Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 375.20 | 377.01 | 372.99 | 376.95 | 5,391,816 | -0.79(-0.21%) |
Dec 29, 2022 | 374.17 | 378.77 | 373.65 | 377.74 | 5,429,217 | +6.43(+1.73%) |
Dec 28, 2022 | 375.86 | 377.88 | 371.01 | 371.31 | 4,774,513 | -4.56(-1.21%) |
Dec 27, 2022 | 377.29 | 377.60 | 374.22 | 375.87 | 4,418,997 | -1.45(-0.38%) |
Dec 23, 2022 | 374.24 | 377.49 | 372.60 | 377.33 | 3,343,273 | +1.95(+0.52%) |
Dec 22, 2022 | 377.49 | 377.81 | 369.38 | 375.37 | 6,586,575 | -5.18(-1.36%) |
Dec 21, 2022 | 377.86 | 381.81 | 377.18 | 380.55 | 3,948,265 | +5.59(+1.49%) |
Dec 20, 2022 | 373.77 | 376.66 | 372.44 | 374.96 | 4,530,379 | +0.43(+0.12%) |
Dec 19, 2022 | 377.98 | 378.28 | 372.83 | 374.53 | 4,361,730 | -3.14(-0.83%) |
Dec 16, 2022 | 379.59 | 380.94 | 375.56 | 377.67 | 6,795,702 | -4.67(-1.22%) |
Dec 15, 2022 | 386.89 | 387.78 | 380.55 | 382.34 | 5,970,551 | -9.71(-2.48%) |
Dec 14, 2022 | 394.02 | 397.94 | 388.87 | 392.05 | 9,572,683 | -2.36(-0.60%) |
Dec 13, 2022 | 402.58 | 402.69 | 391.59 | 394.42 | 6,012,762 | +3.12(+0.80%) |
Dec 12, 2022 | 386.72 | 391.40 | 385.98 | 391.29 | 5,117,362 | +5.41(+1.40%) |
Dec 09, 2022 | 387.47 | 390.11 | 385.73 | 385.88 | 3,624,276 | -2.87(-0.74%) |
Dec 08, 2022 | 387.65 | 389.83 | 386.02 | 388.75 | 2,542,017 | +3.03(+0.79%) |
Dec 07, 2022 | 385.31 | 388.14 | 384.52 | 385.73 | 4,173,578 | -0.74(-0.19%) |
Dec 06, 2022 | 391.87 | 392.37 | 384.22 | 386.47 | 4,329,560 | -5.61(-1.43%) |
Dec 05, 2022 | 396.35 | 397.32 | 390.69 | 392.07 | 4,236,476 | -7.19(-1.80%) |
Dec 02, 2022 | 394.62 | 400.18 | 394.62 | 399.26 | 3,710,069 | -0.43(-0.11%) |
Dec 01, 2022 | 401.19 | 402.42 | 397.14 | 399.69 | 6,034,741 | -0.17(-0.04%) |
Nov 30, 2022 | 388.03 | 399.86 | 386.06 | 399.86 | 6,156,425 | +12.02(+3.10%) |
Nov 29, 2022 | 388.57 | 389.81 | 385.87 | 387.84 | 4,552,417 | -0.66(-0.17%) |
Nov 28, 2022 | 391.57 | 393.26 | 387.65 | 388.50 | 2,565,753 | -6.25(-1.58%) |
Nov 25, 2022 | 394.28 | 395.34 | 394.01 | 394.75 | 1,230,986 | -0.03(-0.01%) |
Nov 23, 2022 | 392.00 | 395.34 | 391.84 | 394.78 | 2,321,279 | +2.34(+0.60%) |
Nov 22, 2022 | 389.12 | 392.52 | 387.71 | 392.44 | 3,392,584 | +5.33(+1.38%) |
Nov 21, 2022 | 387.22 | 388.29 | 385.28 | 387.10 | 2,356,524 | -1.49(-0.38%) |
Nov 18, 2022 | 390.21 | 390.27 | 385.61 | 388.59 | 2,565,918 | +1.84(+0.47%) |
Nov 17, 2022 | 383.15 | 387.48 | 382.76 | 386.75 | 3,419,223 | -1.31(-0.34%) |
Nov 16, 2022 | 389.24 | 390.22 | 387.33 | 388.06 | 4,182,774 | -2.87(-0.73%) |
Nov 15, 2022 | 393.59 | 394.69 | 387.04 | 390.93 | 6,300,785 | +3.29(+0.85%) |
Nov 14, 2022 | 389.15 | 392.62 | 387.42 | 387.64 | 6,237,525 | -3.28(-0.84%) |
Nov 11, 2022 | 388.16 | 391.79 | 385.98 | 390.92 | 3,835,595 | +3.73(+0.96%) |
Nov 10, 2022 | 380.63 | 387.53 | 378.32 | 387.19 | 4,632,749 | +20.10(+5.48%) |
Nov 09, 2022 | 372.62 | 373.87 | 366.51 | 367.09 | 8,654,422 | -7.65(-2.04%) |
Nov 08, 2022 | 373.84 | 377.74 | 370.51 | 374.74 | 3,872,147 | +2.02(+0.54%) |
Nov 07, 2022 | 370.50 | 373.31 | 368.37 | 372.71 | 3,861,124 | +3.60(+0.98%) |
Nov 04, 2022 | 369.76 | 371.61 | 362.94 | 369.11 | 4,680,857 | +5.15(+1.41%) |
Nov 03, 2022 | 364.32 | 367.01 | 361.75 | 363.96 | 3,577,604 | -3.69(-1.00%) |
Nov 02, 2022 | 376.67 | 367.53 | 367.65 | 6,965,620 | -9.67(-2.56%) | |
Nov 01, 2022 | 382.72 | 382.94 | 376.05 | 377.32 | 7,463,731 | -1.50(-0.40%) |
Oct 31, 2022 | 379.06 | 381.66 | 377.92 | 378.83 | 6,505,933 | -2.68(-0.70%) |
Oct 28, 2022 | 372.67 | 382.11 | 372.47 | 381.50 | 4,187,010 | +8.74(+2.35%) |
Oct 27, 2022 | 375.81 | 377.66 | 372.11 | 372.76 | 4,489,729 | -1.99(-0.53%) |
Oct 26, 2022 | 374.35 | 380.19 | 374.12 | 374.75 | 5,205,573 | -2.85(-0.76%) |
Oct 25, 2022 | 371.58 | 377.93 | 371.50 | 377.61 | 5,085,693 | +5.97(+1.61%) |
Oct 24, 2022 | 368.75 | 372.80 | 365.99 | 371.64 | 4,283,551 | +4.51(+1.23%) |
Oct 21, 2022 | 358.15 | 367.65 | 356.66 | 367.12 | 4,315,711 | +8.65(+2.41%) |
Oct 20, 2022 | 360.98 | 365.52 | 357.67 | 358.47 | 5,107,440 | -3.08(-0.85%) |
Oct 19, 2022 | 361.92 | 364.73 | 358.57 | 361.55 | 4,962,948 | -2.39(-0.66%) |
Oct 18, 2022 | 367.99 | 368.25 | 360.55 | 363.94 | 6,980,062 | +4.12(+1.15%) |
Oct 17, 2022 | 357.05 | 360.90 | 357.03 | 359.82 | 3,996,492 | +9.03(+2.57%) |
Oct 14, 2022 | 361.49 | 363.14 | 350.15 | 350.79 | 5,459,733 | -8.23(-2.29%) |
Oct 13, 2022 | 342.51 | 360.49 | 341.45 | 359.02 | 7,514,959 | +9.31(+2.66%) |
Oct 12, 2022 | 351.36 | 352.90 | 349.50 | 349.71 | 4,225,182 | -1.13(-0.32%) |
Oct 11, 2022 | 351.39 | 356.07 | 348.92 | 350.84 | 5,884,079 | -2.42(-0.69%) |
Oct 10, 2022 | 357.02 | 357.25 | 350.85 | 353.26 | 4,210,028 | -2.65(-0.74%) |
Oct 07, 2022 | 361.91 | 362.21 | 354.05 | 355.91 | 4,353,428 | -10.21(-2.79%) |
Oct 06, 2022 | 368.43 | 371.44 | 365.61 | 366.12 | 4,585,270 | -3.65(-0.99%) |
Oct 05, 2022 | 366.22 | 372.19 | 363.85 | 369.77 | 5,507,770 | -0.87(-0.23%) |
Oct 04, 2022 | 365.25 | 370.71 | 365.23 | 370.64 | 4,595,497 | +11.01(+3.06%) |
Oct 03, 2022 | 354.17 | 361.52 | 352.33 | 359.63 | 5,745,147 | +9.27(+2.65%) |
Sep 30, 2022 | 354.90 | 358.86 | 350.25 | 350.36 | 7,512,031 | -5.59(-1.57%) |
Sep 29, 2022 | 359.83 | 360.04 | 352.83 | 355.95 | 5,837,604 | -7.47(-2.06%) |
Sep 28, 2022 | 357.37 | 365.16 | 355.66 | 363.42 | 7,178,431 | +6.93(+1.94%) |
Sep 27, 2022 | 360.99 | 363.33 | 353.98 | 356.50 | 10,434,263 | -0.92(-0.26%) |
Sep 26, 2022 | 359.44 | 363.13 | 356.09 | 357.42 | 7,463,504 | -3.56(-0.99%) |
Sep 23, 2022 | 363.46 | 363.50 | 356.38 | 360.98 | 6,442,337 | -6.09(-1.66%) |
Sep 22, 2022 | 369.42 | 370.38 | 366.32 | 367.07 | 7,713,642 | -3.13(-0.85%) |
Sep 21, 2022 | 378.76 | 381.88 | 370.21 | 370.20 | 7,579,689 | -6.42(-1.71%) |
Sep 20, 2022 | 377.73 | 378.70 | 373.94 | 376.62 | 4,219,990 | -4.48(-1.18%) |
Sep 19, 2022 | 374.95 | 381.14 | 374.91 | 381.10 | 2,985,223 | +2.94(+0.78%) |
Sep 16, 2022 | 376.83 | 378.90 | 374.84 | 378.16 | 5,255,263 | -2.89(-0.76%) |
Sep 15, 2022 | 383.95 | 386.84 | 379.83 | 381.04 | 4,295,411 | -4.45(-1.15%) |
Sep 14, 2022 | 385.31 | 387.04 | 382.08 | 385.50 | 4,395,428 | +1.47(+0.38%) |
Sep 13, 2022 | 392.58 | 393.81 | 382.93 | 384.03 | 5,241,810 | -17.52(-4.36%) |
Sep 12, 2022 | 399.40 | 402.30 | 399.10 | 401.55 | 2,878,147 | +4.29(+1.08%) |
Sep 09, 2022 | 393.42 | 398.15 | 393.27 | 397.26 | 2,732,536 | +6.24(+1.60%) |
Sep 08, 2022 | 386.21 | 391.61 | 385.06 | 391.03 | 4,128,466 | +2.45(+0.63%) |
Sep 07, 2022 | 381.38 | 389.40 | 381.25 | 388.58 | 6,810,856 | +6.91(+1.81%) |
Sep 06, 2022 | 384.13 | 385.12 | 379.47 | 381.67 | 5,007,725 | -1.53(-0.40%) |
Sep 02, 2022 | 391.06 | 392.30 | 381.30 | 383.19 | 4,300,543 | -4.14(-1.07%) |
Sep 01, 2022 | 383.80 | 387.58 | 381.04 | 387.33 | 5,076,816 | +1.32(+0.34%) |
Aug 31, 2022 | 390.69 | 391.95 | 385.92 | 386.01 | 6,561,487 | -2.92(-0.75%) |
Aug 30, 2022 | 394.56 | 394.78 | 386.90 | 388.94 | 5,858,402 | -4.51(-1.15%) |
Aug 29, 2022 | 392.95 | 396.49 | 391.96 | 393.45 | 4,734,599 | -2.38(-0.60%) |
Aug 26, 2022 | 409.84 | 410.29 | 395.83 | 395.83 | 6,167,998 | -14.00(-3.42%) |
Aug 25, 2022 | 405.74 | 409.95 | 404.64 | 409.83 | 2,452,359 | +5.69(+1.41%) |
Aug 24, 2022 | 402.68 | 405.58 | 401.95 | 404.14 | 2,751,307 | +1.25(+0.31%) |
Aug 23, 2022 | 403.42 | 405.86 | 402.30 | 402.88 | 4,323,158 | -0.89(-0.22%) |
Aug 22, 2022 | 407.49 | 407.60 | 402.92 | 403.78 | 5,415,624 | -8.65(-2.10%) |
Aug 19, 2022 | 415.25 | 415.52 | 411.56 | 412.43 | 4,180,872 | -5.53(-1.32%) |
Aug 18, 2022 | 417.07 | 418.77 | 415.75 | 417.96 | 2,788,292 | +1.22(+0.29%) |
Aug 17, 2022 | 416.16 | 419.67 | 414.81 | 416.73 | 4,181,718 | -3.16(-0.75%) |
Aug 16, 2022 | 417.96 | 421.82 | 417.17 | 419.89 | 3,700,514 | +0.87(+0.21%) |
Aug 15, 2022 | 415.12 | 419.55 | 414.99 | 419.02 | 2,671,334 | +1.84(+0.44%) |
Aug 12, 2022 | 412.37 | 417.40 | 411.38 | 417.18 | 4,624,020 | +6.75(+1.65%) |
Aug 11, 2022 | 413.30 | 415.20 | 409.62 | 410.42 | 5,058,658 | +0.15(+0.04%) |
Aug 10, 2022 | 409.17 | 410.48 | 407.19 | 410.28 | 3,946,877 | +8.42(+2.09%) |
Aug 09, 2022 | 402.78 | 403.22 | 400.78 | 401.86 | 2,562,902 | -1.69(-0.42%) |
Aug 08, 2022 | 405.76 | 408.03 | 402.36 | 403.55 | 4,887,111 | -0.35(-0.09%) |
Aug 05, 2022 | 400.25 | 404.64 | 400.20 | 403.90 | 3,057,269 | -0.71(-0.18%) |
Aug 04, 2022 | 404.86 | 405.53 | 402.99 | 404.61 | 4,115,599 | -0.39(-0.10%) |
Aug 03, 2022 | 400.89 | 406.15 | 400.62 | 405.00 | 4,743,643 | +6.22(+1.56%) |
Aug 02, 2022 | 399.70 | 403.48 | 397.45 | 398.78 | 4,114,449 | -2.56(-0.64%) |
Aug 01, 2022 | 399.77 | 403.89 | 399.02 | 401.34 | 3,865,939 | -1.29(-0.32%) |
Jul 29, 2022 | 398.31 | 403.52 | 397.42 | 402.63 | 4,566,912 | +5.90(+1.49%) |
Jul 28, 2022 | 392.61 | 397.41 | 389.00 | 396.73 | 5,402,435 | +4.98(+1.27%) |
Jul 27, 2022 | 385.30 | 393.59 | 385.04 | 391.75 | 5,045,818 | +9.87(+2.59%) |
Jul 26, 2022 | 384.73 | 384.95 | 380.96 | 381.88 | 4,234,422 | -4.59(-1.19%) |
Jul 25, 2022 | 386.63 | 387.34 | 384.17 | 386.47 | 4,074,295 | +0.40(+0.10%) |
Jul 22, 2022 | 389.71 | 390.93 | 383.70 | 386.07 | 6,352,767 | -3.47(-0.89%) |
Jul 21, 2022 | 385.06 | 389.61 | 382.64 | 389.54 | 8,495,475 | +3.94(+1.02%) |
Jul 20, 2022 | 383.36 | 387.11 | 382.04 | 385.60 | 5,002,823 | +2.37(+0.62%) |
Jul 19, 2022 | 377.12 | 383.79 | 376.51 | 383.23 | 4,819,605 | +10.03(+2.69%) |
Jul 18, 2022 | 379.38 | 380.05 | 371.89 | 373.20 | 3,850,386 | -3.04(-0.81%) |
Jul 15, 2022 | 373.74 | 376.33 | 371.75 | 376.24 | 4,073,595 | +7.05(+1.91%) |
Jul 14, 2022 | 364.99 | 369.79 | 362.48 | 369.20 | 5,027,144 | -0.89(-0.24%) |
Jul 13, 2022 | 366.41 | 373.08 | 365.99 | 370.09 | 4,799,166 | -1.90(-0.51%) |
Jul 12, 2022 | 374.85 | 377.24 | 370.25 | 372.00 | 4,018,257 | -3.37(-0.90%) |
Jul 11, 2022 | 376.94 | 377.92 | 374.66 | 375.37 | 3,705,206 | -4.32(-1.14%) |
Jul 08, 2022 | 378.31 | 381.60 | 376.77 | 379.69 | 3,865,919 | -0.30(-0.08%) |
Jul 07, 2022 | 376.27 | 380.82 | 376.23 | 380.00 | 4,919,547 | +5.55(+1.48%) |
Jul 06, 2022 | 373.31 | 376.95 | 370.86 | 374.44 | 5,126,932 | +1.33(+0.36%) |
Jul 05, 2022 | 367.24 | 373.16 | 364.29 | 373.11 | 5,243,897 | +0.80(+0.21%) |
Jul 01, 2022 | 367.88 | 372.85 | 365.20 | 372.32 | 5,420,215 | +3.83(+1.04%) |
Jun 30, 2022 | 367.56 | 371.82 | 363.99 | 368.49 | 7,532,792 | -3.10(-0.83%) |
Jun 29, 2022 | 372.39 | 373.42 | 369.70 | 371.59 | 4,014,152 | -0.26(-0.07%) |
Jun 28, 2022 | 381.11 | 384.03 | 371.74 | 371.85 | 5,944,920 | -7.75(-2.04%) |
Jun 27, 2022 | 381.99 | 382.30 | 378.46 | 379.60 | 8,085,501 | -1.38(-0.36%) |
Jun 24, 2022 | 372.56 | 381.05 | 372.56 | 380.98 | 4,942,108 | +11.54(+3.12%) |
Jun 23, 2022 | 367.93 | 370.06 | 364.23 | 369.44 | 8,014,312 | +3.66(+1.00%) |
Jun 22, 2022 | 362.09 | 369.95 | 361.63 | 365.78 | 5,687,301 | -0.63(-0.17%) |
Jun 21, 2022 | 363.23 | 367.81 | 363.12 | 366.41 | 6,827,740 | +9.09(+2.54%) |
Jun 17, 2022 | 357.11 | 360.83 | 353.79 | 357.32 | 13,662,224 | +0.65(+0.18%) |
Jun 16, 2022 | 360.40 | 360.79 | 354.11 | 356.67 | 10,852,297 | -12.12(-3.29%) |
Jun 15, 2022 | 367.07 | 373.44 | 361.97 | 368.79 | 9,337,631 | +5.18(+1.42%) |
Jun 14, 2022 | 366.59 | 367.60 | 360.46 | 363.61 | 12,920,924 | -0.97(-0.27%) |
Jun 13, 2022 | 369.48 | 371.40 | 363.12 | 364.58 | 13,393,554 | -14.58(-3.84%) |
Jun 10, 2022 | 384.18 | 384.96 | 379.12 | 379.16 | 8,904,585 | -11.53(-2.95%) |
Jun 09, 2022 | 398.27 | 400.56 | 390.59 | 390.69 | 4,108,959 | -9.40(-2.35%) |
Jun 08, 2022 | 402.80 | 404.62 | 399.35 | 400.08 | 3,488,066 | -4.38(-1.08%) |
Jun 07, 2022 | 397.08 | 405.02 | 396.65 | 404.46 | 4,776,138 | +3.72(+0.93%) |
Jun 06, 2022 | 403.71 | 405.38 | 399.52 | 400.74 | 3,125,663 | +1.20(+0.30%) |
Jun 03, 2022 | 401.31 | 402.89 | 398.51 | 399.54 | 4,168,910 | -6.67(-1.64%) |
Jun 02, 2022 | 398.44 | 406.23 | 396.11 | 406.20 | 4,527,015 | +7.51(+1.88%) |
Jun 01, 2022 | 404.00 | 405.03 | 396.02 | 398.69 | 6,858,218 | -3.26(-0.81%) |
May 31, 2022 | 402.43 | 405.27 | 399.00 | 401.95 | 5,959,067 | -2.31(-0.57%) |
May 27, 2022 | 396.95 | 404.26 | 396.74 | 404.26 | 4,209,924 | +9.87(+2.50%) |
May 26, 2022 | 387.96 | 396.07 | 387.74 | 394.38 | 4,420,898 | +7.57(+1.96%) |
May 25, 2022 | 381.76 | 388.67 | 381.35 | 386.82 | 5,790,014 | +3.39(+0.88%) |
May 24, 2022 | 381.93 | 384.43 | 376.53 | 383.43 | 5,589,913 | -2.77(-0.72%) |
May 23, 2022 | 382.28 | 386.98 | 379.87 | 386.20 | 5,094,782 | +7.08(+1.87%) |
May 20, 2022 | 382.61 | 383.17 | 370.27 | 379.12 | 7,675,560 | +0.19(+0.05%) |
May 19, 2022 | 378.02 | 383.42 | 376.63 | 378.92 | 7,398,067 | -2.38(-0.62%) |
May 18, 2022 | 392.62 | 392.87 | 380.04 | 381.30 | 6,417,075 | -15.96(-4.02%) |
May 17, 2022 | 395.53 | 397.55 | 391.74 | 397.26 | 5,397,387 | +8.06(+2.07%) |
May 16, 2022 | 389.18 | 393.10 | 386.88 | 389.20 | 5,104,879 | -1.65(-0.42%) |
May 13, 2022 | 385.97 | 392.27 | 384.97 | 390.85 | 5,532,777 | +9.30(+2.44%) |
May 12, 2022 | 378.85 | 385.07 | 374.74 | 381.55 | 7,799,455 | -0.56(-0.15%) |
May 11, 2022 | 387.33 | 393.06 | 381.36 | 382.11 | 8,745,136 | -6.12(-1.58%) |
May 10, 2022 | 393.55 | 395.06 | 384.16 | 388.23 | 10,687,688 | +0.77(+0.20%) |
May 09, 2022 | 394.13 | 395.38 | 385.88 | 387.47 | 9,004,071 | -12.88(-3.22%) |
May 06, 2022 | 400.01 | 403.58 | 394.79 | 400.34 | 9,267,116 | -2.17(-0.54%) |
May 05, 2022 | 413.07 | 413.15 | 398.47 | 402.51 | 11,803,759 | -14.81(-3.55%) |
May 04, 2022 | 405.83 | 418.06 | 402.54 | 417.33 | 9,880,244 | +12.20(+3.01%) |
May 03, 2022 | 403.84 | 407.63 | 402.23 | 405.13 | 7,595,990 | +1.87(+0.46%) |
May 02, 2022 | 400.74 | 404.67 | 394.13 | 403.26 | 9,694,920 | +2.58(+0.64%) |
Apr 29, 2022 | 412.23 | 414.36 | 400.12 | 400.68 | 9,029,104 | -15.62(-3.75%) |
Apr 28, 2022 | 410.89 | 418.04 | 406.37 | 416.30 | 5,743,731 | +10.20(+2.51%) |
Apr 27, 2022 | 405.89 | 411.50 | 403.84 | 406.10 | 10,113,111 | +1.22(+0.30%) |
Apr 26, 2022 | 414.38 | 414.55 | 404.83 | 404.88 | 9,880,875 | -12.14(-2.91%) |
Apr 25, 2022 | 412.21 | 417.12 | 407.54 | 417.02 | 8,167,089 | +2.56(+0.62%) |
Apr 22, 2022 | 425.13 | 425.42 | 413.99 | 414.46 | 8,184,024 | -11.93(-2.80%) |
Apr 21, 2022 | 436.53 | 437.89 | 425.35 | 426.38 | 5,428,575 | -6.27(-1.45%) |
Apr 20, 2022 | 434.90 | 435.50 | 431.54 | 432.65 | 4,431,589 | -0.39(-0.09%) |
Apr 19, 2022 | 426.06 | 433.79 | 425.89 | 433.04 | 5,350,904 | +6.88(+1.61%) |
Apr 18, 2022 | 425.05 | 427.89 | 423.90 | 426.16 | 4,779,867 | +0.16(+0.04%) |
Apr 14, 2022 | 431.57 | 432.74 | 425.88 | 426.01 | 4,551,845 | -5.33(-1.24%) |
Apr 13, 2022 | 426.35 | 432.09 | 426.05 | 431.34 | 7,524,817 | +4.99(+1.17%) |
Apr 12, 2022 | 431.19 | 433.71 | 424.90 | 426.35 | 5,441,535 | -1.64(-0.38%) |
Apr 11, 2022 | 432.13 | 432.97 | 427.56 | 427.98 | 5,113,169 | -7.53(-1.73%) |
Apr 08, 2022 | 435.96 | 438.47 | 433.96 | 435.51 | 5,122,341 | -1.16(-0.27%) |
Apr 07, 2022 | 433.60 | 438.52 | 431.58 | 436.68 | 5,484,302 | +2.15(+0.50%) |
Apr 06, 2022 | 434.81 | 436.84 | 431.55 | 434.52 | 6,227,737 | -4.26(-0.97%) |
Apr 05, 2022 | 443.00 | 445.47 | 437.75 | 438.79 | 4,567,776 | -5.73(-1.29%) |
Apr 04, 2022 | 441.00 | 444.62 | 440.10 | 444.51 | 4,182,243 | +3.88(+0.88%) |
Apr 01, 2022 | 441.08 | 441.24 | 437.03 | 440.63 | 5,426,384 | +1.07(+0.24%) |
Mar 31, 2022 | 445.59 | 446.37 | 439.35 | 439.56 | 6,762,981 | -6.88(-1.54%) |
Mar 30, 2022 | 448.11 | 448.74 | 444.16 | 446.44 | 5,921,871 | -2.79(-0.62%) |
Mar 29, 2022 | 447.62 | 449.60 | 443.79 | 449.23 | 5,900,621 | +5.66(+1.28%) |
Mar 28, 2022 | 439.81 | 443.60 | 437.92 | 443.57 | 4,358,511 | +3.09(+0.70%) |
Mar 25, 2022 | 438.99 | 440.78 | 436.34 | 440.48 | 7,131,902 | +2.21(+0.50%) |
Mar 24, 2022 | 433.85 | 438.30 | 432.74 | 438.27 | 3,672,308 | +6.25(+1.45%) |
Mar 23, 2022 | 434.89 | 436.35 | 431.76 | 432.02 | 5,842,383 | -5.48(-1.25%) |
Mar 22, 2022 | 433.79 | 438.37 | 433.79 | 437.51 | 5,546,115 | +5.27(+1.22%) |
Mar 21, 2022 | 432.34 | 434.38 | 428.77 | 432.24 | 5,880,629 | -0.09(-0.02%) |
Mar 18, 2022 | 426.20 | 432.84 | 425.43 | 432.32 | 5,463,680 | +4.58(+1.07%) |
Mar 17, 2022 | 420.48 | 427.86 | 420.19 | 427.75 | 6,725,470 | +5.25(+1.24%) |
Mar 16, 2022 | 417.09 | 422.56 | 412.01 | 422.49 | 8,245,295 | +9.15(+2.21%) |
Mar 15, 2022 | 407.06 | 413.96 | 405.81 | 413.34 | 8,222,008 | +8.90(+2.20%) |
Mar 14, 2022 | 408.37 | 411.71 | 403.26 | 404.43 | 9,237,730 | -3.08(-0.76%) |
Mar 11, 2022 | 415.28 | 415.84 | 406.89 | 407.51 | 11,701,750 | -5.15(-1.25%) |
Mar 10, 2022 | 409.79 | 413.55 | 407.76 | 412.66 | 8,329,859 | -1.90(-0.46%) |
Mar 09, 2022 | 412.37 | 416.55 | 410.07 | 414.56 | 7,975,696 | +10.86(+2.69%) |
Mar 08, 2022 | 406.95 | 414.26 | 402.59 | 403.70 | 15,322,591 | -3.03(-0.75%) |
Mar 07, 2022 | 418.55 | 418.79 | 406.72 | 406.73 | 9,095,075 | -12.31(-2.94%) |
Mar 04, 2022 | 418.85 | 420.31 | 414.98 | 419.05 | 8,368,590 | -3.61(-0.85%) |
Mar 03, 2022 | 427.24 | 427.81 | 420.79 | 422.66 | 10,256,330 | -2.04(-0.48%) |
Mar 02, 2022 | 419.39 | 426.31 | 418.58 | 424.69 | 9,263,949 | +7.61(+1.82%) |
Mar 01, 2022 | 421.99 | 424.01 | 414.35 | 417.08 | 14,794,321 | -6.57(-1.55%) |
Feb 28, 2022 | 419.02 | 425.00 | 417.74 | 423.65 | 11,565,642 | -0.86(-0.20%) |
Feb 25, 2022 | 416.62 | 424.67 | 417.59 | 424.51 | 9,994,740 | +9.14(+2.20%) |
Feb 24, 2022 | 398.62 | 415.82 | 398.24 | 415.37 | 20,150,182 | +6.43(+1.57%) |
Feb 23, 2022 | 419.56 | 420.20 | 408.63 | 408.93 | 11,741,155 | -7.59(-1.82%) |
Feb 22, 2022 | 418.85 | 422.38 | 413.02 | 416.52 | 10,289,335 | -4.57(-1.08%) |
Feb 18, 2022 | 421.09 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.89 | 430.41 | 423.29 | 424.02 | 6,662,057 | -9.09(-2.10%) |
Feb 16, 2022 | 430.45 | 434.55 | 428.64 | 433.11 | 6,532,644 | +0.49(+0.11%) |
Feb 15, 2022 | 430.33 | 432.84 | 429.84 | 432.61 | 6,983,160 | +6.85(+1.61%) |
Feb 14, 2022 | 426.70 | 428.30 | 422.24 | 425.77 | 8,539,692 | -1.39(-0.33%) |
Feb 11, 2022 | 435.84 | 437.99 | 425.75 | 427.16 | 9,772,802 | -8.72(-2.00%) |
Feb 10, 2022 | 437.82 | 443.93 | 433.77 | 435.88 | 7,737,172 | -7.84(-1.77%) |
Feb 09, 2022 | 441.55 | 444.02 | 441.33 | 443.72 | 7,398,033 | +6.45(+1.48%) |
Feb 08, 2022 | 433.30 | 438.29 | 431.82 | 437.27 | 5,130,409 | +3.45(+0.79%) |
Feb 07, 2022 | 436.00 | 437.41 | 432.44 | 433.82 | 6,578,201 | -1.54(-0.35%) |
Feb 04, 2022 | 432.84 | 439.15 | 430.49 | 435.36 | 7,361,960 | +2.17(+0.50%) |
Feb 03, 2022 | 437.36 | 439.32 | 432.30 | 433.19 | 8,112,055 | -10.29(-2.32%) |
Feb 02, 2022 | 441.85 | 444.28 | 439.41 | 443.49 | 10,084,824 | +4.22(+0.96%) |
Feb 01, 2022 | 437.14 | 439.94 | 433.47 | 439.26 | 9,088,197 | +3.01(+0.69%) |
Jan 31, 2022 | 427.89 | 436.71 | 436.25 | 8,837,619 | +7.75(+1.81%) | |
Jan 28, 2022 | 419.71 | 428.51 | 414.92 | 428.51 | 13,534,596 | +10.23(+2.44%) |
Jan 27, 2022 | 425.07 | 428.27 | 416.51 | 418.28 | 18,165,126 | -2.19(-0.52%) |
Jan 26, 2022 | 427.50 | 430.75 | 416.01 | 420.47 | 15,406,119 | -0.98(-0.23%) |
Jan 25, 2022 | 420.05 | 425.64 | 414.27 | 421.45 | 15,229,798 | -4.91(-1.15%) |
Jan 24, 2022 | 419.05 | 427.13 | 408.14 | 426.36 | 18,889,842 | +1.49(+0.35%) |
Jan 21, 2022 | 432.21 | 434.55 | 424.76 | 424.87 | 14,478,368 | -8.44(-1.95%) |
Jan 20, 2022 | 440.09 | 444.92 | 432.81 | 433.31 | 9,217,497 | -4.87(-1.11%) |
Jan 19, 2022 | 444.20 | 445.75 | 437.86 | 438.17 | 6,476,674 | -4.58(-1.03%) |
Jan 18, 2022 | 445.84 | 446.07 | 441.62 | 442.75 | 10,026,083 | -7.97(-1.77%) |
Jan 14, 2022 | 450.72 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.93 | 458.61 | 449.50 | 450.56 | 5,539,524 | -6.27(-1.37%) |
Jan 12, 2022 | 457.46 | 458.94 | 454.79 | 456.83 | 9,253,325 | +1.21(+0.26%) |
Jan 11, 2022 | 451.21 | 455.69 | 448.11 | 455.62 | 7,817,235 | +4.45(+0.99%) |
Jan 10, 2022 | 448.73 | 451.71 | 442.84 | 451.17 | 9,286,206 | -0.85(-0.19%) |
Jan 07, 2022 | 453.88 | 455.06 | 450.64 | 452.02 | 7,946,563 | -1.81(-0.40%) |
Jan 06, 2022 | 453.81 | 456.61 | 451.42 | 453.84 | 6,168,502 | -0.34(-0.07%) |
Jan 05, 2022 | 462.81 | 463.54 | 454.14 | 454.18 | 7,459,665 | -9.03(-1.95%) |
Jan 04, 2022 | 464.84 | 465.51 | 461.25 | 463.20 | 5,942,027 | -0.15(-0.03%) |