Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 313.90 | 317.05 | 312.10 | 317.05 | 627,103 | -0.17(-0.05%) |
Dec 29, 2022 | 312.21 | 318.27 | 311.52 | 317.22 | 625,378 | +8.42(+2.73%) |
Dec 28, 2022 | 313.23 | 315.54 | 308.45 | 308.80 | 617,970 | -4.93(-1.57%) |
Dec 27, 2022 | 316.13 | 316.15 | 312.08 | 313.73 | 665,160 | -3.10(-0.98%) |
Dec 23, 2022 | 314.75 | 317.16 | 311.94 | 316.83 | 1,000,521 | +0.12(+0.04%) |
Dec 22, 2022 | 320.90 | 320.92 | 311.42 | 316.71 | 640,379 | -8.05(-2.48%) |
Dec 21, 2022 | 321.11 | 326.31 | 320.20 | 324.76 | 554,423 | +5.06(+1.58%) |
Dec 20, 2022 | 316.98 | 321.33 | 315.73 | 319.70 | 832,310 | +0.70(+0.22%) |
Dec 19, 2022 | 324.24 | 324.29 | 316.92 | 318.99 | 1,594,152 | -4.67(-1.44%) |
Dec 16, 2022 | 327.01 | 328.56 | 322.06 | 323.66 | 633,317 | -4.29(-1.31%) |
Dec 15, 2022 | 335.50 | 336.24 | 326.97 | 327.95 | 683,991 | -12.91(-3.79%) |
Dec 14, 2022 | 343.02 | 347.20 | 336.85 | 340.86 | 703,417 | -2.56(-0.75%) |
Dec 13, 2022 | 352.12 | 353.93 | 340.14 | 343.42 | 928,505 | +4.05(+1.19%) |
Dec 12, 2022 | 332.86 | 339.41 | 332.67 | 339.37 | 612,568 | +7.29(+2.19%) |
Dec 09, 2022 | 332.74 | 336.71 | 331.05 | 332.09 | 1,464,412 | -2.03(-0.61%) |
Dec 08, 2022 | 330.68 | 335.13 | 328.36 | 334.12 | 415,108 | +5.72(+1.74%) |
Dec 07, 2022 | 328.85 | 330.71 | 326.02 | 328.39 | 858,583 | -1.51(-0.46%) |
Dec 06, 2022 | 337.62 | 337.62 | 327.71 | 329.90 | 820,058 | -7.33(-2.17%) |
Dec 05, 2022 | 341.20 | 342.87 | 335.14 | 337.22 | 495,281 | -6.55(-1.90%) |
Dec 02, 2022 | 339.37 | 344.80 | 338.64 | 343.77 | 544,710 | -1.94(-0.56%) |
Dec 01, 2022 | 344.99 | 347.43 | 341.21 | 345.71 | 1,391,145 | +1.22(+0.35%) |
Nov 30, 2022 | 328.81 | 344.55 | 327.84 | 344.49 | 608,638 | +16.05(+4.89%) |
Nov 29, 2022 | 331.68 | 332.23 | 327.15 | 328.44 | 544,736 | -3.07(-0.93%) |
Nov 28, 2022 | 335.66 | 337.15 | 330.19 | 331.51 | 636,637 | -7.16(-2.11%) |
Nov 25, 2022 | 338.39 | 339.73 | 337.64 | 338.67 | 186,168 | -2.14(-0.63%) |
Nov 23, 2022 | 336.77 | 341.58 | 336.58 | 340.81 | 445,047 | +3.60(+1.07%) |
Nov 22, 2022 | 332.12 | 337.41 | 329.92 | 337.20 | 522,393 | +5.93(+1.79%) |
Nov 21, 2022 | 333.19 | 334.38 | 330.47 | 331.27 | 1,027,297 | -3.99(-1.19%) |
Nov 18, 2022 | 339.11 | 339.26 | 332.62 | 335.26 | 461,807 | +0.38(+0.11%) |
Nov 17, 2022 | 329.84 | 336.50 | 329.06 | 334.89 | 734,643 | -0.19(-0.06%) |
Nov 16, 2022 | 337.94 | 338.72 | 333.91 | 335.08 | 534,860 | -5.81(-1.70%) |
Nov 15, 2022 | 343.72 | 345.28 | 337.50 | 340.89 | 923,000 | +4.85(+1.44%) |
Nov 14, 2022 | 336.30 | 340.12 | 334.02 | 336.04 | 938,224 | -3.24(-0.95%) |
Nov 11, 2022 | 332.03 | 340.27 | 330.79 | 339.27 | 1,337,892 | +6.78(+2.04%) |
Nov 10, 2022 | 322.09 | 332.81 | 320.93 | 332.49 | 1,378,226 | +25.97(+8.47%) |
Nov 09, 2022 | 311.77 | 312.65 | 306.04 | 306.52 | 669,783 | -8.39(-2.66%) |
Nov 08, 2022 | 314.62 | 319.18 | 310.49 | 314.91 | 555,629 | +2.90(+0.93%) |
Nov 07, 2022 | 308.76 | 312.52 | 305.53 | 312.01 | 714,089 | +4.56(+1.48%) |
Nov 04, 2022 | 308.81 | 310.21 | 300.57 | 307.45 | 742,464 | +3.94(+1.30%) |
Nov 03, 2022 | 308.13 | 308.97 | 303.28 | 303.51 | 2,120,874 | -8.89(-2.85%) |
Nov 02, 2022 | 324.22 | 327.47 | 312.39 | 312.40 | 569,054 | -12.00(-3.70%) |
Nov 01, 2022 | 331.06 | 331.83 | 323.04 | 324.40 | 410,395 | -2.52(-0.77%) |
Oct 31, 2022 | 327.86 | 329.03 | 325.09 | 326.93 | 546,526 | -3.94(-1.19%) |
Oct 28, 2022 | 319.40 | 331.59 | 319.40 | 330.87 | 554,672 | +12.80(+4.02%) |
Oct 27, 2022 | 322.22 | 324.60 | 317.41 | 318.07 | 538,580 | -3.33(-1.04%) |
Oct 26, 2022 | 320.27 | 328.31 | 319.92 | 321.39 | 525,792 | -6.59(-2.01%) |
Oct 25, 2022 | 321.93 | 328.20 | 321.93 | 327.99 | 646,010 | +7.03(+2.19%) |
Oct 24, 2022 | 318.49 | 322.08 | 314.00 | 320.96 | 466,366 | +3.74(+1.18%) |
Oct 21, 2022 | 308.27 | 317.82 | 307.13 | 317.21 | 488,184 | +8.14(+2.63%) |
Oct 20, 2022 | 309.19 | 315.84 | 307.57 | 309.08 | 486,004 | +0.17(+0.05%) |
Oct 19, 2022 | 307.61 | 312.04 | 305.87 | 308.91 | 417,413 | -1.52(-0.49%) |
Oct 18, 2022 | 315.11 | 316.63 | 306.56 | 310.43 | 1,381,011 | +3.16(+1.03%) |
Oct 17, 2022 | 305.14 | 308.53 | 304.89 | 307.27 | 469,581 | +9.42(+3.16%) |
Oct 14, 2022 | 309.65 | 309.94 | 297.37 | 297.86 | 622,866 | -8.72(-2.85%) |
Oct 13, 2022 | 289.94 | 308.17 | 288.73 | 306.58 | 1,325,823 | +8.54(+2.86%) |
Oct 12, 2022 | 299.67 | 301.24 | 297.18 | 298.05 | 776,528 | -1.07(-0.36%) |
Oct 11, 2022 | 302.03 | 304.27 | 296.84 | 299.12 | 1,025,848 | -4.95(-1.63%) |
Oct 10, 2022 | 309.62 | 310.17 | 300.92 | 304.07 | 986,806 | -5.59(-1.81%) |
Oct 07, 2022 | 316.75 | 316.75 | 308.14 | 309.66 | 808,897 | -13.45(-4.16%) |
Oct 06, 2022 | 324.54 | 328.48 | 322.68 | 323.11 | 1,545,560 | -2.47(-0.76%) |
Oct 05, 2022 | 319.79 | 327.72 | 318.00 | 325.57 | 568,365 | +1.03(+0.32%) |
Oct 04, 2022 | 319.80 | 324.70 | 319.57 | 324.54 | 969,871 | +10.98(+3.50%) |
Oct 03, 2022 | 307.01 | 315.26 | 305.21 | 313.56 | 771,719 | +9.24(+3.04%) |
Sep 30, 2022 | 308.77 | 313.73 | 304.11 | 304.32 | 1,001,282 | -5.62(-1.81%) |
Sep 29, 2022 | 313.52 | 313.98 | 306.27 | 309.95 | 2,679,466 | -8.17(-2.57%) |
Sep 28, 2022 | 312.21 | 319.66 | 310.35 | 318.12 | 1,438,690 | +3.65(+1.16%) |
Sep 27, 2022 | 317.60 | 320.74 | 311.33 | 314.47 | 2,344,679 | +1.13(+0.36%) |
Sep 26, 2022 | 314.71 | 320.27 | 312.49 | 313.34 | 1,144,271 | -2.06(-0.65%) |
Sep 23, 2022 | 316.99 | 317.56 | 311.46 | 315.40 | 2,635,954 | -4.53(-1.42%) |
Sep 22, 2022 | 322.63 | 323.83 | 318.32 | 319.93 | 739,988 | -4.27(-1.32%) |
Sep 21, 2022 | 330.75 | 335.82 | 324.20 | 324.20 | 507,639 | -4.99(-1.52%) |
Sep 20, 2022 | 328.09 | 331.40 | 326.44 | 329.19 | 478,114 | -2.05(-0.62%) |
Sep 19, 2022 | 325.53 | 331.50 | 325.53 | 331.24 | 2,735,840 | +2.58(+0.78%) |
Sep 16, 2022 | 327.75 | 329.15 | 324.16 | 328.66 | 716,389 | -2.48(-0.75%) |
Sep 15, 2022 | 335.72 | 338.31 | 329.27 | 331.14 | 590,257 | -7.54(-2.23%) |
Sep 14, 2022 | 338.79 | 340.55 | 335.33 | 338.68 | 444,432 | +1.46(+0.43%) |
Sep 13, 2022 | 345.74 | 346.90 | 336.36 | 337.21 | 714,036 | -18.64(-5.24%) |
Sep 12, 2022 | 352.27 | 355.91 | 352.27 | 355.85 | 307,114 | +5.55(+1.58%) |
Sep 09, 2022 | 345.69 | 351.00 | 345.63 | 350.30 | 311,871 | +7.41(+2.16%) |
Sep 08, 2022 | 338.37 | 344.26 | 336.92 | 342.89 | 400,423 | +2.06(+0.60%) |
Sep 07, 2022 | 335.99 | 342.25 | 334.83 | 340.84 | 556,097 | +5.34(+1.59%) |
Sep 06, 2022 | 338.59 | 339.45 | 333.35 | 335.50 | 613,084 | -2.45(-0.72%) |
Sep 02, 2022 | 345.70 | 347.62 | 336.09 | 337.95 | 547,751 | -4.02(-1.18%) |
Sep 01, 2022 | 341.11 | 342.42 | 334.81 | 341.97 | 627,556 | -3.02(-0.88%) |
Aug 31, 2022 | 350.78 | 351.80 | 344.90 | 344.99 | 436,814 | -3.40(-0.98%) |
Aug 30, 2022 | 354.28 | 354.57 | 345.21 | 348.39 | 502,544 | -3.55(-1.01%) |
Aug 29, 2022 | 352.82 | 355.56 | 350.60 | 351.93 | 554,104 | -4.60(-1.29%) |
Aug 26, 2022 | 372.30 | 372.97 | 356.50 | 356.54 | 550,640 | -15.76(-4.23%) |
Aug 25, 2022 | 367.45 | 372.43 | 366.68 | 372.30 | 213,841 | +6.64(+1.82%) |
Aug 24, 2022 | 364.91 | 367.32 | 363.94 | 365.66 | 345,898 | +0.59(+0.16%) |
Aug 23, 2022 | 365.37 | 369.12 | 364.67 | 365.07 | 273,548 | -0.86(-0.23%) |
Aug 22, 2022 | 371.22 | 371.22 | 364.98 | 365.93 | 470,510 | -10.32(-2.74%) |
Aug 19, 2022 | 380.03 | 380.67 | 375.52 | 376.25 | 360,032 | -7.39(-1.93%) |
Aug 18, 2022 | 381.81 | 385.14 | 380.57 | 383.64 | 265,732 | +2.00(+0.52%) |
Aug 17, 2022 | 381.63 | 384.35 | 378.78 | 381.64 | 556,476 | -3.24(-0.84%) |
Aug 16, 2022 | 384.14 | 386.73 | 381.01 | 384.88 | 361,221 | -1.34(-0.35%) |
Aug 15, 2022 | 382.63 | 386.79 | 382.25 | 386.23 | 329,399 | +2.32(+0.60%) |
Aug 12, 2022 | 379.17 | 383.90 | 377.59 | 383.90 | 350,641 | +7.81(+2.08%) |
Aug 11, 2022 | 380.93 | 383.12 | 375.64 | 376.09 | 565,334 | -2.19(-0.58%) |
Aug 10, 2022 | 376.11 | 378.57 | 373.75 | 378.28 | 659,312 | +11.20(+3.05%) |
Aug 09, 2022 | 368.67 | 368.99 | 365.12 | 367.08 | 399,963 | -4.56(-1.23%) |
Aug 08, 2022 | 373.98 | 377.50 | 369.73 | 371.65 | 538,328 | -2.60(-0.69%) |
Aug 05, 2022 | 368.76 | 375.45 | 368.48 | 374.25 | 344,255 | -0.58(-0.16%) |
Aug 04, 2022 | 373.10 | 374.87 | 370.33 | 374.83 | 341,848 | +1.19(+0.32%) |
Aug 03, 2022 | 364.99 | 374.41 | 364.99 | 373.64 | 495,574 | +10.53(+2.90%) |
Aug 02, 2022 | 361.61 | 367.36 | 360.05 | 363.11 | 565,692 | -1.89(-0.52%) |
Aug 01, 2022 | 362.69 | 368.71 | 361.15 | 365.00 | 587,761 | -0.65(-0.18%) |
Jul 29, 2022 | 361.13 | 366.58 | 359.41 | 365.65 | 585,135 | +5.87(+1.63%) |
Jul 28, 2022 | 354.88 | 360.58 | 351.56 | 359.78 | 464,379 | +5.06(+1.43%) |
Jul 27, 2022 | 345.78 | 356.29 | 345.35 | 354.73 | 727,406 | +14.71(+4.33%) |
Jul 26, 2022 | 345.54 | 345.79 | 339.03 | 340.02 | 319,032 | -6.53(-1.88%) |
Jul 25, 2022 | 348.56 | 348.56 | 343.87 | 346.55 | 592,895 | -2.24(-0.64%) |
Jul 22, 2022 | 353.92 | 355.69 | 346.78 | 348.79 | 454,583 | -5.53(-1.56%) |
Jul 21, 2022 | 349.63 | 354.33 | 346.31 | 354.32 | 447,353 | +5.08(+1.45%) |
Jul 20, 2022 | 343.01 | 350.65 | 342.25 | 349.25 | 524,770 | +6.41(+1.87%) |
Jul 19, 2022 | 336.73 | 343.33 | 334.63 | 342.83 | 417,076 | +10.01(+3.01%) |
Jul 18, 2022 | 339.03 | 340.56 | 331.65 | 332.82 | 482,876 | -3.03(-0.90%) |
Jul 15, 2022 | 333.19 | 335.92 | 331.42 | 335.85 | 390,343 | +6.05(+1.84%) |
Jul 14, 2022 | 324.50 | 331.06 | 320.43 | 329.80 | 536,267 | +2.20(+0.67%) |
Jul 13, 2022 | 322.25 | 329.45 | 320.68 | 327.60 | 600,733 | -0.76(-0.23%) |
Jul 12, 2022 | 334.07 | 336.52 | 326.61 | 328.36 | 640,136 | -4.56(-1.37%) |
Jul 11, 2022 | 335.43 | 336.06 | 330.74 | 332.92 | 394,082 | -5.41(-1.60%) |
Jul 08, 2022 | 333.95 | 339.68 | 333.35 | 338.33 | 687,816 | +0.24(+0.07%) |
Jul 07, 2022 | 332.34 | 338.79 | 332.23 | 338.09 | 406,067 | +7.36(+2.22%) |
Jul 06, 2022 | 328.90 | 333.29 | 327.15 | 330.74 | 410,081 | +2.28(+0.69%) |
Jul 05, 2022 | 319.43 | 328.45 | 317.39 | 328.45 | 541,049 | +4.95(+1.53%) |
Jul 01, 2022 | 320.83 | 324.39 | 317.92 | 323.51 | 503,419 | +0.97(+0.30%) |
Jun 30, 2022 | 323.24 | 326.54 | 317.21 | 322.54 | 566,484 | -4.63(-1.42%) |
Jun 29, 2022 | 326.58 | 329.03 | 323.57 | 327.17 | 386,165 | +0.26(+0.08%) |
Jun 28, 2022 | 338.21 | 340.88 | 326.81 | 326.91 | 629,899 | -10.43(-3.09%) |
Jun 27, 2022 | 341.14 | 342.01 | 335.95 | 337.34 | 491,897 | -2.46(-0.72%) |
Jun 24, 2022 | 331.34 | 339.86 | 331.34 | 339.80 | 627,688 | +12.08(+3.69%) |
Jun 23, 2022 | 324.81 | 328.42 | 321.99 | 327.72 | 660,062 | +5.57(+1.73%) |
Jun 22, 2022 | 319.70 | 326.59 | 318.53 | 322.16 | 544,451 | -1.11(-0.34%) |
Jun 21, 2022 | 320.37 | 325.94 | 320.37 | 323.27 | 687,438 | +7.97(+2.53%) |
Jun 17, 2022 | 311.86 | 318.17 | 310.13 | 315.31 | 804,347 | +3.79(+1.22%) |
Jun 16, 2022 | 317.53 | 317.54 | 309.24 | 311.52 | 1,968,421 | -14.24(-4.37%) |
Jun 15, 2022 | 322.25 | 330.59 | 318.40 | 325.76 | 874,905 | +7.05(+2.21%) |
Jun 14, 2022 | 319.19 | 320.93 | 315.73 | 318.71 | 788,632 | +1.77(+0.56%) |
Jun 13, 2022 | 322.03 | 324.85 | 315.87 | 316.94 | 1,407,518 | -15.65(-4.70%) |
Jun 10, 2022 | 340.14 | 340.80 | 332.55 | 332.59 | 1,385,350 | -13.59(-3.92%) |
Jun 09, 2022 | 353.65 | 356.90 | 346.08 | 346.17 | 341,981 | -10.02(-2.81%) |
Jun 08, 2022 | 358.87 | 361.19 | 355.11 | 356.19 | 285,446 | -3.87(-1.08%) |
Jun 07, 2022 | 351.54 | 360.59 | 350.88 | 360.06 | 558,158 | +4.72(+1.33%) |
Jun 06, 2022 | 359.95 | 361.83 | 353.70 | 355.34 | 340,417 | +0.21(+0.06%) |
Jun 03, 2022 | 357.57 | 360.02 | 353.59 | 355.14 | 1,012,041 | -9.26(-2.54%) |
Jun 02, 2022 | 352.27 | 364.43 | 350.99 | 364.39 | 654,481 | +9.75(+2.75%) |
Jun 01, 2022 | 359.56 | 362.25 | 351.81 | 354.64 | 1,106,916 | -1.37(-0.38%) |
May 31, 2022 | 357.53 | 359.57 | 352.55 | 356.01 | 488,301 | -2.92(-0.81%) |
May 27, 2022 | 350.34 | 359.02 | 350.34 | 358.93 | 1,208,038 | +12.09(+3.49%) |
May 26, 2022 | 336.77 | 348.31 | 335.21 | 346.84 | 577,902 | +8.58(+2.54%) |
May 25, 2022 | 331.29 | 340.78 | 331.29 | 338.27 | 422,922 | +4.78(+1.43%) |
May 24, 2022 | 335.38 | 336.63 | 328.31 | 333.49 | 654,108 | -6.58(-1.93%) |
May 23, 2022 | 334.10 | 340.57 | 332.53 | 340.06 | 531,081 | +7.05(+2.12%) |
May 20, 2022 | 336.41 | 338.18 | 322.45 | 333.01 | 661,555 | +0.54(+0.16%) |
May 19, 2022 | 332.59 | 338.18 | 330.11 | 332.47 | 657,654 | -2.34(-0.70%) |
May 18, 2022 | 346.01 | 347.37 | 333.58 | 334.81 | 586,092 | -16.18(-4.61%) |
May 17, 2022 | 348.60 | 351.37 | 344.20 | 350.99 | 497,903 | +9.66(+2.83%) |
May 16, 2022 | 343.00 | 345.98 | 339.01 | 341.32 | 2,133,852 | -4.12(-1.19%) |
May 13, 2022 | 337.32 | 347.15 | 336.37 | 345.44 | 634,448 | +12.59(+3.78%) |
May 12, 2022 | 330.15 | 337.92 | 324.99 | 332.85 | 1,270,361 | -2.47(-0.74%) |
May 11, 2022 | 343.87 | 350.85 | 334.39 | 335.32 | 2,383,287 | -11.89(-3.42%) |
May 10, 2022 | 350.50 | 352.07 | 341.35 | 347.21 | 1,765,502 | +4.97(+1.45%) |
May 09, 2022 | 351.29 | 353.25 | 340.65 | 342.24 | 2,216,997 | -15.40(-4.31%) |
May 06, 2022 | 358.68 | 363.82 | 352.02 | 357.64 | 1,797,509 | -3.92(-1.09%) |
May 05, 2022 | 375.27 | 375.58 | 357.33 | 361.56 | 876,176 | -19.45(-5.11%) |
May 04, 2022 | 369.57 | 381.57 | 362.47 | 381.02 | 3,335,835 | +12.77(+3.47%) |
May 03, 2022 | 367.50 | 370.21 | 364.94 | 368.25 | 411,871 | +0.24(+0.06%) |
May 02, 2022 | 361.22 | 368.34 | 357.79 | 368.01 | 721,931 | +5.99(+1.65%) |
Apr 29, 2022 | 373.50 | 378.81 | 361.50 | 362.03 | 625,340 | -15.71(-4.16%) |
Apr 28, 2022 | 368.93 | 379.96 | 366.46 | 377.73 | 579,540 | +14.69(+4.05%) |
Apr 27, 2022 | 361.53 | 369.82 | 361.04 | 363.04 | 1,730,076 | +3.87(+1.08%) |
Apr 26, 2022 | 370.29 | 370.40 | 359.18 | 359.18 | 723,024 | -14.22(-3.81%) |
Apr 25, 2022 | 365.69 | 373.58 | 364.04 | 373.39 | 653,478 | +5.99(+1.63%) |
Apr 22, 2022 | 377.85 | 379.43 | 366.95 | 367.40 | 763,820 | -10.44(-2.76%) |
Apr 21, 2022 | 388.80 | 392.90 | 376.54 | 377.84 | 466,406 | -7.41(-1.92%) |
Apr 20, 2022 | 390.55 | 391.65 | 384.23 | 385.25 | 411,048 | -1.60(-0.41%) |
Apr 19, 2022 | 378.48 | 387.47 | 376.90 | 386.85 | 373,858 | +7.64(+2.01%) |
Apr 18, 2022 | 377.04 | 381.79 | 375.84 | 379.21 | 682,695 | +0.44(+0.12%) |
Apr 14, 2022 | 388.72 | 389.57 | 378.59 | 378.77 | 398,330 | -9.60(-2.47%) |
Apr 13, 2022 | 381.81 | 389.69 | 380.65 | 388.37 | 600,426 | +6.65(+1.74%) |
Apr 12, 2022 | 388.43 | 391.26 | 380.11 | 381.72 | 2,758,259 | -1.05(-0.27%) |
Apr 11, 2022 | 387.01 | 387.35 | 382.43 | 382.76 | 505,592 | -9.29(-2.37%) |
Apr 08, 2022 | 395.83 | 396.58 | 391.07 | 392.05 | 450,669 | -5.84(-1.47%) |
Apr 07, 2022 | 395.94 | 400.29 | 391.91 | 397.88 | 335,316 | +1.23(+0.31%) |
Apr 06, 2022 | 401.05 | 401.31 | 393.59 | 396.65 | 607,727 | -10.94(-2.68%) |
Apr 05, 2022 | 415.77 | 416.35 | 406.20 | 407.60 | 662,298 | -9.87(-2.36%) |
Apr 04, 2022 | 410.22 | 417.59 | 410.22 | 417.46 | 302,160 | +8.05(+1.97%) |
Apr 01, 2022 | 410.63 | 412.08 | 405.00 | 409.41 | 316,231 | -1.20(-0.29%) |
Mar 31, 2022 | 416.48 | 417.47 | 410.14 | 410.61 | 534,392 | -5.86(-1.41%) |
Mar 30, 2022 | 420.64 | 421.69 | 414.40 | 416.47 | 419,001 | -6.41(-1.52%) |
Mar 29, 2022 | 418.56 | 423.51 | 415.68 | 422.88 | 1,989,460 | +9.15(+2.21%) |
Mar 28, 2022 | 406.94 | 413.80 | 405.49 | 413.73 | 522,110 | +5.05(+1.24%) |
Mar 25, 2022 | 409.79 | 410.39 | 403.87 | 408.68 | 311,565 | -0.96(-0.23%) |
Mar 24, 2022 | 400.77 | 409.64 | 399.78 | 409.64 | 346,365 | +10.44(+2.61%) |
Mar 23, 2022 | 401.24 | 405.82 | 398.37 | 399.20 | 394,708 | -6.17(-1.52%) |
Mar 22, 2022 | 399.10 | 407.58 | 398.84 | 405.37 | 419,979 | +6.39(+1.60%) |
Mar 21, 2022 | 398.55 | 401.38 | 393.65 | 398.98 | 496,043 | -1.01(-0.25%) |
Mar 18, 2022 | 389.62 | 400.48 | 387.76 | 400.00 | 514,595 | +8.96(+2.29%) |
Mar 17, 2022 | 384.32 | 391.04 | 382.94 | 391.04 | 416,902 | +4.20(+1.09%) |
Mar 16, 2022 | 377.76 | 386.99 | 372.83 | 386.84 | 677,254 | +13.66(+3.66%) |
Mar 15, 2022 | 363.69 | 374.02 | 362.45 | 373.18 | 516,732 | +12.14(+3.36%) |
Mar 14, 2022 | 367.51 | 371.09 | 360.17 | 361.04 | 1,108,923 | -7.98(-2.16%) |
Mar 11, 2022 | 380.31 | 380.31 | 368.61 | 369.02 | 809,031 | -7.83(-2.08%) |
Mar 10, 2022 | 376.65 | 377.85 | 371.08 | 376.86 | 1,004,160 | -6.62(-1.73%) |
Mar 09, 2022 | 377.52 | 384.86 | 375.47 | 383.48 | 676,509 | +15.68(+4.26%) |
Mar 08, 2022 | 368.63 | 379.45 | 362.77 | 367.80 | 1,818,176 | -1.82(-0.49%) |
Mar 07, 2022 | 384.02 | 385.89 | 369.27 | 369.62 | 897,708 | -14.40(-3.75%) |
Mar 04, 2022 | 389.20 | 390.59 | 381.28 | 384.02 | 442,530 | -7.81(-1.99%) |
Mar 03, 2022 | 400.72 | 400.72 | 389.99 | 391.84 | 375,755 | -6.19(-1.56%) |
Mar 02, 2022 | 392.28 | 399.60 | 389.28 | 398.03 | 364,604 | +8.12(+2.08%) |
Mar 01, 2022 | 396.26 | 398.61 | 386.82 | 389.91 | 361,421 | -7.65(-1.92%) |
Feb 28, 2022 | 393.85 | 399.63 | 391.10 | 397.56 | 602,102 | +0.09(+0.02%) |
Feb 25, 2022 | 392.58 | 397.59 | 390.48 | 397.47 | 681,469 | +5.64(+1.44%) |
Feb 24, 2022 | 365.05 | 392.34 | 363.20 | 391.83 | 2,346,548 | +13.66(+3.61%) |
Feb 23, 2022 | 391.85 | 393.30 | 377.58 | 378.17 | 729,588 | -9.81(-2.53%) |
Feb 22, 2022 | 388.38 | 394.67 | 384.05 | 387.98 | 2,218,231 | -3.85(-0.98%) |
Feb 18, 2022 | 391.83 | 0 | -4.96(-1.25%) | |||
Feb 17, 2022 | 406.22 | 406.49 | 396.17 | 396.79 | 463,468 | -13.50(-3.29%) |
Feb 16, 2022 | 407.68 | 411.52 | 403.35 | 410.28 | 335,291 | -0.73(-0.18%) |
Feb 15, 2022 | 405.69 | 411.23 | 404.59 | 411.01 | 375,272 | +11.51(+2.88%) |
Feb 14, 2022 | 398.50 | 403.21 | 395.09 | 399.50 | 2,296,256 | -0.07(-0.02%) |
Feb 11, 2022 | 412.90 | 415.08 | 398.00 | 399.57 | 1,471,968 | -13.02(-3.16%) |
Feb 10, 2022 | 414.95 | 422.71 | 410.16 | 412.60 | 903,090 | -10.32(-2.44%) |
Feb 09, 2022 | 418.12 | 422.92 | 416.49 | 422.92 | 1,210,801 | +10.14(+2.46%) |
Feb 08, 2022 | 406.06 | 413.97 | 404.95 | 412.78 | 278,310 | +5.26(+1.29%) |
Feb 07, 2022 | 410.28 | 413.23 | 405.89 | 407.53 | 357,581 | -2.01(-0.49%) |
Feb 04, 2022 | 405.78 | 413.13 | 403.15 | 409.53 | 464,423 | +3.10(+0.76%) |
Feb 03, 2022 | 412.56 | 404.91 | 406.43 | 699,523 | -13.07(-3.12%) | |
Feb 02, 2022 | 418.54 | 420.43 | 414.28 | 419.50 | 512,210 | +2.17(+0.52%) |
Feb 01, 2022 | 416.35 | 417.94 | 410.45 | 417.34 | 1,615,508 | +1.72(+0.41%) |
Jan 31, 2022 | 404.04 | 416.15 | 415.62 | 691,809 | +12.22(+3.03%) | |
Jan 28, 2022 | 391.60 | 403.37 | 385.24 | 403.39 | 951,117 | +16.49(+4.26%) |
Jan 27, 2022 | 396.45 | 398.63 | 385.45 | 386.90 | 743,445 | -3.31(-0.85%) |
Jan 26, 2022 | 400.20 | 403.91 | 385.83 | 390.21 | 3,948,236 | +1.35(+0.35%) |
Jan 25, 2022 | 390.92 | 395.17 | 384.65 | 388.86 | 848,558 | -9.79(-2.46%) |
Jan 24, 2022 | 387.68 | 399.11 | 374.64 | 398.66 | 6,331,424 | +2.56(+0.65%) |
Jan 21, 2022 | 402.77 | 408.08 | 395.96 | 396.10 | 1,904,721 | -8.77(-2.17%) |
Jan 20, 2022 | 413.81 | 419.04 | 404.33 | 404.87 | 639,084 | -5.10(-1.24%) |
Jan 19, 2022 | 417.34 | 422.48 | 409.75 | 409.97 | 2,544,765 | -5.80(-1.39%) |
Jan 18, 2022 | 420.28 | 423.15 | 414.87 | 415.76 | 742,003 | -10.89(-2.55%) |
Jan 14, 2022 | 426.65 | 0 | +3.41(+0.81%) | |||
Jan 13, 2022 | 437.21 | 438.71 | 422.37 | 423.24 | 608,560 | -12.31(-2.83%) |
Jan 12, 2022 | 437.25 | 440.42 | 433.47 | 435.55 | 1,210,278 | +1.42(+0.33%) |
Jan 11, 2022 | 427.52 | 434.80 | 424.62 | 434.13 | 576,233 | +5.66(+1.32%) |
Jan 10, 2022 | 421.23 | 429.02 | 415.36 | 428.47 | 2,752,254 | +0.45(+0.11%) |
Jan 07, 2022 | 432.30 | 434.68 | 425.32 | 428.02 | 1,864,686 | -4.42(-1.02%) |
Jan 06, 2022 | 430.45 | 436.45 | 428.85 | 432.44 | 740,876 | -1.64(-0.38%) |
Jan 05, 2022 | 445.98 | 446.83 | 433.88 | 434.08 | 960,910 | -14.90(-3.32%) |
Jan 04, 2022 | 455.12 | 455.71 | 444.68 | 448.98 | 834,690 | -5.75(-1.26%) |