1.04%) |
Nov 07, 2022 | 259.08 | 260.95 | 256.45 | 260.66 | 531,624 | +5.35(+2.10%) |
Nov 04, 2022 | 254.82 | 257.29 | 250.41 | 255.30 | 585,369 | +4.28(+1.70%) |
Nov 03, 2022 | 248.79 | 253.44 | 248.42 | 251.03 | 548,007 | -1.47(-0.58%) |
Nov 02, 2022 | 259.71 | 252.47 | 252.49 | 953,036 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.92 | 259.89 | 260.62 | 800,772 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.91 | 260.15 | 261.13 | 895,235 | -4.16(-1.57%) |
Oct 28, 2022 | 256.58 | 266.18 | 255.50 | 265.29 | 870,863 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.97 | 254.40 | 257.31 | 1,031,996 | +3.97(+1.57%) |
Oct 26, 2022 | 253.47 | 259.17 | 251.29 | 253.34 | 1,173,254 | +0.05(+0.02%) |
Oct 25, 2022 | 237.08 | 254.57 | 235.72 | 253.29 | 1,629,670 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.47 | 236.27 | 240.87 | 1,328,610 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.47 | 229.30 | 237.97 | 1,007,261 | +4.54(+1.95%) |
Oct 20, 2022 | 238.16 | 241.28 | 231.97 | 233.42 | 742,828 | -4.40(-1.85%) |
Oct 19, 2022 | 239.08 | 241.28 | 235.49 | 237.82 | 742,221 | -3.98(-1.65%) |
Oct 18, 2022 | 246.47 | 246.94 | 241.14 | 241.80 | 1,040,720 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.84 | 236.32 | 238.98 | 799,252 | +7.68(+3.32%) |
Oct 14, 2022 | 240.25 | 243.36 | 231.06 | 231.30 | 783,440 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.69 | 226.29 | 237.77 | 881,493 | +2.24(+0.95%) |
Oct 12, 2022 | 237.11 | 238.14 | 234.22 | 235.53 | 771,142 | -1.31(-0.55%) |
Oct 11, 2022 | 237.84 | 240.62 | 234.32 | 236.83 | 916,158 | -2.15(-0.90%) |
Oct 10, 2022 | 243.15 | 243.15 | 236.94 | 238.99 | 775,867 | -2.35(-0.97%) |
Oct 07, 2022 | 246.96 | 248.00 | 239.71 | 241.34 | 978,205 | -8.47(-3.39%) |
Oct 06, 2022 | 256.80 | 258.14 | 248.50 | 249.80 | 878,203 | -7.66(-2.98%) |
Oct 05, 2022 | 253.97 | 259.68 | 253.16 | 257.46 | 834,216 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.81 | 249.52 | 257.58 | 869,634 | +10.92(+4.43%) |
Oct 03, 2022 | 240.35 | 248.07 | 238.53 | 246.66 | 598,572 | +7.63(+3.19%) |
Sep 30, 2022 | 242.19 | 245.42 | 238.62 | 239.03 | 1,002,149 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.54 | 242.42 | 753,310 | -5.33(-2.15%) |
Sep 28, 2022 | 247.24 | 250.08 | 245.32 | 247.75 | 602,919 | +2.20(+0.90%) |
Sep 27, 2022 | 249.23 | 250.52 | 243.68 | 245.54 | 988,686 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.58 | 244.34 | 246.12 | 901,397 | -4.30(-1.72%) |
Sep 23, 2022 | 249.61 | 251.24 | 245.98 | 250.41 | 892,143 | -0.60(-0.24%) |
Sep 22, 2022 | 261.25 | 262.69 | 248.98 | 251.01 | 1,303,439 | -11.21(-4.27%) |
Sep 21, 2022 | 268.51 | 271.30 | 262.21 | 262.22 | 565,887 | -4.04(-1.52%) |
Sep 20, 2022 | 271.19 | 272.05 | 263.43 | 266.26 | 838,085 | -7.57(-2.76%) |
Sep 19, 2022 | 273.43 | 274.98 | 271.27 | 273.83 | 593,218 | -1.75(-0.64%) |
Sep 16, 2022 | 274.34 | 276.12 | 272.18 | 275.58 | 1,496,146 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.48 | 275.79 | 277.57 | 631,789 | -3.84(-1.36%) |
Sep 14, 2022 | 287.28 | 287.59 | 278.26 | 281.40 | 545,047 | -4.42(-1.55%) |
Sep 13, 2022 | 291.72 | 291.72 | 285.46 | 285.83 | 924,702 | -12.41(-4.16%) |
Sep 12, 2022 | 297.03 | 298.64 | 295.57 | 298.24 | 510,008 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.45 | 291.57 | 294.51 | 390,092 | +3.37(+1.16%) |
Sep 08, 2022 | 286.84 | 291.52 | 285.98 | 291.14 | 752,382 | +1.65(+0.57%) |
Sep 07, 2022 | 283.31 | 289.87 | 281.87 | 289.49 | 588,911 | +6.42(+2.27%) |
Sep 06, 2022 | 280.59 | 285.50 | 278.93 | 283.06 | 659,650 | +3.44(+1.23%) |
Sep 02, 2022 | 285.32 | 285.77 | 277.62 | 279.62 | 495,561 | -2.34(-0.83%) |
Sep 01, 2022 | 279.24 | 282.11 | 274.77 | 281.96 | 517,917 | +2.22(+0.79%) |
Aug 31, 2022 | 284.36 | 284.82 | 279.16 | 279.74 | 981,392 | -2.24(-0.80%) |
Aug 30, 2022 | 287.07 | 287.49 | 280.38 | 281.98 | 533,814 | -3.24(-1.14%) |
Aug 29, 2022 | 286.37 | 288.85 | 284.74 | 285.23 | 472,355 | -2.76(-0.96%) |
Aug 26, 2022 | 301.06 | 301.56 | 287.73 | 287.99 | 524,797 | -12.92(-4.29%) |
Aug 25, 2022 | 295.10 | 301.12 | 293.12 | 300.91 | 441,825 | +7.08(+2.41%) |
Aug 24, 2022 | 293.69 | 296.58 | 293.48 | 293.83 | 474,718 | +0.25(+0.08%) |
Aug 23, 2022 | 297.02 | 299.45 | 293.52 | 293.58 | 550,970 | -5.73(-1.92%) |
Aug 22, 2022 | 301.81 | 302.95 | 298.45 | 299.32 | 518,762 | -6.35(-2.08%) |
Aug 19, 2022 | 312.20 | 312.42 | 304.66 | 305.67 | 513,372 | -8.82(-2.80%) |
Aug 18, 2022 | 315.50 | 316.19 | 313.40 | 314.49 | 299,573 | -0.98(-0.31%) |
Aug 17, 2022 | 312.31 | 316.80 | 311.92 | 315.47 | 394,754 | -0.62(-0.20%) |
Aug 16, 2022 | 314.19 | 318.24 | 312.63 | 316.09 | 458,622 | -0.11(-0.03%) |
Aug 15, 2022 | 316.15 | 319.10 | 315.60 | 316.20 | 467,118 | -0.66(-0.21%) |
Aug 12, 2022 | 313.43 | 317.19 | 312.35 | 316.85 | 380,487 | +5.27(+1.69%) |
Aug 11, 2022 | 318.50 | 318.50 | 311.03 | 311.59 | 347,812 | -4.85(-1.53%) |
Aug 10, 2022 | 309.95 | 316.65 | 309.67 | 316.43 | 794,371 | +11.79(+3.87%) |
Aug 09, 2022 | 305.09 | 306.59 | 303.49 | 304.64 | 328,611 | -2.29(-0.74%) |
Aug 08, 2022 | 308.03 | 309.12 | 304.56 | 306.93 | 557,484 | +1.75(+0.57%) |
Aug 05, 2022 | 304.13 | 306.78 | 301.85 | 305.18 | 491,717 | -2.18(-0.71%) |
Aug 04, 2022 | 304.58 | 308.56 | 302.96 | 307.36 | 890,256 | +3.31(+1.09%) |
Aug 03, 2022 | 303.32 | 304.99 | 298.30 | 304.05 | 820,215 | +2.36(+0.78%) |
Aug 02, 2022 | 298.75 | 304.93 | 296.34 | 301.69 | 888,580 | +0.00(+0.00%) |
Aug 01, 2022 | 301.19 | 303.06 | 298.40 | 301.69 | 847,977 | -2.69(-0.88%) |
Jul 29, 2022 | 299.54 | 305.63 | 299.24 | 304.38 | 823,607 | +3.89(+1.30%) |
Jul 28, 2022 | 290.41 | 301.50 | 288.28 | 300.48 | 978,822 | +12.42(+4.31%) |
Jul 27, 2022 | 280.42 | 291.86 | 278.87 | 288.06 | 1,593,426 | +6.92(+2.46%) |
Jul 26, 2022 | 284.50 | 287.64 | 277.76 | 281.14 | 1,197,226 | -3.93(-1.38%) |
Jul 25, 2022 | 289.13 | 289.84 | 283.12 | 285.08 | 1,182,049 | -4.79(-1.65%) |
Jul 22, 2022 | 291.33 | 292.84 | 287.42 | 289.87 | 745,351 | -0.48(-0.17%) |
Jul 21, 2022 | 286.74 | 290.54 | 285.15 | 290.35 | 665,192 | +4.83(+1.69%) |
Jul 20, 2022 | 284.65 | 286.62 | 282.05 | 285.52 | 910,669 | +1.85(+0.65%) |
Jul 19, 2022 | 278.95 | 284.05 | 277.19 | 283.67 | 903,873 | +8.13(+2.95%) |
Jul 18, 2022 | 278.25 | 279.64 | 274.51 | 275.53 | 844,203 | -0.75(-0.27%) |
Jul 15, 2022 | 273.64 | 276.33 | 273.09 | 276.28 | 955,498 | +6.29(+2.33%) |
Jul 14, 2022 | 267.00 | 271.77 | 265.41 | 269.99 | 1,102,035 | -0.51(-0.19%) |
Jul 13, 2022 | 265.85 | 271.24 | 264.54 | 270.50 | 754,974 | +0.27(+0.10%) |
Jul 12, 2022 | 277.94 | 280.19 | 268.86 | 270.23 | 811,407 | -8.04(-2.89%) |
Jul 11, 2022 | 278.64 | 280.43 | 276.99 | 278.27 | 623,718 | -0.48(-0.17%) |
Jul 08, 2022 | 277.79 | 281.24 | 276.42 | 278.75 | 543,118 | -0.79(-0.28%) |
Jul 07, 2022 | 276.55 | 279.98 | 274.82 | 279.54 | 781,733 | +1.91(+0.69%) |
Jul 06, 2022 | 275.41 | 280.03 | 273.37 | 277.63 | 645,776 | +2.88(+1.05%) |
Jul 05, 2022 | 265.97 | 274.85 | 265.88 | 274.75 | 761,682 | +5.04(+1.87%) |
Jul 01, 2022 | 266.32 | 270.38 | 264.91 | 269.70 | 721,418 | +2.88(+1.08%) |
Jun 30, 2022 | 264.89 | 268.95 | 263.00 | 266.82 | 722,545 | +0.03(+0.01%) |
Jun 29, 2022 | 265.78 | 268.77 | 264.10 | 266.79 | 545,216 | +1.31(+0.49%) |
Jun 28, 2022 | 271.71 | 274.37 | 264.95 | 265.48 | 770,601 | -7.06(-2.59%) |
Jun 27, 2022 | 272.86 | 273.99 | 269.85 | 272.54 | 774,619 | +0.29(+0.11%) |
Jun 24, 2022 | 266.86 | 272.53 | 266.29 | 272.25 | 1,228,552 | +7.36(+2.78%) |
Jun 23, 2022 | 259.61 | 265.13 | 259.61 | 264.89 | 774,431 | +6.70(+2.60%) |
Jun 22, 2022 | 253.20 | 260.47 | 252.47 | 258.19 | 857,725 | +3.05(+1.20%) |
Jun 21, 2022 | 255.47 | 258.06 | 253.17 | 255.13 | 838,834 | +4.11(+1.64%) |
Jun 17, 2022 | 247.16 | 254.14 | 246.26 | 251.03 | 1,708,268 | +2.19(+0.88%) |
Jun 16, 2022 | 249.51 | 251.86 | 246.75 | 248.84 | 1,236,995 | -8.50(-3.30%) |
Jun 15, 2022 | 255.49 | 261.65 | 254.09 | 257.33 | 877,947 | +4.53(+1.79%) |
Jun 14, 2022 | 260.92 | 261.32 | 251.98 | 252.80 | 1,104,788 | -7.52(-2.89%) |
Jun 13, 2022 | 262.73 | 264.69 | 259.22 | 260.32 | 954,202 | -7.73(-2.88%) |
Jun 10, 2022 | 268.35 | 271.35 | 265.80 | 268.06 | 933,445 | -6.09(-2.22%) |
Jun 09, 2022 | 277.02 | 280.01 | 273.91 | 274.15 | 629,236 | -4.36(-1.56%) |
Jun 08, 2022 | 281.56 | 284.50 | 278.21 | 278.50 | 577,295 | -5.41(-1.90%) |
Jun 07, 2022 | 276.66 | 284.34 | 276.66 | 283.91 | 735,019 | +4.77(+1.71%) |
Jun 06, 2022 | 281.28 | 284.60 | 279.08 | 279.14 | 576,870 | -0.74(-0.26%) |
Jun 03, 2022 | 281.04 | 283.61 | 277.08 | 279.88 | 965,692 | -8.13(-2.82%) |
Jun 02, 2022 | 277.15 | 288.33 | 275.46 | 288.01 | 825,926 | +10.98(+3.96%) |
Jun 01, 2022 | 266.50 | 295.30 | 264.37 | 277.03 | 3,087,120 | -18.83(-6.36%) |
May 31, 2022 | 299.35 | 300.42 | 294.34 | 295.86 | 2,938,915 | -5.81(-1.93%) |
May 27, 2022 | 296.69 | 301.74 | 296.16 | 301.67 | 583,251 | +7.90(+2.69%) |
May 26, 2022 | 288.31 | 295.17 | 287.71 | 293.77 | 679,467 | +7.31(+2.55%) |
May 25, 2022 | 284.97 | 289.37 | 283.91 | 286.46 | 821,432 | -0.87(-0.30%) |
May 24, 2022 | 288.45 | 289.92 | 283.60 | 287.33 | 777,275 | -2.23(-0.77%) |
May 23, 2022 | 286.47 | 290.61 | 282.97 | 289.56 | 730,145 | +5.77(+2.03%) |
May 20, 2022 | 281.58 | 283.85 | 276.45 | 283.79 | 1,535,008 | +6.39(+2.30%) |
May 19, 2022 | 272.67 | 278.65 | 271.83 | 277.40 | 1,662,773 | +2.80(+1.02%) |
May 18, 2022 | 282.68 | 282.81 | 273.75 | 274.60 | 849,200 | -12.00(-4.19%) |
May 17, 2022 | 286.23 | 287.71 | 282.91 | 286.60 | 899,432 | +4.99(+1.77%) |
May 16, 2022 | 281.12 | 283.89 | 276.20 | 281.61 | 982,369 | -1.18(-0.42%) |
May 13, 2022 | 284.11 | 287.09 | 279.87 | 282.78 | 1,266,616 | +3.30(+1.18%) |
May 12, 2022 | 272.06 | 280.64 | 270.87 | 279.48 | 945,523 | +3.34(+1.21%) |
May 11, 2022 | 277.26 | 281.91 | 274.49 | 276.15 | 970,791 | -2.80(-1.00%) |
May 10, 2022 | 280.54 | 283.10 | 275.49 | 278.94 | 1,206,099 | -0.58(-0.21%) |
May 09, 2022 | 289.63 | 291.42 | 278.38 | 279.52 | 1,289,292 | -14.49(-4.93%) |
May 06, 2022 | 293.33 | 296.09 | 289.06 | 294.01 | 1,084,876 | -3.49(-1.17%) |
May 05, 2022 | 306.97 | 308.26 | 294.71 | 297.51 | 1,274,959 | -13.11(-4.22%) |
May 04, 2022 | 304.54 | 311.80 | 296.16 | 310.62 | 1,367,214 | +7.82(+2.58%) |
May 03, 2022 | 293.01 | 303.76 | 292.65 | 302.80 | 1,659,278 | +8.11(+2.75%) |
May 02, 2022 | 281.87 | 299.22 | 280.87 | 294.69 | 3,063,051 | -15.02(-4.85%) |
Apr 29, 2022 | 316.92 | 318.99 | 308.83 | 309.71 | 1,314,875 | -9.90(-3.10%) |
Apr 28, 2022 | 316.59 | 321.26 | 311.05 | 319.62 | 788,699 | +6.96(+2.23%) |
Apr 27, 2022 | 310.37 | 317.69 | 310.37 | 312.66 | 997,834 | +0.48(+0.15%) |
Apr 26, 2022 | 316.21 | 318.55 | 311.43 | 312.18 | 994,576 | -6.37(-2.00%) |
Apr 25, 2022 | 313.16 | 318.77 | 310.57 | 318.55 | 1,407,034 | +3.02(+0.96%) |
Apr 22, 2022 | 319.03 | 322.85 | 315.20 | 315.52 | 1,085,677 | -7.34(-2.27%) |
Apr 21, 2022 | 329.52 | 331.33 | 322.38 | 322.87 | 793,208 | -5.01(-1.53%) |
Apr 20, 2022 | 328.49 | 332.02 | 326.81 | 327.88 | 549,230 | +1.47(+0.45%) |
Apr 19, 2022 | 320.25 | 327.00 | 319.67 | 326.41 | 967,532 | +5.20(+1.62%) |
Apr 18, 2022 | 320.51 | 323.52 | 319.38 | 321.21 | 657,969 | -0.17(-0.05%) |
Apr 14, 2022 | 326.86 | 328.21 | 320.84 | 321.38 | 989,821 | -5.15(-1.58%) |
Apr 13, 2022 | 323.61 | 326.64 | 319.37 | 326.52 | 824,044 | +1.49(+0.46%) |
Apr 12, 2022 | 327.58 | 330.19 | 323.53 | 325.04 | 633,439 | -2.18(-0.67%) |
Apr 11, 2022 | 332.37 | 333.03 | 325.35 | 327.22 | 1,192,818 | -8.14(-2.43%) |
Apr 08, 2022 | 334.84 | 338.82 | 333.86 | 335.36 | 669,576 | -0.67(-0.20%) |
Apr 07, 2022 | 333.20 | 337.56 | 330.93 | 336.04 | 629,936 | +2.22(+0.67%) |
Apr 06, 2022 | 332.66 | 336.40 | 330.99 | 333.82 | 874,013 | -1.32(-0.39%) |
Apr 05, 2022 | 334.33 | 337.50 | 333.44 | 335.14 | 678,474 | +0.08(+0.02%) |
Apr 04, 2022 | 333.23 | 337.08 | 332.97 | 335.06 | 781,854 | +2.01(+0.60%) |
Apr 01, 2022 | 330.15 | 333.86 | 328.79 | 333.05 | 671,680 | +2.86(+0.87%) |
Mar 31, 2022 | 333.79 | 337.82 | 330.19 | 330.19 | 1,054,858 | -0.89(-0.27%) |
Mar 30, 2022 | 333.04 | 333.74 | 329.94 | 331.08 | 704,310 | -1.27(-0.38%) |
Mar 29, 2022 | 333.15 | 335.45 | 329.93 | 332.36 | 526,135 | +3.78(+1.15%) |
Mar 28, 2022 | 324.12 | 328.80 | 323.88 | 328.58 | 658,294 | +5.14(+1.59%) |
Mar 25, 2022 | 323.90 | 324.59 | 320.96 | 323.44 | 518,644 | +0.99(+0.31%) |
Mar 24, 2022 | 320.34 | 322.48 | 318.43 | 322.45 | 969,281 | +3.31(+1.04%) |
Mar 23, 2022 | 321.05 | 322.44 | 318.62 | 319.15 | 705,170 | -4.76(-1.47%) |
Mar 22, 2022 | 319.68 | 325.24 | 319.68 | 323.90 | 653,119 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.77 | 316.01 | 319.82 | 849,821 | -4.33(-1.33%) |
Mar 18, 2022 | 316.84 | 324.74 | 314.85 | 324.15 | 1,526,503 | +9.20(+2.92%) |
Mar 17, 2022 | 308.17 | 314.95 | 307.62 | 314.95 | 644,554 | +6.82(+2.21%) |
Mar 16, 2022 | 303.94 | 308.35 | 302.08 | 308.13 | 1,854,259 | +7.98(+2.66%) |
Mar 15, 2022 | 299.75 | 301.37 | 296.12 | 300.15 | 956,646 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.79 | 293.28 | 294.87 | 890,980 | -3.09(-1.04%) |
Mar 11, 2022 | 307.29 | 308.79 | 297.85 | 297.96 | 1,298,905 | -9.33(-3.03%) |
Mar 10, 2022 | 299.71 | 309.28 | 307.29 | 2,010,184 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.17 | 313.08 | 316.40 | 1,072,775 | +9.11(+2.96%) |
Mar 08, 2022 | 309.18 | 315.14 | 305.07 | 307.29 | 1,043,836 | -0.68(-0.22%) |
Mar 07, 2022 | 318.87 | 321.18 | 307.80 | 307.96 | 1,181,305 | -10.91(-3.42%) |
Mar 04, 2022 | 314.86 | 321.00 | 313.49 | 318.87 | 1,186,120 | +0.92(+0.29%) |
Mar 03, 2022 | 320.97 | 321.62 | 316.23 | 317.95 | 894,706 | -1.07(-0.33%) |
Mar 02, 2022 | 318.29 | 322.38 | 315.45 | 319.02 | 999,991 | +3.56(+1.13%) |
Mar 01, 2022 | 314.42 | 320.53 | 313.38 | 315.46 | 1,328,144 | +0.31(+0.10%) |
Feb 28, 2022 | 314.08 | 319.81 | 311.78 | 315.14 | 1,594,989 | -1.63(-0.52%) |
Feb 25, 2022 | 315.58 | 318.42 | 312.27 | 316.78 | 1,500,366 | +1.66(+0.53%) |
Feb 24, 2022 | 304.23 | 316.36 | 303.62 | 315.11 | 1,110,441 | +3.73(+1.20%) |
Feb 23, 2022 | 317.43 | 321.60 | 310.61 | 311.39 | 833,896 | -4.06(-1.29%) |
Feb 22, 2022 | 313.38 | 318.45 | 312.29 | 315.45 | 792,454 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.87 | 322.65 | 313.98 | 315.54 | 1,330,504 | -7.30(-2.26%) |
Feb 16, 2022 | 320.03 | 324.79 | 318.96 | 322.84 | 816,488 | +0.78(+0.24%) |
Feb 15, 2022 | 321.69 | 322.62 | 319.93 | 322.06 | 690,359 | +6.20(+1.96%) |
Feb 14, 2022 | 323.12 | 324.38 | 313.81 | 315.86 | 1,544,320 | -8.61(-2.65%) |
Feb 11, 2022 | 341.31 | 341.75 | 322.79 | 324.47 | 1,859,879 | -17.43(-5.10%) |
Feb 10, 2022 | 336.13 | 346.46 | 328.42 | 341.90 | 2,379,016 | +6.72(+2.00%) |
Feb 09, 2022 | 340.79 | 340.79 | 333.90 | 335.18 | 1,085,315 | +4.93(+1.49%) |
Feb 08, 2022 | 327.12 | 330.92 | 322.04 | 330.25 | 1,101,665 | +1.66(+0.51%) |
Feb 07, 2022 | 338.13 | 340.14 | 327.40 | 328.59 | 858,943 | -10.13(-2.99%) |
Feb 04, 2022 | 330.48 | 342.70 | 330.06 | 338.72 | 1,106,396 | +6.37(+1.92%) |
Feb 03, 2022 | 329.39 | 336.57 | 332.35 | 953,493 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.02 | 339.48 | 330.02 | 338.88 | 959,745 | +3.08(+0.92%) |
Feb 01, 2022 | 335.88 | 336.18 | 328.12 | 335.81 | 947,374 | +0.88(+0.26%) |
Jan 31, 2022 | 328.82 | 335.02 | 334.93 | 746,492 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.94 | 328.75 | 314.49 | 328.59 | 787,980 | +10.34(+3.25%) |
Jan 27, 2022 | 321.25 | 326.10 | 317.25 | 318.25 | 1,132,092 | +1.35(+0.43%) |
Jan 26, 2022 | 322.31 | 327.83 | 315.66 | 316.90 | 1,092,659 | -0.48(-0.15%) |
Jan 25, 2022 | 329.13 | 331.64 | 316.63 | 317.38 | 1,699,808 | -18.60(-5.54%) |
Jan 24, 2022 | 327.70 | 336.45 | 320.93 | 335.98 | 986,768 | +2.16(+0.65%) |
Jan 21, 2022 | 337.33 | 340.97 | 332.94 | 333.82 | 801,423 | -3.32(-0.98%) |
Jan 20, 2022 | 340.89 | 346.34 | 336.43 | 337.14 | 789,897 | -1.33(-0.39%) |
Jan 19, 2022 | 339.14 | 346.11 | 338.04 | 338.47 | 597,233 | +2.16(+0.64%) |
Jan 18, 2022 | 339.58 | 340.96 | 334.45 | 336.31 | 1,172,478 | -8.92(-2.58%) |
Jan 14, 2022 | 345.23 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.05 | 367.57 | 353.67 | 354.06 | 583,432 | -10.07(-2.76%) |
Jan 12, 2022 | 360.95 | 364.58 | 359.34 | 364.12 | 622,620 | +4.92(+1.37%) |
Jan 11, 2022 | 353.20 | 359.23 | 348.73 | 359.20 | 886,969 | +5.93(+1.68%) |
Jan 10, 2022 | 359.72 | 359.72 | 349.17 | 353.28 | 975,507 | -10.36(-2.85%) |
Jan 07, 2022 | 365.53 | 366.25 | 361.90 | 363.64 | 516,677 | -2.17(-0.59%) |
Jan 06, 2022 | 366.49 | 367.90 | 359.60 | 365.80 | 874,195 | -2.37(-0.64%) |
Jan 05, 2022 | 377.57 | 379.10 | 368.13 | 368.18 | 572,958 | -9.00(-2.39%) |
Jan 04, 2022 | 376.37 | 378.88 | 373.10 | 377.18 | 541,299 | +2.62(+0.70%) |