Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 288.06 | 302.74 | 288.06 | 302.73 | 101,138 | +14.26(+4.94%) |
Nov 29, 2022 | 290.48 | 291.12 | 287.53 | 288.47 | 25,194 | -2.49(-0.86%) |
Nov 28, 2022 | 293.40 | 295.46 | 289.94 | 290.96 | 22,362 | -5.01(-1.69%) |
Nov 25, 2022 | 296.20 | 297.01 | 295.68 | 295.97 | 16,220 | -1.40(-0.47%) |
Nov 23, 2022 | 294.15 | 298.21 | 294.07 | 297.36 | 21,636 | +3.05(+1.04%) |
Nov 22, 2022 | 290.04 | 294.32 | 287.94 | 294.31 | 30,954 | +5.25(+1.82%) |
Nov 21, 2022 | 290.99 | 292.20 | 288.36 | 289.06 | 41,905 | -3.89(-1.33%) |
Nov 18, 2022 | 296.87 | 297.07 | 290.38 | 292.94 | 23,091 | -0.23(-0.08%) |
Nov 17, 2022 | 289.79 | 294.81 | 289.73 | 293.17 | 30,568 | -1.66(-0.56%) |
Nov 16, 2022 | 297.15 | 297.15 | 294.33 | 294.83 | 32,421 | -5.42(-1.81%) |
Nov 15, 2022 | 302.74 | 303.71 | 296.89 | 300.25 | 42,665 | +5.28(+1.79%) |
Nov 14, 2022 | 294.88 | 299.06 | 293.49 | 294.97 | 39,001 | -2.65(-0.89%) |
Nov 11, 2022 | 290.99 | 298.77 | 289.89 | 297.61 | 30,495 | +6.84(+2.35%) |
Nov 10, 2022 | 281.65 | 291.10 | 280.75 | 290.77 | 35,648 | +23.29(+8.71%) |
Nov 09, 2022 | 272.34 | 272.42 | 267.28 | 267.48 | 74,995 | -7.07(-2.58%) |
Nov 08, 2022 | 273.90 | 278.29 | 270.52 | 274.55 | 65,428 | +2.47(+0.91%) |
Nov 07, 2022 | 269.58 | 272.60 | 267.20 | 272.08 | 61,370 | +3.98(+1.48%) |
Nov 04, 2022 | 269.53 | 269.87 | 262.52 | 268.11 | 65,291 | +3.90(+1.47%) |
Nov 03, 2022 | 268.17 | 269.30 | 264.16 | 264.21 | 214,536 | -7.41(-2.73%) |
Nov 02, 2022 | 281.91 | 284.56 | 271.59 | 271.62 | 1,076,941 | -10.77(-3.81%) |
Nov 01, 2022 | 289.06 | 290.23 | 281.89 | 282.38 | 465,355 | -3.32(-1.16%) |
Oct 31, 2022 | 287.11 | 287.24 | 284.09 | 285.70 | 47,355 | -3.66(-1.26%) |
Oct 28, 2022 | 280.51 | 289.60 | 280.51 | 289.36 | 46,926 | +7.29(+2.58%) |
Oct 27, 2022 | 285.88 | 287.71 | 281.82 | 282.08 | 47,368 | -4.95(-1.72%) |
Oct 26, 2022 | 286.36 | 293.90 | 285.65 | 287.02 | 36,740 | -6.92(-2.35%) |
Oct 25, 2022 | 288.47 | 294.27 | 288.47 | 293.94 | 31,699 | +6.53(+2.27%) |
Oct 24, 2022 | 285.92 | 288.38 | 281.18 | 287.41 | 42,095 | +2.42(+0.85%) |
Oct 21, 2022 | 276.47 | 285.27 | 275.95 | 284.99 | 47,510 | +6.55(+2.35%) |
Oct 20, 2022 | 277.79 | 284.64 | 277.28 | 278.44 | 54,160 | +0.56(+0.20%) |
Oct 19, 2022 | 276.97 | 281.00 | 275.87 | 277.88 | 140,971 | -1.33(-0.48%) |
Oct 18, 2022 | 284.02 | 284.02 | 276.14 | 279.21 | 33,415 | +3.00(+1.08%) |
Oct 17, 2022 | 273.10 | 277.23 | 273.10 | 276.22 | 59,062 | +9.46(+3.55%) |
Oct 14, 2022 | 277.35 | 278.10 | 266.29 | 266.76 | 44,258 | -8.16(-2.97%) |
Oct 13, 2022 | 261.12 | 276.33 | 259.58 | 274.92 | 61,665 | +5.95(+2.21%) |
Oct 12, 2022 | 269.37 | 270.89 | 267.84 | 268.97 | 48,577 | -0.38(-0.14%) |
Oct 11, 2022 | 272.30 | 273.77 | 267.60 | 269.35 | 112,689 | -4.89(-1.78%) |
Oct 10, 2022 | 279.04 | 279.04 | 271.54 | 274.23 | 30,965 | -4.89(-1.75%) |
Oct 07, 2022 | 285.06 | 285.40 | 277.79 | 279.12 | 26,233 | -11.73(-4.03%) |
Oct 06, 2022 | 291.28 | 295.20 | 290.64 | 290.85 | 67,743 | -1.85(-0.63%) |
Oct 05, 2022 | 287.78 | 294.20 | 286.02 | 292.70 | 32,616 | +0.53(+0.18%) |
Oct 04, 2022 | 287.72 | 292.47 | 287.72 | 292.17 | 39,798 | +10.43(+3.70%) |
Oct 03, 2022 | 276.12 | 283.57 | 275.55 | 281.74 | 70,856 | +7.67(+2.80%) |
Sep 30, 2022 | 277.06 | 281.96 | 273.94 | 274.06 | 33,929 | -4.05(-1.45%) |
Sep 29, 2022 | 280.20 | 280.24 | 275.18 | 278.11 | 88,401 | -7.08(-2.48%) |
Sep 28, 2022 | 278.92 | 286.21 | 278.38 | 285.19 | 31,335 | +5.77(+2.07%) |
Sep 27, 2022 | 282.91 | 285.54 | 276.88 | 279.42 | 65,895 | +0.23(+0.08%) |
Sep 26, 2022 | 280.41 | 285.49 | 278.64 | 279.19 | 67,532 | -2.44(-0.87%) |
Sep 23, 2022 | 282.80 | 283.35 | 277.84 | 281.63 | 68,535 | -4.22(-1.48%) |
Sep 22, 2022 | 287.94 | 288.75 | 285.04 | 285.85 | 39,238 | -3.91(-1.35%) |
Sep 21, 2022 | 295.61 | 300.19 | 289.76 | 289.76 | 54,870 | -4.77(-1.62%) |
Sep 20, 2022 | 295.07 | 297.19 | 292.94 | 294.53 | 29,269 | -3.65(-1.23%) |
Sep 19, 2022 | 293.25 | 298.28 | 293.25 | 298.19 | 38,097 | +1.76(+0.59%) |
Sep 16, 2022 | 295.24 | 296.81 | 292.66 | 296.42 | 35,401 | -2.69(-0.90%) |
Sep 15, 2022 | 302.54 | 305.04 | 297.54 | 299.12 | 44,630 | -5.98(-1.96%) |
Sep 14, 2022 | 304.85 | 305.76 | 302.14 | 305.10 | 54,161 | +1.30(+0.43%) |
Sep 13, 2022 | 311.20 | 311.45 | 303.27 | 303.80 | 63,192 | -17.65(-5.49%) |
Sep 12, 2022 | 318.99 | 321.67 | 318.51 | 321.45 | 127,258 | +3.92(+1.23%) |
Sep 09, 2022 | 312.57 | 318.14 | 312.57 | 317.53 | 764,084 | +7.40(+2.38%) |
Sep 08, 2022 | 305.40 | 311.08 | 304.52 | 310.14 | 464,205 | +1.88(+0.61%) |
Sep 07, 2022 | 302.74 | 309.38 | 301.98 | 308.26 | 459,058 | +5.86(+1.94%) |
Sep 06, 2022 | 304.93 | 305.53 | 300.22 | 302.39 | 63,031 | -2.39(-0.78%) |
Sep 02, 2022 | 312.12 | 313.26 | 303.25 | 304.78 | 32,298 | -3.59(-1.17%) |
Sep 01, 2022 | 306.90 | 308.78 | 301.95 | 308.38 | 26,859 | -1.94(-0.63%) |
Aug 31, 2022 | 315.86 | 316.38 | 310.24 | 310.32 | 29,134 | -2.38(-0.76%) |
Aug 30, 2022 | 317.91 | 318.57 | 309.78 | 312.69 | 35,945 | -2.93(-0.93%) |
Aug 29, 2022 | 316.45 | 319.00 | 315.20 | 315.62 | 35,340 | -3.93(-1.23%) |
Aug 26, 2022 | 333.46 | 333.51 | 319.46 | 319.55 | 26,322 | -14.67(-4.39%) |
Aug 25, 2022 | 328.41 | 334.34 | 328.41 | 334.23 | 24,194 | +7.08(+2.16%) |
Aug 24, 2022 | 326.16 | 329.09 | 325.72 | 327.15 | 25,203 | +0.72(+0.22%) |
Aug 23, 2022 | 326.50 | 330.39 | 326.41 | 326.43 | 23,627 | -0.83(-0.25%) |
Aug 22, 2022 | 331.50 | 331.50 | 326.57 | 327.26 | 48,104 | -9.83(-2.92%) |
Aug 19, 2022 | 341.55 | 341.55 | 336.33 | 337.09 | 18,822 | -7.73(-2.24%) |
Aug 18, 2022 | 342.60 | 346.06 | 341.82 | 344.82 | 77,595 | +2.23(+0.65%) |
Aug 17, 2022 | 343.58 | 345.43 | 340.20 | 342.60 | 117,672 | -5.08(-1.46%) |
Aug 16, 2022 | 346.87 | 349.72 | 343.72 | 347.68 | 96,639 | -0.84(-0.24%) |
Aug 15, 2022 | 345.11 | 348.97 | 345.11 | 348.52 | 24,052 | +1.66(+0.48%) |
Aug 12, 2022 | 342.44 | 346.88 | 341.39 | 346.85 | 29,727 | +6.86(+2.02%) |
Aug 11, 2022 | 344.75 | 346.76 | 339.42 | 339.99 | 31,586 | -2.32(-0.68%) |
Aug 10, 2022 | 339.90 | 342.32 | 339.01 | 342.31 | 44,820 | +11.19(+3.38%) |
Aug 09, 2022 | 333.13 | 333.13 | 329.65 | 331.12 | 16,600 | -5.34(-1.59%) |
Aug 08, 2022 | 338.54 | 342.34 | 335.01 | 336.46 | 28,112 | -2.10(-0.62%) |
Aug 05, 2022 | 333.98 | 339.41 | 333.98 | 338.56 | 27,439 | -0.81(-0.24%) |
Aug 04, 2022 | 337.36 | 339.50 | 336.16 | 339.37 | 20,587 | +1.73(+0.51%) |
Aug 03, 2022 | 330.40 | 338.49 | 330.40 | 337.63 | 21,256 | +9.37(+2.85%) |
Aug 02, 2022 | 326.32 | 331.83 | 325.41 | 328.27 | 48,628 | -0.79(-0.24%) |
Aug 01, 2022 | 326.91 | 332.79 | 326.91 | 329.06 | 38,798 | -0.11(-0.03%) |
Jul 29, 2022 | 325.04 | 330.08 | 324.76 | 329.17 | 32,200 | +6.52(+2.02%) |
Jul 28, 2022 | 318.75 | 323.11 | 315.35 | 322.65 | 30,042 | +3.47(+1.09%) |
Jul 27, 2022 | 310.76 | 320.59 | 310.76 | 319.19 | 38,053 | +14.07(+4.61%) |
Jul 26, 2022 | 309.87 | 309.87 | 304.23 | 305.12 | 27,099 | -7.20(-2.30%) |
Jul 25, 2022 | 314.22 | 314.43 | 310.13 | 312.32 | 37,260 | -2.33(-0.74%) |
Jul 22, 2022 | 320.77 | 320.89 | 312.88 | 314.64 | 33,766 | -7.52(-2.33%) |
Jul 21, 2022 | 318.23 | 322.16 | 315.23 | 322.16 | 41,989 | +4.34(+1.36%) |
Jul 20, 2022 | 311.23 | 318.83 | 311.23 | 317.82 | 74,182 | +6.69(+2.15%) |
Jul 19, 2022 | 304.52 | 311.28 | 302.71 | 311.13 | 71,557 | +10.60(+3.53%) |
Jul 18, 2022 | 305.34 | 307.61 | 299.44 | 300.52 | 68,938 | -1.84(-0.61%) |
Jul 15, 2022 | 299.32 | 302.45 | 299.25 | 302.37 | 47,775 | +6.43(+2.17%) |
Jul 14, 2022 | 293.06 | 296.72 | 289.02 | 295.94 | 146,165 | +0.16(+0.05%) |
Jul 13, 2022 | 290.32 | 297.57 | 290.15 | 295.78 | 51,528 | -0.81(-0.27%) |
Jul 12, 2022 | 301.48 | 302.42 | 294.88 | 296.59 | 29,833 | -4.13(-1.37%) |
Jul 11, 2022 | 303.72 | 304.13 | 299.72 | 300.72 | 34,537 | -6.70(-2.18%) |
Jul 08, 2022 | 303.49 | 308.73 | 302.88 | 307.43 | 38,947 | -0.13(-0.04%) |
Jul 07, 2022 | 301.89 | 308.12 | 301.89 | 307.55 | 65,258 | +7.28(+2.42%) |
Jul 06, 2022 | 298.81 | 302.70 | 297.32 | 300.28 | 129,903 | +1.60(+0.54%) |
Jul 05, 2022 | 287.61 | 298.67 | 286.76 | 298.67 | 78,326 | +6.34(+2.17%) |
Jul 01, 2022 | 289.71 | 292.62 | 287.57 | 292.33 | 40,128 | +0.84(+0.29%) |
Jun 30, 2022 | 292.76 | 294.92 | 286.39 | 291.49 | 92,190 | -4.75(-1.60%) |
Jun 29, 2022 | 295.85 | 297.80 | 293.31 | 296.25 | 77,915 | -0.50(-0.17%) |
Jun 28, 2022 | 307.53 | 310.01 | 296.64 | 296.74 | 24,572 | -10.28(-3.35%) |
Jun 27, 2022 | 311.48 | 311.89 | 305.98 | 307.02 | 61,897 | -3.45(-1.11%) |
Jun 24, 2022 | 301.42 | 310.50 | 301.42 | 310.46 | 52,930 | +12.36(+4.15%) |
Jun 23, 2022 | 295.49 | 298.92 | 293.26 | 298.11 | 62,840 | +4.86(+1.66%) |
Jun 22, 2022 | 290.16 | 297.52 | 290.16 | 293.25 | 42,614 | -0.49(-0.17%) |
Jun 21, 2022 | 291.91 | 296.97 | 291.91 | 293.73 | 85,543 | +6.31(+2.19%) |
Jun 17, 2022 | 283.65 | 289.33 | 282.29 | 287.42 | 66,329 | +3.76(+1.33%) |
Jun 16, 2022 | 288.56 | 289.10 | 281.51 | 283.66 | 82,187 | -13.25(-4.46%) |
Jun 15, 2022 | 293.18 | 300.39 | 291.25 | 296.91 | 54,820 | +7.70(+2.66%) |
Jun 14, 2022 | 290.72 | 291.80 | 286.83 | 289.21 | 76,391 | +0.69(+0.24%) |
Jun 13, 2022 | 293.10 | 295.76 | 287.86 | 288.51 | 329,328 | -15.26(-5.02%) |
Jun 10, 2022 | 310.12 | 310.12 | 303.27 | 303.77 | 39,740 | -12.54(-3.97%) |
Jun 09, 2022 | 323.64 | 326.51 | 316.30 | 316.32 | 28,538 | -9.67(-2.97%) |
Jun 08, 2022 | 327.55 | 330.36 | 325.06 | 325.99 | 44,213 | -3.09(-0.94%) |
Jun 07, 2022 | 322.11 | 329.75 | 322.10 | 329.07 | 38,091 | +2.94(+0.90%) |
Jun 06, 2022 | 329.46 | 331.66 | 324.80 | 326.14 | 40,732 | +1.35(+0.41%) |
Jun 03, 2022 | 327.44 | 329.19 | 323.71 | 324.79 | 35,783 | -8.28(-2.49%) |
Jun 02, 2022 | 321.02 | 333.17 | 321.02 | 333.07 | 47,875 | +10.63(+3.30%) |
Jun 01, 2022 | 327.47 | 330.10 | 320.26 | 322.45 | 49,098 | -1.41(-0.44%) |
May 31, 2022 | 324.35 | 327.18 | 319.99 | 323.86 | 68,147 | -1.10(-0.34%) |
May 27, 2022 | 317.87 | 324.96 | 317.87 | 324.96 | 58,821 | +10.80(+3.44%) |
May 26, 2022 | 304.57 | 315.57 | 304.57 | 314.16 | 128,617 | +8.74(+2.86%) |
May 25, 2022 | 298.82 | 307.68 | 298.35 | 305.43 | 46,488 | +5.05(+1.68%) |
May 24, 2022 | 302.68 | 302.68 | 295.67 | 300.38 | 81,695 | -9.04(-2.92%) |
May 23, 2022 | 305.59 | 309.62 | 302.80 | 309.42 | 47,683 | +4.82(+1.58%) |
May 20, 2022 | 308.52 | 308.71 | 295.53 | 304.60 | 60,902 | +0.13(+0.04%) |
May 19, 2022 | 303.15 | 309.37 | 301.74 | 304.48 | 106,393 | -1.06(-0.35%) |
May 18, 2022 | 315.41 | 316.61 | 304.52 | 305.54 | 75,764 | -14.71(-4.59%) |
May 17, 2022 | 317.88 | 320.41 | 313.68 | 320.25 | 104,194 | +9.05(+2.91%) |
May 16, 2022 | 313.65 | 315.56 | 310.12 | 311.19 | 72,348 | -4.62(-1.46%) |
May 13, 2022 | 307.64 | 316.95 | 307.64 | 315.82 | 65,749 | +12.73(+4.20%) |
May 12, 2022 | 298.34 | 306.85 | 296.43 | 303.08 | 258,306 | -0.05(-0.02%) |
May 11, 2022 | 309.75 | 315.09 | 302.67 | 303.13 | 56,391 | -9.44(-3.02%) |
May 10, 2022 | 315.66 | 317.35 | 307.11 | 312.57 | 54,877 | +3.57(+1.16%) |
May 09, 2022 | 316.64 | 318.58 | 307.55 | 309.00 | 69,123 | -14.04(-4.35%) |
May 06, 2022 | 325.10 | 329.13 | 318.51 | 323.04 | 36,277 | -5.06(-1.54%) |
May 05, 2022 | 340.83 | 340.83 | 324.39 | 328.10 | 44,348 | -18.53(-5.35%) |
May 04, 2022 | 335.80 | 347.04 | 328.81 | 346.63 | 37,571 | +11.24(+3.35%) |
May 03, 2022 | 334.59 | 337.54 | 332.92 | 335.39 | 38,430 | +0.27(+0.08%) |
May 02, 2022 | 327.97 | 335.23 | 325.66 | 335.12 | 51,854 | +6.35(+1.93%) |
Apr 29, 2022 | 338.92 | 342.80 | 328.21 | 328.77 | 35,981 | -16.95(-4.90%) |
Apr 28, 2022 | 337.61 | 348.10 | 334.59 | 345.72 | 55,710 | +15.29(+4.63%) |
Apr 27, 2022 | 330.04 | 337.06 | 328.80 | 330.43 | 77,409 | -0.08(-0.02%) |
Apr 26, 2022 | 340.59 | 340.75 | 330.37 | 330.51 | 45,476 | -13.26(-3.86%) |
Apr 25, 2022 | 336.23 | 343.77 | 335.34 | 343.77 | 65,177 | +5.93(+1.75%) |
Apr 22, 2022 | 347.29 | 349.04 | 337.66 | 337.84 | 33,080 | -9.78(-2.81%) |
Apr 21, 2022 | 359.55 | 363.10 | 346.33 | 347.62 | 32,820 | -9.03(-2.53%) |
Apr 20, 2022 | 363.63 | 363.63 | 355.89 | 356.65 | 44,216 | -6.24(-1.72%) |
Apr 19, 2022 | 353.68 | 363.54 | 353.68 | 362.90 | 26,827 | +8.05(+2.27%) |
Apr 18, 2022 | 352.68 | 357.15 | 351.13 | 354.84 | 36,690 | +0.54(+0.15%) |
Apr 14, 2022 | 364.01 | 364.01 | 354.08 | 354.31 | 20,066 | -8.60(-2.37%) |
Apr 13, 2022 | 356.66 | 363.99 | 356.23 | 362.91 | 26,635 | +6.52(+1.83%) |
Apr 12, 2022 | 364.06 | 366.13 | 355.05 | 356.39 | 45,974 | -1.88(-0.52%) |
Apr 11, 2022 | 361.58 | 362.54 | 358.05 | 358.27 | 34,361 | -7.86(-2.15%) |
Apr 08, 2022 | 369.99 | 370.77 | 365.60 | 366.12 | 92,786 | -6.17(-1.66%) |
Apr 07, 2022 | 370.63 | 374.81 | 366.33 | 372.29 | 55,991 | +0.23(+0.06%) |
Apr 06, 2022 | 376.68 | 376.86 | 369.28 | 372.06 | 53,271 | -11.13(-2.91%) |
Apr 05, 2022 | 391.48 | 391.83 | 381.95 | 383.19 | 24,828 | -9.66(-2.46%) |
Apr 04, 2022 | 385.52 | 392.85 | 385.27 | 392.85 | 23,577 | +8.68(+2.26%) |
Apr 01, 2022 | 385.44 | 385.61 | 381.05 | 384.17 | 22,422 | -0.39(-0.10%) |
Mar 31, 2022 | 390.01 | 390.58 | 384.30 | 384.56 | 27,935 | -5.78(-1.48%) |
Mar 30, 2022 | 394.74 | 395.98 | 388.59 | 390.34 | 47,946 | -6.95(-1.75%) |
Mar 29, 2022 | 393.50 | 398.11 | 391.00 | 397.28 | 34,586 | +8.38(+2.16%) |
Mar 28, 2022 | 382.95 | 388.94 | 381.41 | 388.90 | 35,078 | +5.12(+1.33%) |
Mar 25, 2022 | 385.51 | 385.91 | 379.07 | 383.79 | 38,776 | -0.97(-0.25%) |
Mar 24, 2022 | 378.14 | 384.83 | 375.75 | 384.76 | 25,799 | +8.86(+2.36%) |
Mar 23, 2022 | 378.57 | 382.30 | 375.83 | 375.89 | 40,316 | -6.73(-1.76%) |
Mar 22, 2022 | 375.71 | 384.45 | 375.60 | 382.62 | 51,893 | +6.48(+1.72%) |
Mar 21, 2022 | 376.09 | 378.12 | 371.36 | 376.14 | 39,784 | -1.33(-0.35%) |
Mar 18, 2022 | 367.07 | 377.79 | 366.35 | 377.48 | 24,390 | +9.18(+2.49%) |
Mar 17, 2022 | 361.66 | 368.37 | 360.65 | 368.30 | 38,850 | +4.85(+1.33%) |
Mar 16, 2022 | 353.99 | 363.45 | 350.90 | 363.45 | 55,755 | +13.95(+3.99%) |
Mar 15, 2022 | 340.78 | 350.24 | 340.46 | 349.50 | 52,541 | +11.22(+3.32%) |
Mar 14, 2022 | 345.90 | 348.40 | 337.65 | 338.28 | 89,657 | -8.02(-2.32%) |
Mar 11, 2022 | 356.81 | 357.54 | 345.98 | 346.30 | 70,112 | -7.35(-2.08%) |
Mar 10, 2022 | 352.78 | 354.87 | 348.79 | 353.65 | 788,341 | -3.20(-0.90%) |
Mar 09, 2022 | 352.17 | 358.50 | 350.61 | 356.86 | 1,145,369 | +14.19(+4.14%) |
Mar 08, 2022 | 342.39 | 353.08 | 337.98 | 342.66 | 1,064,238 | -0.76(-0.22%) |
Mar 07, 2022 | 357.95 | 358.29 | 343.16 | 343.42 | 55,430 | -15.12(-4.22%) |
Mar 04, 2022 | 363.23 | 364.73 | 356.15 | 358.55 | 21,979 | -6.88(-1.88%) |
Mar 03, 2022 | 375.25 | 375.25 | 363.69 | 365.43 | 31,692 | -7.05(-1.89%) |
Mar 02, 2022 | 367.67 | 373.96 | 365.16 | 372.48 | 25,741 | +6.08(+1.66%) |
Mar 01, 2022 | 372.30 | 373.92 | 363.63 | 366.40 | 18,829 | -7.42(-1.98%) |
Feb 28, 2022 | 369.38 | 375.11 | 367.48 | 373.82 | 47,241 | +0.53(+0.14%) |
Feb 25, 2022 | 368.95 | 373.28 | 368.04 | 373.28 | 48,018 | +5.46(+1.48%) |
Feb 24, 2022 | 341.86 | 368.39 | 341.86 | 367.82 | 176,517 | +14.14(+4.00%) |
Feb 23, 2022 | 365.97 | 367.52 | 353.58 | 353.68 | 42,586 | -9.00(-2.48%) |
Feb 22, 2022 | 362.98 | 369.31 | 360.24 | 362.68 | 38,848 | -4.02(-1.09%) |
Feb 18, 2022 | 366.70 | 0 | -4.95(-1.33%) | |||
Feb 17, 2022 | 380.71 | 381.74 | 371.42 | 371.64 | 99,975 | -13.31(-3.46%) |
Feb 16, 2022 | 382.14 | 385.81 | 379.29 | 384.95 | 20,792 | -1.28(-0.33%) |
Feb 15, 2022 | 382.19 | 386.33 | 381.58 | 386.23 | 34,595 | +9.60(+2.55%) |
Feb 14, 2022 | 374.90 | 380.53 | 373.34 | 376.63 | 33,947 | +0.53(+0.14%) |
Feb 11, 2022 | 388.63 | 391.19 | 374.30 | 376.09 | 94,758 | -12.85(-3.30%) |
Feb 10, 2022 | 390.35 | 398.12 | 386.77 | 388.94 | 40,104 | -8.80(-2.21%) |
Feb 09, 2022 | 393.09 | 397.93 | 392.87 | 397.74 | 20,706 | +9.36(+2.41%) |
Feb 08, 2022 | 382.02 | 388.85 | 381.08 | 388.39 | 20,348 | +4.45(+1.16%) |
Feb 07, 2022 | 388.02 | 390.22 | 382.88 | 383.94 | 33,134 | -3.47(-0.90%) |
Feb 04, 2022 | 382.47 | 390.78 | 379.91 | 387.41 | 45,718 | +7.84(+2.07%) |
Feb 03, 2022 | 385.80 | 378.98 | 379.56 | 55,197 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.48 | 403.48 | 395.74 | 399.69 | 17,480 | +2.63(+0.66%) |
Feb 01, 2022 | 396.17 | 397.66 | 390.69 | 397.06 | 35,635 | +3.18(+0.81%) |
Jan 31, 2022 | 381.69 | 394.14 | 393.88 | 36,374 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.64 | 380.41 | 365.17 | 380.49 | 29,211 | +13.52(+3.68%) |
Jan 27, 2022 | 375.51 | 377.87 | 366.30 | 366.97 | 46,495 | -2.39(-0.65%) |
Jan 26, 2022 | 380.25 | 383.48 | 365.95 | 369.37 | 61,669 | -0.19(-0.05%) |
Jan 25, 2022 | 372.94 | 375.81 | 366.93 | 369.56 | 58,013 | -10.88(-2.86%) |
Jan 24, 2022 | 368.65 | 380.63 | 358.37 | 380.43 | 59,782 | +3.23(+0.86%) |
Jan 21, 2022 | 385.97 | 389.78 | 377.08 | 377.20 | 109,997 | -12.40(-3.18%) |
Jan 20, 2022 | 398.77 | 403.57 | 388.97 | 389.60 | 60,574 | -5.81(-1.47%) |
Jan 19, 2022 | 400.66 | 404.52 | 395.16 | 395.42 | 24,913 | -4.48(-1.12%) |
Jan 18, 2022 | 404.03 | 406.35 | 399.33 | 399.90 | 67,842 | -10.50(-2.56%) |
Jan 14, 2022 | 410.40 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.44 | 421.68 | 407.58 | 407.58 | 22,085 | -11.50(-2.74%) |
Jan 12, 2022 | 421.25 | 423.21 | 417.48 | 419.09 | 14,479 | +0.89(+0.21%) |
Jan 11, 2022 | 410.41 | 418.78 | 409.74 | 418.20 | 38,422 | +6.20(+1.51%) |
Jan 10, 2022 | 406.09 | 412.41 | 398.69 | 411.99 | 41,441 | +0.23(+0.06%) |
Jan 07, 2022 | 415.77 | 418.46 | 409.76 | 411.77 | 31,642 | -4.89(-1.17%) |
Jan 06, 2022 | 414.29 | 420.10 | 414.26 | 416.65 | 25,636 | -0.19(-0.05%) |
Jan 05, 2022 | 428.39 | 428.99 | 416.84 | 416.84 | 42,585 | -14.96(-3.46%) |
Jan 04, 2022 | 437.85 | 438.12 | 427.79 | 431.80 | 16,903 | -5.55(-1.27%) |
Jan 03, 2022 | 435.48 | 437.40 | 432.60 | 437.35 | 14,310 | +3.14(+0.72%) |
Dec 31, 2021 | 437.13 | 438.07 | 434.18 | 434.21 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.22 | 441.59 | 437.16 | 437.60 | 9,139 | -1.46(-0.33%) |
Dec 29, 2021 | 439.88 | 440.79 | 437.44 | 439.06 | 32,593 | -0.22(-0.05%) |
Dec 28, 2021 | 442.88 | 442.88 | 438.39 | 439.28 | 22,414 | -2.88(-0.65%) |
Dec 27, 2021 | 436.43 | 442.29 | 436.43 | 442.16 | 26,197 | +6.70(+1.54%) |
Dec 23, 2021 | 432.53 | 437.00 | 432.53 | 435.46 | 38,663 | +2.81(+0.65%) |
Dec 22, 2021 | 427.45 | 432.66 | 426.93 | 432.66 | 15,216 | +4.18(+0.98%) |
Dec 21, 2021 | 421.39 | 428.54 | 418.27 | 428.48 | 19,117 | +11.39(+2.73%) |
Dec 20, 2021 | 415.57 | 417.98 | 414.34 | 417.09 | 29,826 | -5.42(-1.28%) |
Dec 17, 2021 | 418.84 | 426.08 | 416.77 | 422.51 | 89,068 | -1.31(-0.31%) |
Dec 16, 2021 | 436.54 | 436.54 | 421.19 | 423.82 | 57,811 | -11.09(-2.55%) |
Dec 15, 2021 | 423.80 | 435.32 | 419.63 | 434.91 | 41,844 | +10.72(+2.53%) |
Dec 14, 2021 | 424.24 | 427.11 | 419.71 | 424.19 | 63,881 | -5.94(-1.38%) |
Dec 13, 2021 | 436.47 | 437.59 | 430.01 | 430.13 | 84,786 | -6.38(-1.46%) |
Dec 10, 2021 | 436.27 | 436.52 | 433.12 | 436.51 | 9,978 | +3.72(+0.86%) |
Dec 09, 2021 | 437.83 | 439.44 | 432.79 | 432.79 | 18,547 | -5.78(-1.32%) |
Dec 08, 2021 | 436.51 | 438.75 | 435.49 | 438.58 | 12,399 | +2.77(+0.64%) |
Dec 07, 2021 | 429.94 | 436.83 | 429.94 | 435.81 | 16,549 | +14.32(+3.40%) |
Dec 06, 2021 | 418.43 | 422.43 | 413.20 | 421.49 | 19,571 | +4.07(+0.98%) |
Dec 03, 2021 | 426.72 | 427.30 | 412.83 | 417.42 | 17,499 | -7.38(-1.74%) |
Dec 02, 2021 | 419.27 | 426.29 | 419.27 | 424.80 | 17,829 | +4.26(+1.01%) |