Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 240.71 | 243.61 | 239.36 | 243.25 | 267,942 | +3.48(+1.45%) |
Jan 30, 2023 | 242.36 | 244.09 | 236.92 | 239.77 | 373,709 | -5.32(-2.17%) |
Jan 27, 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 366,844 | +0.80(+0.33%) |
Jan 26, 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 285,656 | +3.37(+1.40%) |
Jan 25, 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 544,743 | -5.34(-2.17%) |
Jan 24, 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 462,676 | -6.29(-2.49%) |
Jan 23, 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 874,693 | +9.38(+3.86%) |
Jan 20, 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 555,244 | +9.64(+4.13%) |
Jan 19, 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 332,110 | -1.00(-0.43%) |
Jan 18, 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 499,702 | -2.00(-0.85%) |
Jan 17, 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 641,061 | +3.91(+1.68%) |
Jan 13, 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 407,230 | +0.37(+0.16%) |
Jan 12, 2023 | 237.48 | 242.09 | 229.69 | 232.25 | 802,159 | -14.69(-5.95%) |
Jan 11, 2023 | 239.96 | 250.25 | 237.73 | 246.94 | 797,284 | +12.81(+5.47%) |
Jan 10, 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 445,055 | +6.38(+2.80%) |
Jan 09, 2023 | 222.35 | 230.46 | 221.57 | 227.75 | 473,352 | +7.91(+3.60%) |
Jan 06, 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 486,164 | -0.24(-0.11%) |
Jan 05, 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 334,326 | -1.85(-0.83%) |
Jan 04, 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 309,728 | +3.53(+1.62%) |
Jan 03, 2023 | 220.32 | 220.32 | 216.12 | 218.40 | 350,556 | +0.50(+0.23%) |
Dec 30, 2022 | 221.27 | 222.71 | 214.76 | 217.90 | 472,039 | -5.65(-2.53%) |
Dec 29, 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 447,467 | +8.51(+3.96%) |
Dec 28, 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 280,359 | -3.88(-1.77%) |
Dec 27, 2022 | 218.11 | 221.48 | 215.13 | 218.92 | 423,296 | +0.42(+0.19%) |
Dec 23, 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 285,191 | +0.14(+0.06%) |
Dec 22, 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 354,450 | -1.95(-0.89%) |
Dec 21, 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 378,602 | +7.30(+3.43%) |
Dec 20, 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 463,211 | -3.52(-1.63%) |
Dec 19, 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 662,961 | +1.11(+0.52%) |
Dec 16, 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 1,178,937 | -3.08(-1.41%) |
Dec 15, 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 1,608,004 | +4.17(+1.95%) |
Dec 14, 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 889,225 | +4.72(+2.25%) |
Dec 13, 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 753,818 | +7.67(+3.80%) |
Dec 12, 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 1,060,703 | -8.23(-3.92%) |
Dec 09, 2022 | 209.00 | 214.03 | 209.00 | 210.17 | 441,184 | +0.10(+0.05%) |
Dec 08, 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 731,572 | -2.92(-1.37%) |
Dec 07, 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 476,382 | +1.78(+0.84%) |
Dec 06, 2022 | 212.58 | 216.28 | 207.23 | 211.21 | 587,781 | -3.90(-1.81%) |
Dec 05, 2022 | 219.90 | 220.93 | 213.52 | 215.11 | 672,626 | -7.55(-3.39%) |
Dec 02, 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 651,688 | -3.54(-1.56%) |
Dec 01, 2022 | 231.49 | 232.49 | 222.69 | 226.20 | 1,149,663 | -2.37(-1.04%) |
Nov 30, 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 1,994,813 | -10.93(-4.56%) |
Nov 29, 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 691,681 | +2.39(+1.01%) |
Nov 28, 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 357,999 | -5.81(-2.39%) |
Nov 25, 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 124,509 | +1.84(+0.76%) |
Nov 23, 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 324,057 | -1.05(-0.43%) |
Nov 22, 2022 | 242.37 | 242.79 | 238.98 | 242.13 | 230,333 | +1.29(+0.54%) |
Nov 21, 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 306,151 | -1.31(-0.54%) |
Nov 18, 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 587,209 | +4.62(+1.95%) |
Nov 17, 2022 | 234.37 | 238.35 | 221.73 | 237.53 | 1,250,053 | -1.86(-0.78%) |
Nov 16, 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 468,283 | -10.68(-4.27%) |
Nov 15, 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 585,896 | +7.08(+2.91%) |
Nov 14, 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 342,522 | -3.29(-1.34%) |
Nov 11, 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 1,074,062 | +8.58(+3.61%) |
Nov 10, 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 1,097,888 | +16.61(+7.51%) |
Nov 09, 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 415,072 | -1.39(-0.62%) |
Nov 08, 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 443,515 | -3.55(-1.57%) |
Nov 07, 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 610,667 | +5.69(+2.58%) |
Nov 04, 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 733,203 | +3.18(+1.46%) |
Nov 03, 2022 | 211.01 | 219.81 | 204.46 | 217.16 | 658,656 | +1.41(+0.65%) |
Nov 02, 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 1,222,472 | +8.46(+4.08%) |
Nov 01, 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 1,122,971 | -4.96(-2.34%) |
Oct 31, 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 430,902 | -2.22(-1.04%) |
Oct 28, 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 331,948 | +5.50(+2.63%) |
Oct 27, 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 981,806 | -12.21(-5.52%) |
Oct 26, 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 559,863 | +2.06(+0.94%) |
Oct 25, 2022 | 213.19 | 223.25 | 212.12 | 219.12 | 1,051,874 | +18.27(+9.10%) |
Oct 24, 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 439,748 | +0.67(+0.33%) |
Oct 21, 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 529,477 | +0.69(+0.35%) |
Oct 20, 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 569,131 | -0.11(-0.06%) |
Oct 19, 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 369,874 | -6.26(-3.04%) |
Oct 18, 2022 | 211.62 | 213.91 | 204.49 | 205.86 | 316,240 | +0.27(+0.13%) |
Oct 17, 2022 | 201.42 | 206.45 | 200.72 | 205.59 | 313,484 | +8.37(+4.24%) |
Oct 14, 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 399,907 | -2.50(-1.25%) |
Oct 13, 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 439,079 | +2.35(+1.19%) |
Oct 12, 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 367,738 | +0.26(+0.13%) |
Oct 11, 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 554,267 | -4.25(-2.11%) |
Oct 10, 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 301,903 | -3.97(-1.93%) |
Oct 07, 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 455,781 | -5.48(-2.60%) |
Oct 06, 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 363,279 | -4.62(-2.14%) |
Oct 05, 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 409,161 | +2.30(+1.08%) |
Oct 04, 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 721,422 | +9.34(+4.58%) |
Oct 03, 2022 | 197.89 | 206.76 | 196.48 | 203.79 | 769,488 | +6.99(+3.55%) |
Sep 30, 2022 | 196.51 | 206.19 | 195.49 | 196.80 | 1,570,646 | +6.79(+3.57%) |
Sep 29, 2022 | 185.43 | 190.40 | 183.75 | 190.01 | 731,403 | +2.59(+1.38%) |
Sep 28, 2022 | 183.93 | 189.28 | 183.92 | 187.42 | 432,706 | +4.98(+2.73%) |
Sep 27, 2022 | 188.08 | 189.55 | 181.36 | 182.44 | 525,956 | -2.72(-1.47%) |
Sep 26, 2022 | 187.11 | 190.00 | 181.43 | 185.16 | 559,449 | -2.35(-1.25%) |
Sep 23, 2022 | 183.31 | 188.08 | 182.02 | 187.51 | 800,554 | +2.68(+1.45%) |
Sep 22, 2022 | 189.80 | 190.04 | 183.23 | 184.83 | 565,723 | -5.98(-3.13%) |
Sep 21, 2022 | 195.49 | 197.36 | 190.53 | 190.81 | 504,246 | -3.37(-1.74%) |
Sep 20, 2022 | 196.55 | 197.86 | 191.27 | 194.18 | 444,474 | -5.67(-2.84%) |
Sep 19, 2022 | 197.00 | 200.04 | 195.12 | 199.85 | 526,773 | +0.14(+0.07%) |
Sep 16, 2022 | 202.00 | 203.22 | 196.90 | 199.71 | 865,928 | -3.90(-1.92%) |
Sep 15, 2022 | 202.11 | 210.05 | 201.28 | 203.61 | 877,066 | +1.29(+0.64%) |
Sep 14, 2022 | 213.47 | 214.18 | 201.45 | 202.32 | 567,695 | -11.14(-5.22%) |
Sep 13, 2022 | 214.46 | 217.28 | 210.00 | 213.46 | 1,081,424 | -9.89(-4.43%) |
Sep 12, 2022 | 218.66 | 224.69 | 218.39 | 223.35 | 558,717 | +5.11(+2.34%) |
Sep 09, 2022 | 215.73 | 219.44 | 214.75 | 218.24 | 357,834 | +4.62(+2.16%) |
Sep 08, 2022 | 206.16 | 213.73 | 204.30 | 213.62 | 511,604 | +5.23(+2.51%) |
Sep 07, 2022 | 200.45 | 209.11 | 199.25 | 208.39 | 429,419 | +8.23(+4.11%) |
Sep 06, 2022 | 201.58 | 201.75 | 198.00 | 200.16 | 457,461 | -0.08(-0.04%) |
Sep 02, 2022 | 205.67 | 208.22 | 199.30 | 200.24 | 463,198 | -3.00(-1.48%) |
Sep 01, 2022 | 203.64 | 204.34 | 200.44 | 203.24 | 592,740 | -2.01(-0.98%) |
Aug 31, 2022 | 207.72 | 207.72 | 202.75 | 205.25 | 659,084 | -0.19(-0.09%) |
Aug 30, 2022 | 204.52 | 207.04 | 200.90 | 205.44 | 668,015 | +1.82(+0.89%) |
Aug 29, 2022 | 202.42 | 205.80 | 201.22 | 203.62 | 483,995 | -1.19(-0.58%) |
Aug 26, 2022 | 213.17 | 213.19 | 204.22 | 204.81 | 621,594 | -9.04(-4.23%) |
Aug 25, 2022 | 212.86 | 214.75 | 210.56 | 213.85 | 394,297 | +4.11(+1.96%) |
Aug 24, 2022 | 211.65 | 211.97 | 208.88 | 209.74 | 315,002 | -1.07(-0.51%) |
Aug 23, 2022 | 211.32 | 213.49 | 207.03 | 210.81 | 652,640 | -1.09(-0.51%) |
Aug 22, 2022 | 213.75 | 218.02 | 210.69 | 211.90 | 609,620 | -5.69(-2.62%) |
Aug 19, 2022 | 219.26 | 220.82 | 216.29 | 217.59 | 540,846 | -2.56(-1.16%) |
Aug 18, 2022 | 220.01 | 221.39 | 216.79 | 220.15 | 280,500 | +0.10(+0.05%) |
Aug 17, 2022 | 225.24 | 227.10 | 219.37 | 220.05 | 591,289 | -8.07(-3.54%) |
Aug 16, 2022 | 220.50 | 229.98 | 220.40 | 228.12 | 471,719 | -3.77(-1.63%) |
Aug 15, 2022 | 231.66 | 235.96 | 228.70 | 231.89 | 771,827 | -1.12(-0.48%) |
Aug 12, 2022 | 227.40 | 233.07 | 225.72 | 233.01 | 375,068 | +6.54(+2.89%) |
Aug 11, 2022 | 229.37 | 241.18 | 226.20 | 226.47 | 720,674 | -0.05(-0.02%) |
Aug 10, 2022 | 220.14 | 226.57 | 217.50 | 226.52 | 658,227 | +12.04(+5.61%) |
Aug 09, 2022 | 219.10 | 219.81 | 214.15 | 214.48 | 537,649 | -6.20(-2.81%) |
Aug 08, 2022 | 223.37 | 227.85 | 218.94 | 220.68 | 470,154 | -2.70(-1.21%) |
Aug 05, 2022 | 223.82 | 227.03 | 222.99 | 223.38 | 550,976 | -4.26(-1.87%) |
Aug 04, 2022 | 221.00 | 232.21 | 220.96 | 227.64 | 884,154 | +6.26(+2.83%) |
Aug 03, 2022 | 218.91 | 225.86 | 216.24 | 221.38 | 1,723,316 | -22.28(-9.14%) |
Aug 02, 2022 | 247.51 | 250.23 | 242.97 | 243.66 | 907,977 | -6.02(-2.41%) |
Aug 01, 2022 | 247.32 | 250.82 | 245.52 | 249.68 | 456,281 | -0.86(-0.34%) |
Jul 29, 2022 | 247.50 | 250.69 | 243.32 | 250.54 | 425,728 | +4.73(+1.92%) |
Jul 28, 2022 | 239.45 | 247.40 | 235.60 | 245.81 | 486,212 | +8.45(+3.56%) |
Jul 27, 2022 | 234.65 | 238.75 | 229.53 | 237.36 | 475,342 | +4.63(+1.99%) |
Jul 26, 2022 | 233.72 | 233.72 | 226.02 | 232.73 | 320,349 | -2.59(-1.10%) |
Jul 25, 2022 | 236.84 | 237.64 | 232.01 | 235.32 | 323,665 | -1.69(-0.71%) |
Jul 22, 2022 | 237.96 | 238.24 | 233.19 | 237.01 | 446,168 | -1.03(-0.43%) |
Jul 21, 2022 | 231.43 | 238.82 | 229.53 | 238.04 | 518,046 | +7.82(+3.40%) |
Jul 20, 2022 | 226.18 | 231.59 | 224.64 | 230.22 | 381,544 | +4.21(+1.86%) |
Jul 19, 2022 | 217.86 | 226.32 | 214.18 | 226.01 | 445,082 | +13.41(+6.31%) |
Jul 18, 2022 | 221.18 | 223.49 | 211.45 | 212.60 | 446,607 | -7.15(-3.25%) |
Jul 15, 2022 | 215.61 | 221.04 | 212.00 | 219.75 | 443,348 | +9.32(+4.43%) |
Jul 14, 2022 | 210.26 | 212.52 | 203.72 | 210.43 | 458,810 | -3.96(-1.85%) |
Jul 13, 2022 | 212.43 | 216.33 | 211.60 | 214.39 | 394,898 | -3.13(-1.44%) |
Jul 12, 2022 | 223.16 | 226.97 | 216.53 | 217.52 | 284,393 | -7.04(-3.14%) |
Jul 11, 2022 | 228.04 | 230.08 | 223.45 | 224.56 | 258,301 | -6.86(-2.96%) |
Jul 08, 2022 | 228.99 | 234.63 | 228.12 | 231.42 | 590,487 | +1.99(+0.87%) |
Jul 07, 2022 | 223.26 | 230.00 | 223.26 | 229.43 | 388,364 | +3.42(+1.51%) |
Jul 06, 2022 | 223.74 | 228.14 | 220.62 | 226.01 | 568,139 | +3.29(+1.48%) |
Jul 05, 2022 | 214.79 | 223.16 | 213.82 | 222.72 | 275,283 | +3.89(+1.78%) |
Jul 01, 2022 | 214.87 | 219.38 | 214.09 | 218.83 | 276,057 | +4.86(+2.27%) |
Jun 30, 2022 | 217.91 | 218.00 | 212.59 | 213.97 | 596,926 | -5.49(-2.50%) |
Jun 29, 2022 | 217.50 | 219.96 | 213.37 | 219.46 | 381,198 | +1.96(+0.90%) |
Jun 28, 2022 | 225.86 | 226.89 | 217.29 | 217.50 | 320,335 | -7.99(-3.54%) |
Jun 27, 2022 | 226.84 | 227.59 | 223.57 | 225.49 | 355,390 | -0.83(-0.37%) |
Jun 24, 2022 | 222.75 | 226.43 | 220.23 | 226.32 | 497,125 | +5.74(+2.60%) |
Jun 23, 2022 | 210.00 | 222.48 | 210.00 | 220.58 | 451,914 | +10.76(+5.13%) |
Jun 22, 2022 | 206.28 | 211.71 | 205.98 | 209.82 | 300,156 | +1.24(+0.59%) |
Jun 21, 2022 | 207.63 | 210.17 | 206.04 | 208.58 | 422,050 | +4.45(+2.18%) |
Jun 17, 2022 | 206.51 | 210.81 | 204.05 | 204.13 | 782,179 | -0.98(-0.48%) |
Jun 16, 2022 | 208.34 | 208.37 | 203.44 | 205.11 | 398,489 | -7.78(-3.65%) |
Jun 15, 2022 | 214.77 | 217.12 | 208.33 | 212.89 | 489,484 | +3.39(+1.62%) |
Jun 14, 2022 | 210.69 | 211.39 | 203.37 | 209.50 | 570,129 | -1.18(-0.56%) |
Jun 13, 2022 | 211.54 | 213.48 | 208.73 | 210.68 | 726,071 | -8.82(-4.02%) |
Jun 10, 2022 | 221.82 | 221.82 | 214.67 | 219.50 | 549,083 | -6.21(-2.75%) |
Jun 09, 2022 | 234.63 | 235.65 | 225.41 | 225.71 | 650,078 | -11.19(-4.72%) |
Jun 08, 2022 | 231.80 | 239.91 | 228.92 | 236.90 | 999,018 | -10.31(-4.17%) |
Jun 07, 2022 | 243.14 | 248.01 | 242.71 | 247.21 | 342,457 | +2.19(+0.89%) |
Jun 06, 2022 | 246.63 | 247.65 | 242.40 | 245.02 | 291,619 | +2.04(+0.84%) |
Jun 03, 2022 | 240.64 | 245.20 | 239.09 | 242.98 | 732,122 | -2.27(-0.93%) |
Jun 02, 2022 | 229.96 | 245.35 | 227.81 | 245.25 | 475,090 | +15.56(+6.77%) |
Jun 01, 2022 | 235.21 | 237.91 | 224.16 | 229.69 | 297,336 | -4.39(-1.88%) |
May 31, 2022 | 242.77 | 242.77 | 231.51 | 234.08 | 496,502 | -10.33(-4.23%) |
May 27, 2022 | 232.62 | 244.44 | 231.69 | 244.41 | 447,917 | +14.20(+6.17%) |
May 26, 2022 | 225.50 | 231.27 | 224.16 | 230.21 | 411,289 | +6.73(+3.01%) |
May 25, 2022 | 221.90 | 225.39 | 219.18 | 223.48 | 403,871 | +0.13(+0.06%) |
May 24, 2022 | 229.59 | 230.99 | 221.12 | 223.35 | 468,138 | -7.89(-3.41%) |
May 23, 2022 | 234.49 | 234.49 | 225.93 | 231.24 | 503,796 | -1.40(-0.60%) |
May 20, 2022 | 234.15 | 236.06 | 226.08 | 232.64 | 368,488 | +0.87(+0.38%) |
May 19, 2022 | 224.32 | 234.84 | 223.92 | 231.77 | 412,139 | +6.75(+3.00%) |
May 18, 2022 | 231.53 | 234.39 | 223.96 | 225.02 | 439,914 | -11.19(-4.74%) |
May 17, 2022 | 237.70 | 239.80 | 231.00 | 236.21 | 354,590 | +5.01(+2.17%) |
May 16, 2022 | 233.24 | 237.27 | 229.95 | 231.20 | 288,315 | -4.61(-1.95%) |
May 13, 2022 | 232.25 | 239.59 | 232.01 | 235.81 | 470,228 | +9.10(+4.01%) |
May 12, 2022 | 219.48 | 229.50 | 217.19 | 226.71 | 704,381 | +4.40(+1.98%) |
May 11, 2022 | 227.71 | 231.22 | 221.54 | 222.31 | 734,453 | -6.94(-3.03%) |
May 10, 2022 | 234.12 | 236.62 | 225.25 | 229.25 | 608,326 | +0.40(+0.17%) |
May 09, 2022 | 238.62 | 240.12 | 227.29 | 228.85 | 783,135 | -13.11(-5.42%) |
May 06, 2022 | 247.38 | 247.91 | 239.63 | 241.96 | 606,656 | -6.23(-2.51%) |
May 05, 2022 | 257.47 | 257.50 | 245.35 | 248.19 | 754,959 | -9.32(-3.62%) |
May 04, 2022 | 265.00 | 265.00 | 240.27 | 257.51 | 1,065,088 | +6.32(+2.52%) |
May 03, 2022 | 246.23 | 254.49 | 245.49 | 251.19 | 1,066,500 | +5.31(+2.16%) |
May 02, 2022 | 239.76 | 245.91 | 234.80 | 245.88 | 836,220 | +4.37(+1.81%) |
Apr 29, 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 641,500 | -0.66(-0.27%) |
Apr 28, 2022 | 235.00 | 245.91 | 234.60 | 242.17 | 819,625 | +3.22(+1.35%) |
Apr 27, 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 950,151 | +7.28(+3.14%) |
Apr 26, 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 1,170,003 | -21.67(-8.55%) |
Apr 25, 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 909,236 | -19.69(-7.21%) |
Apr 22, 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 394,336 | -18.97(-6.50%) |
Apr 21, 2022 | 299.38 | 301.10 | 291.06 | 292.00 | 588,144 | -4.85(-1.63%) |
Apr 20, 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 412,032 | +8.30(+2.88%) |
Apr 19, 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 526,790 | +11.32(+4.08%) |
Apr 18, 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 412,660 | -7.40(-2.60%) |
Apr 14, 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 389,190 | -5.19(-1.79%) |
Apr 13, 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 299,703 | +3.17(+1.11%) |
Apr 12, 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 498,785 | -4.02(-1.38%) |
Apr 11, 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 448,437 | -11.73(-3.88%) |
Apr 08, 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 567,418 | +0.38(+0.13%) |
Apr 07, 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 647,419 | +16.00(+5.59%) |
Apr 06, 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 462,772 | -2.64(-0.91%) |
Apr 05, 2022 | 288.27 | 291.32 | 283.59 | 288.66 | 684,001 | +1.39(+0.48%) |
Apr 04, 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 293,620 | -1.39(-0.48%) |
Apr 01, 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 305,583 | +4.69(+1.65%) |
Mar 31, 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 375,591 | -5.89(-2.03%) |
Mar 30, 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 360,465 | -1.09(-0.37%) |
Mar 29, 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 363,745 | +8.27(+2.93%) |
Mar 28, 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 340,242 | +3.58(+1.28%) |
Mar 25, 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 342,247 | -1.95(-0.69%) |
Mar 24, 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 279,512 | +2.34(+0.84%) |
Mar 23, 2022 | 292.50 | 292.50 | 277.63 | 278.71 | 406,876 | -16.67(-5.64%) |
Mar 22, 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 634,452 | +8.77(+3.06%) |
Mar 21, 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 340,933 | -0.16(-0.06%) |
Mar 18, 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 739,712 | +5.07(+1.80%) |
Mar 17, 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 548,100 | +10.93(+4.04%) |
Mar 16, 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 477,213 | +11.54(+4.45%) |
Mar 15, 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 599,898 | +3.72(+1.46%) |
Mar 14, 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 457,301 | -4.03(-1.55%) |
Mar 11, 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 644,245 | -7.03(-2.64%) |
Mar 10, 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 514,402 | -1.92(-0.72%) |
Mar 09, 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 671,965 | +11.83(+4.61%) |
Mar 08, 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 841,855 | -9.81(-3.68%) |
Mar 07, 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 812,388 | -11.53(-4.15%) |
Mar 04, 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 549,258 | -6.15(-2.16%) |
Mar 03, 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 531,799 | -2.84(-0.99%) |
Mar 02, 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 693,772 | +2.55(+0.90%) |
Mar 01, 2022 | 288.83 | 292.75 | 282.46 | 284.44 | 542,001 | -6.72(-2.31%) |
Feb 28, 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 640,721 | -5.00(-1.69%) |
Feb 25, 2022 | 287.53 | 296.16 | 287.56 | 296.16 | 486,892 | +6.13(+2.11%) |
Feb 24, 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 602,414 | +6.46(+2.28%) |
Feb 23, 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 1,036,720 | -6.01(-2.08%) |
Feb 22, 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 671,867 | -4.03(-1.37%) |
Feb 18, 2022 | 293.61 | 0 | +1.98(+0.68%) | |||
Feb 17, 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 947,657 | -13.65(-4.47%) |
Feb 16, 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 1,286,579 | -7.35(-2.35%) |
Feb 15, 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 1,293,394 | -14.81(-4.52%) |
Feb 14, 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 455,995 | -3.52(-1.06%) |
Feb 11, 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 374,181 | -8.64(-2.54%) |
Feb 10, 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 264,772 | -7.36(-2.12%) |
Feb 09, 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 272,717 | +9.91(+2.94%) |
Feb 08, 2022 | 331.40 | 341.82 | 331.40 | 337.05 | 416,951 | +2.28(+0.68%) |
Feb 07, 2022 | 336.48 | 340.70 | 333.71 | 334.77 | 228,751 | -0.88(-0.26%) |
Feb 04, 2022 | 335.00 | 338.00 | 330.55 | 335.65 | 368,229 | -1.40(-0.42%) |
Feb 03, 2022 | 337.20 | 337.05 | 308,748 | -6.03(-1.76%) | ||
Feb 02, 2022 | 336.05 | 346.79 | 334.18 | 343.08 | 463,634 | +7.59(+2.26%) |