Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 395.34 | 400.64 | 395.02 | 400.55 | 6,234,903 | +5.73(+1.45%) |
Jan 30, 2023 | 396.97 | 399.29 | 394.56 | 394.82 | 3,523,543 | -5.08(-1.27%) |
Jan 27, 2023 | 397.77 | 402.28 | 397.69 | 399.90 | 4,090,798 | +0.99(+0.25%) |
Jan 26, 2023 | 397.34 | 399.07 | 394.28 | 398.91 | 3,126,135 | +4.34(+1.10%) |
Jan 25, 2023 | 390.19 | 394.92 | 387.91 | 394.58 | 4,640,825 | +0.07(+0.02%) |
Jan 24, 2023 | 393.13 | 395.38 | 391.91 | 394.51 | 4,388,349 | -0.26(-0.07%) |
Jan 23, 2023 | 390.98 | 396.83 | 390.05 | 394.77 | 5,252,012 | +4.63(+1.19%) |
Jan 20, 2023 | 384.43 | 390.32 | 382.78 | 390.14 | 2,696,740 | +7.03(+1.84%) |
Jan 19, 2023 | 383.67 | 385.41 | 381.69 | 383.11 | 3,056,032 | -2.75(-0.71%) |
Jan 18, 2023 | 393.25 | 394.30 | 385.69 | 385.86 | 4,431,480 | -6.18(-1.58%) |
Jan 17, 2023 | 392.76 | 394.43 | 391.34 | 392.04 | 3,576,140 | -0.73(-0.18%) |
Jan 13, 2023 | 387.95 | 393.30 | 387.64 | 392.76 | 3,254,634 | +1.54(+0.39%) |
Jan 12, 2023 | 390.90 | 392.70 | 386.74 | 391.22 | 4,063,821 | +1.52(+0.39%) |
Jan 11, 2023 | 386.57 | 389.85 | 385.75 | 389.70 | 6,392,093 | +4.80(+1.25%) |
Jan 10, 2023 | 381.63 | 384.98 | 380.67 | 384.90 | 4,616,545 | +2.75(+0.72%) |
Jan 09, 2023 | 384.72 | 387.99 | 382.03 | 382.16 | 3,541,265 | -0.26(-0.07%) |
Jan 06, 2023 | 377.05 | 383.60 | 373.99 | 382.42 | 4,932,746 | +8.54(+2.28%) |
Jan 05, 2023 | 376.15 | 376.26 | 373.30 | 373.89 | 4,409,251 | -4.30(-1.14%) |
Jan 04, 2023 | 377.63 | 380.26 | 374.52 | 378.19 | 3,870,782 | +2.92(+0.78%) |
Jan 03, 2023 | 378.78 | 380.74 | 372.39 | 375.26 | 6,573,580 | -1.65(-0.44%) |
Dec 30, 2022 | 375.15 | 376.97 | 372.95 | 376.91 | 5,392,444 | -0.78(-0.21%) |
Dec 29, 2022 | 374.12 | 378.72 | 373.60 | 377.69 | 5,429,849 | +6.43(+1.73%) |
Dec 28, 2022 | 375.81 | 377.83 | 370.96 | 371.27 | 4,775,069 | -4.56(-1.21%) |
Dec 27, 2022 | 377.24 | 377.56 | 374.17 | 375.83 | 4,419,512 | -1.45(-0.38%) |
Dec 23, 2022 | 374.19 | 377.45 | 372.55 | 377.28 | 3,343,662 | +1.95(+0.52%) |
Dec 22, 2022 | 377.45 | 377.76 | 369.34 | 375.33 | 6,587,342 | -5.18(-1.36%) |
Dec 21, 2022 | 377.81 | 381.77 | 377.13 | 380.51 | 3,948,725 | +5.59(+1.49%) |
Dec 20, 2022 | 373.73 | 376.62 | 372.40 | 374.92 | 4,530,906 | +0.43(+0.12%) |
Dec 19, 2022 | 377.94 | 378.23 | 372.79 | 374.49 | 4,362,237 | -3.14(-0.83%) |
Dec 16, 2022 | 379.55 | 380.89 | 375.52 | 377.63 | 6,796,493 | -4.67(-1.22%) |
Dec 15, 2022 | 386.85 | 387.74 | 380.51 | 382.30 | 5,971,247 | -9.71(-2.48%) |
Dec 14, 2022 | 393.98 | 397.89 | 388.83 | 392.01 | 9,573,798 | -2.36(-0.60%) |
Dec 13, 2022 | 402.53 | 402.64 | 391.55 | 394.37 | 6,013,462 | +3.12(+0.80%) |
Dec 12, 2022 | 386.68 | 391.36 | 385.94 | 391.25 | 5,117,958 | +5.41(+1.40%) |
Dec 09, 2022 | 387.43 | 390.07 | 385.68 | 385.84 | 3,624,697 | -2.87(-0.74%) |
Dec 08, 2022 | 387.61 | 389.78 | 385.97 | 388.71 | 2,542,313 | +3.03(+0.79%) |
Dec 07, 2022 | 385.26 | 388.09 | 384.48 | 385.68 | 4,174,064 | -0.74(-0.19%) |
Dec 06, 2022 | 391.82 | 392.32 | 384.18 | 386.42 | 4,330,064 | -5.61(-1.43%) |
Dec 05, 2022 | 396.31 | 397.27 | 390.64 | 392.03 | 4,236,969 | -7.19(-1.80%) |
Dec 02, 2022 | 394.57 | 400.14 | 394.57 | 399.22 | 3,710,501 | -0.43(-0.11%) |
Dec 01, 2022 | 401.14 | 402.37 | 397.09 | 399.65 | 6,035,443 | -0.17(-0.04%) |
Nov 30, 2022 | 387.99 | 399.81 | 386.01 | 399.81 | 6,157,141 | +12.02(+3.10%) |
Nov 29, 2022 | 388.52 | 389.76 | 385.83 | 387.79 | 4,552,947 | -0.66(-0.17%) |
Nov 28, 2022 | 391.52 | 393.21 | 387.61 | 388.45 | 2,566,052 | -6.25(-1.58%) |
Nov 25, 2022 | 394.24 | 395.29 | 393.96 | 394.71 | 1,231,129 | -0.03(-0.01%) |
Nov 23, 2022 | 391.95 | 395.29 | 391.80 | 394.74 | 2,321,549 | +2.34(+0.60%) |
Nov 22, 2022 | 389.08 | 392.48 | 387.66 | 392.39 | 3,392,978 | +5.33(+1.38%) |
Nov 21, 2022 | 387.18 | 388.24 | 385.23 | 387.06 | 2,356,798 | -1.49(-0.38%) |
Nov 18, 2022 | 390.16 | 390.22 | 385.56 | 388.54 | 2,566,217 | +1.84(+0.48%) |
Nov 17, 2022 | 383.10 | 387.44 | 382.71 | 386.71 | 3,419,621 | -1.31(-0.34%) |
Nov 16, 2022 | 389.20 | 390.17 | 387.28 | 388.01 | 4,183,260 | -2.87(-0.73%) |
Nov 15, 2022 | 393.54 | 394.65 | 387.00 | 390.89 | 6,301,518 | +3.29(+0.85%) |
Nov 14, 2022 | 389.11 | 392.57 | 387.37 | 387.60 | 6,238,251 | -3.28(-0.84%) |
Nov 11, 2022 | 388.11 | 391.75 | 385.94 | 390.88 | 3,836,041 | +3.73(+0.96%) |
Nov 10, 2022 | 380.58 | 387.49 | 378.28 | 387.15 | 4,633,288 | +20.10(+5.48%) |
Nov 09, 2022 | 372.57 | 373.82 | 366.47 | 367.04 | 8,655,429 | -7.65(-2.04%) |
Nov 08, 2022 | 373.79 | 377.70 | 370.46 | 374.69 | 3,872,597 | +2.02(+0.54%) |
Nov 07, 2022 | 370.46 | 373.27 | 368.32 | 372.67 | 3,861,573 | +3.60(+0.98%) |
Nov 04, 2022 | 369.72 | 371.57 | 362.90 | 369.07 | 4,681,402 | +5.15(+1.41%) |
Nov 03, 2022 | 364.28 | 366.97 | 361.71 | 363.92 | 3,578,020 | -3.69(-1.00%) |
Nov 02, 2022 | 376.63 | 367.48 | 367.61 | 6,966,430 | -9.67(-2.56%) | |
Nov 01, 2022 | 382.67 | 382.90 | 376.01 | 377.28 | 7,464,599 | -1.51(-0.40%) |
Oct 31, 2022 | 379.02 | 381.62 | 377.88 | 378.79 | 6,506,689 | -2.68(-0.70%) |
Oct 28, 2022 | 372.63 | 382.07 | 372.43 | 381.46 | 4,187,497 | +8.74(+2.35%) |
Oct 27, 2022 | 375.77 | 377.61 | 372.06 | 372.72 | 4,490,252 | -1.99(-0.53%) |
Oct 26, 2022 | 374.31 | 380.15 | 374.08 | 374.71 | 5,206,178 | -2.85(-0.76%) |
Oct 25, 2022 | 371.54 | 377.89 | 371.46 | 377.56 | 5,086,284 | +5.97(+1.61%) |
Oct 24, 2022 | 368.70 | 372.76 | 365.95 | 371.60 | 4,284,049 | +4.51(+1.23%) |
Oct 21, 2022 | 358.11 | 367.61 | 356.62 | 367.08 | 4,316,213 | +8.65(+2.41%) |
Oct 20, 2022 | 360.94 | 365.48 | 357.63 | 358.43 | 5,108,034 | -3.08(-0.85%) |
Oct 19, 2022 | 361.88 | 364.69 | 358.53 | 361.50 | 4,963,525 | -2.39(-0.66%) |
Oct 18, 2022 | 367.94 | 368.21 | 360.51 | 363.90 | 6,980,874 | +4.12(+1.15%) |
Oct 17, 2022 | 357.01 | 360.86 | 356.99 | 359.78 | 3,996,957 | +9.03(+2.57%) |
Oct 14, 2022 | 361.45 | 363.10 | 350.11 | 350.75 | 5,460,368 | -8.22(-2.29%) |
Oct 13, 2022 | 342.47 | 360.45 | 341.41 | 358.98 | 7,515,833 | +9.31(+2.66%) |
Oct 12, 2022 | 351.32 | 352.86 | 349.46 | 349.67 | 4,225,673 | -1.13(-0.32%) |
Oct 11, 2022 | 351.35 | 356.02 | 348.88 | 350.80 | 5,884,764 | -2.42(-0.69%) |
Oct 10, 2022 | 356.98 | 357.21 | 350.81 | 353.22 | 4,210,518 | -2.65(-0.74%) |
Oct 07, 2022 | 361.87 | 362.17 | 354.00 | 355.87 | 4,353,934 | -10.21(-2.79%) |
Oct 06, 2022 | 368.38 | 371.40 | 365.57 | 366.08 | 4,585,804 | -3.65(-0.99%) |
Oct 05, 2022 | 366.17 | 372.15 | 363.81 | 369.73 | 5,508,411 | -0.87(-0.23%) |
Oct 04, 2022 | 365.21 | 370.67 | 365.19 | 370.60 | 4,596,031 | +11.01(+3.06%) |
Oct 03, 2022 | 354.13 | 361.48 | 352.29 | 359.59 | 5,745,815 | +9.27(+2.65%) |
Sep 30, 2022 | 354.86 | 358.82 | 350.20 | 350.32 | 7,512,904 | -5.59(-1.57%) |
Sep 29, 2022 | 359.79 | 360.00 | 352.79 | 355.91 | 5,838,283 | -7.47(-2.06%) |
Sep 28, 2022 | 357.32 | 365.12 | 355.62 | 363.38 | 7,179,266 | +6.93(+1.94%) |
Sep 27, 2022 | 360.95 | 363.29 | 353.94 | 356.45 | 10,435,477 | -0.92(-0.26%) |
Sep 26, 2022 | 359.40 | 363.09 | 356.05 | 357.37 | 7,464,372 | -3.56(-0.99%) |
Sep 23, 2022 | 363.42 | 363.46 | 356.34 | 360.93 | 6,443,086 | -6.09(-1.66%) |
Sep 22, 2022 | 369.38 | 370.34 | 366.28 | 367.03 | 7,714,539 | -3.13(-0.85%) |
Sep 21, 2022 | 378.72 | 381.84 | 370.17 | 370.15 | 7,580,570 | -6.42(-1.71%) |
Sep 20, 2022 | 377.69 | 378.66 | 373.90 | 376.58 | 4,220,480 | -4.48(-1.18%) |
Sep 19, 2022 | 374.91 | 381.10 | 374.87 | 381.06 | 2,985,570 | +2.94(+0.78%) |
Sep 16, 2022 | 376.78 | 378.85 | 374.80 | 378.11 | 5,255,874 | -2.89(-0.76%) |
Sep 15, 2022 | 383.91 | 386.79 | 379.79 | 381.00 | 4,295,910 | -4.45(-1.15%) |
Sep 14, 2022 | 385.27 | 387.00 | 382.04 | 385.45 | 4,395,939 | +1.47(+0.38%) |
Sep 13, 2022 | 392.54 | 393.77 | 382.88 | 383.98 | 5,242,419 | -17.52(-4.36%) |
Sep 12, 2022 | 399.36 | 402.25 | 399.06 | 401.50 | 2,878,481 | +4.29(+1.08%) |
Sep 09, 2022 | 393.37 | 398.10 | 393.23 | 397.22 | 2,732,854 | +6.24(+1.60%) |
Sep 08, 2022 | 386.17 | 391.56 | 385.01 | 390.98 | 4,128,946 | +2.45(+0.63%) |
Sep 07, 2022 | 381.34 | 389.36 | 381.20 | 388.53 | 6,811,648 | +6.91(+1.81%) |
Sep 06, 2022 | 384.09 | 385.07 | 379.43 | 381.62 | 5,008,307 | -1.53(-0.40%) |
Sep 02, 2022 | 391.02 | 392.26 | 381.25 | 383.15 | 4,301,043 | -4.14(-1.07%) |
Sep 01, 2022 | 383.75 | 387.54 | 380.99 | 387.29 | 5,077,406 | +1.32(+0.34%) |
Aug 31, 2022 | 390.65 | 391.90 | 385.88 | 385.97 | 6,562,250 | -2.93(-0.75%) |
Aug 30, 2022 | 394.52 | 394.74 | 386.86 | 388.89 | 5,859,084 | -4.51(-1.15%) |
Aug 29, 2022 | 392.90 | 396.44 | 391.91 | 393.40 | 4,735,150 | -2.38(-0.60%) |
Aug 26, 2022 | 409.79 | 410.24 | 395.78 | 395.78 | 6,168,715 | -14.00(-3.42%) |
Aug 25, 2022 | 405.69 | 409.90 | 404.60 | 409.78 | 2,452,644 | +5.69(+1.41%) |
Aug 24, 2022 | 402.63 | 405.54 | 401.90 | 404.09 | 2,751,627 | +1.25(+0.31%) |
Aug 23, 2022 | 403.37 | 405.81 | 402.25 | 402.84 | 4,323,661 | -0.89(-0.22%) |
Aug 22, 2022 | 407.44 | 407.55 | 402.87 | 403.73 | 5,416,254 | -8.65(-2.10%) |
Aug 19, 2022 | 415.20 | 415.47 | 411.51 | 412.38 | 4,181,359 | -5.53(-1.32%) |
Aug 18, 2022 | 417.02 | 418.72 | 415.70 | 417.91 | 2,788,616 | +1.23(+0.29%) |
Aug 17, 2022 | 416.11 | 419.62 | 414.76 | 416.68 | 4,182,205 | -3.16(-0.75%) |
Aug 16, 2022 | 417.91 | 421.77 | 417.12 | 419.84 | 3,700,944 | +0.88(+0.21%) |
Aug 15, 2022 | 415.07 | 419.50 | 414.94 | 418.97 | 2,671,644 | +1.84(+0.44%) |
Aug 12, 2022 | 412.32 | 417.35 | 411.33 | 417.13 | 4,624,557 | +6.75(+1.65%) |
Aug 11, 2022 | 413.25 | 415.15 | 409.57 | 410.38 | 5,059,247 | +0.15(+0.04%) |
Aug 10, 2022 | 409.12 | 410.44 | 407.14 | 410.23 | 3,947,336 | +8.42(+2.09%) |
Aug 09, 2022 | 402.73 | 403.18 | 400.74 | 401.81 | 2,563,200 | -1.69(-0.42%) |
Aug 08, 2022 | 405.71 | 407.99 | 402.31 | 403.51 | 4,887,679 | -0.35(-0.09%) |
Aug 05, 2022 | 400.20 | 404.60 | 400.15 | 403.86 | 3,057,624 | -0.71(-0.18%) |
Aug 04, 2022 | 404.81 | 405.48 | 402.94 | 404.56 | 4,116,077 | -0.39(-0.10%) |
Aug 03, 2022 | 400.84 | 406.10 | 400.57 | 404.95 | 4,744,194 | +6.22(+1.56%) |
Aug 02, 2022 | 399.66 | 403.43 | 397.40 | 398.74 | 4,114,928 | -2.56(-0.64%) |
Aug 01, 2022 | 399.73 | 403.85 | 398.98 | 401.29 | 3,866,389 | -1.29(-0.32%) |
Jul 29, 2022 | 398.26 | 403.48 | 397.37 | 402.58 | 4,567,443 | +5.90(+1.49%) |
Jul 28, 2022 | 392.56 | 397.37 | 388.96 | 396.68 | 5,403,063 | +4.98(+1.27%) |
Jul 27, 2022 | 385.26 | 393.55 | 384.99 | 391.71 | 5,046,405 | +9.87(+2.59%) |
Jul 26, 2022 | 384.68 | 384.91 | 380.91 | 381.84 | 4,234,915 | -4.59(-1.19%) |
Jul 25, 2022 | 386.59 | 387.30 | 384.13 | 386.42 | 4,074,769 | +0.40(+0.10%) |
Jul 22, 2022 | 389.67 | 390.88 | 383.66 | 386.02 | 6,353,505 | -3.47(-0.89%) |
Jul 21, 2022 | 385.01 | 389.56 | 382.59 | 389.49 | 8,496,463 | +3.94(+1.02%) |
Jul 20, 2022 | 383.31 | 387.06 | 381.99 | 385.56 | 5,003,405 | +2.37(+0.62%) |
Jul 19, 2022 | 377.07 | 383.74 | 376.46 | 383.19 | 4,820,165 | +10.03(+2.69%) |
Jul 18, 2022 | 379.34 | 380.01 | 371.85 | 373.16 | 3,850,833 | -3.04(-0.81%) |
Jul 15, 2022 | 373.69 | 376.29 | 371.71 | 376.20 | 4,074,068 | +7.05(+1.91%) |
Jul 14, 2022 | 364.95 | 369.75 | 362.44 | 369.15 | 5,027,729 | -0.89(-0.24%) |
Jul 13, 2022 | 366.37 | 373.04 | 365.95 | 370.05 | 4,799,724 | -1.90(-0.51%) |
Jul 12, 2022 | 374.81 | 377.19 | 370.20 | 371.95 | 4,018,725 | -3.37(-0.90%) |
Jul 11, 2022 | 376.90 | 377.87 | 374.62 | 375.32 | 3,705,637 | -4.32(-1.14%) |
Jul 08, 2022 | 378.27 | 381.55 | 376.72 | 379.65 | 3,866,369 | -0.30(-0.08%) |
Jul 07, 2022 | 376.23 | 380.78 | 376.19 | 379.95 | 4,920,119 | +5.55(+1.48%) |
Jul 06, 2022 | 373.26 | 376.90 | 370.82 | 374.40 | 5,127,528 | +1.33(+0.36%) |
Jul 05, 2022 | 367.20 | 373.12 | 364.25 | 373.07 | 5,244,507 | +0.80(+0.21%) |
Jul 01, 2022 | 367.83 | 372.81 | 365.16 | 372.27 | 5,420,845 | +3.83(+1.04%) |
Jun 30, 2022 | 367.52 | 371.78 | 363.95 | 368.44 | 7,533,668 | -3.10(-0.83%) |
Jun 29, 2022 | 372.35 | 373.37 | 369.66 | 371.55 | 4,014,619 | -0.26(-0.07%) |
Jun 28, 2022 | 381.07 | 383.98 | 371.70 | 371.81 | 5,945,612 | -7.75(-2.04%) |
Jun 27, 2022 | 381.94 | 382.25 | 378.42 | 379.55 | 8,086,441 | -1.38(-0.36%) |
Jun 24, 2022 | 372.52 | 381.01 | 372.52 | 380.93 | 4,942,682 | +11.54(+3.12%) |
Jun 23, 2022 | 367.89 | 370.01 | 364.19 | 369.40 | 8,015,244 | +3.66(+1.00%) |
Jun 22, 2022 | 362.05 | 369.91 | 361.58 | 365.73 | 5,687,962 | -0.63(-0.17%) |
Jun 21, 2022 | 363.19 | 367.76 | 363.08 | 366.37 | 6,828,534 | +9.09(+2.54%) |
Jun 17, 2022 | 357.06 | 360.79 | 353.75 | 357.28 | 13,663,813 | +0.65(+0.18%) |
Jun 16, 2022 | 360.36 | 360.75 | 354.07 | 356.63 | 10,853,559 | -12.12(-3.29%) |
Jun 15, 2022 | 367.03 | 373.39 | 361.92 | 368.75 | 9,338,717 | +5.18(+1.42%) |
Jun 14, 2022 | 366.55 | 367.56 | 360.42 | 363.57 | 12,922,427 | -0.97(-0.27%) |
Jun 13, 2022 | 369.44 | 371.36 | 363.08 | 364.54 | 13,395,112 | -14.58(-3.85%) |
Jun 10, 2022 | 384.14 | 384.92 | 379.08 | 379.12 | 8,905,621 | -11.52(-2.95%) |
Jun 09, 2022 | 398.22 | 400.51 | 390.54 | 390.64 | 4,109,437 | -9.39(-2.35%) |
Jun 08, 2022 | 402.76 | 404.57 | 399.31 | 400.03 | 3,488,472 | -4.38(-1.08%) |
Jun 07, 2022 | 397.03 | 404.98 | 396.61 | 404.41 | 4,776,694 | +3.72(+0.93%) |
Jun 06, 2022 | 403.67 | 405.33 | 399.47 | 400.69 | 3,126,026 | +1.20(+0.30%) |
Jun 03, 2022 | 401.26 | 402.84 | 398.46 | 399.49 | 4,169,395 | -6.66(-1.64%) |
Jun 02, 2022 | 398.40 | 406.19 | 396.06 | 406.16 | 4,527,541 | +7.51(+1.88%) |
Jun 01, 2022 | 403.96 | 404.99 | 395.98 | 398.65 | 6,859,015 | -3.25(-0.81%) |
May 31, 2022 | 402.38 | 405.23 | 398.96 | 401.90 | 5,959,760 | -2.31(-0.57%) |
May 27, 2022 | 396.90 | 404.21 | 396.69 | 404.21 | 4,210,414 | +9.87(+2.50%) |
May 26, 2022 | 387.92 | 396.02 | 387.69 | 394.34 | 4,421,412 | +7.57(+1.96%) |
May 25, 2022 | 381.71 | 388.62 | 381.31 | 386.77 | 5,790,687 | +3.39(+0.88%) |
May 24, 2022 | 381.89 | 384.39 | 376.48 | 383.38 | 5,590,563 | -2.77(-0.72%) |
May 23, 2022 | 382.24 | 386.94 | 379.83 | 386.15 | 5,095,375 | +7.08(+1.87%) |
May 20, 2022 | 382.57 | 383.13 | 370.23 | 379.07 | 7,676,453 | +0.19(+0.05%) |
May 19, 2022 | 377.98 | 383.37 | 376.59 | 378.88 | 7,398,927 | -2.38(-0.63%) |
May 18, 2022 | 392.57 | 392.83 | 379.99 | 381.26 | 6,417,821 | -15.95(-4.02%) |
May 17, 2022 | 395.48 | 397.51 | 391.69 | 397.21 | 5,398,015 | +8.06(+2.07%) |
May 16, 2022 | 389.14 | 393.05 | 386.84 | 389.15 | 5,105,472 | -1.65(-0.42%) |
May 13, 2022 | 385.93 | 392.23 | 384.92 | 390.80 | 5,533,420 | +9.30(+2.44%) |
May 12, 2022 | 378.81 | 385.03 | 374.69 | 381.50 | 7,800,362 | -0.56(-0.15%) |
May 11, 2022 | 387.29 | 393.01 | 381.32 | 382.06 | 8,746,153 | -6.12(-1.58%) |
May 10, 2022 | 393.50 | 395.02 | 384.12 | 388.19 | 10,688,930 | +0.77(+0.20%) |
May 09, 2022 | 394.09 | 395.34 | 385.83 | 387.42 | 9,005,118 | -12.88(-3.22%) |
May 06, 2022 | 399.97 | 403.53 | 394.75 | 400.30 | 9,268,194 | -2.17(-0.54%) |
May 05, 2022 | 413.02 | 413.10 | 398.43 | 402.47 | 11,805,131 | -14.81(-3.55%) |
May 04, 2022 | 405.78 | 418.01 | 402.50 | 417.28 | 9,881,393 | +12.20(+3.01%) |
May 03, 2022 | 403.79 | 407.58 | 402.18 | 405.08 | 7,596,874 | +1.87(+0.46%) |
May 02, 2022 | 400.69 | 404.63 | 394.09 | 403.21 | 9,696,048 | +2.58(+0.64%) |
Apr 29, 2022 | 412.18 | 414.31 | 400.07 | 400.63 | 9,030,154 | -15.62(-3.75%) |
Apr 28, 2022 | 410.85 | 418.00 | 406.32 | 416.25 | 5,744,399 | +10.20(+2.51%) |
Apr 27, 2022 | 405.85 | 411.46 | 403.79 | 406.05 | 10,114,287 | +1.22(+0.30%) |
Apr 26, 2022 | 414.33 | 414.50 | 404.78 | 404.83 | 9,882,024 | -12.14(-2.91%) |
Apr 25, 2022 | 412.16 | 417.07 | 407.49 | 416.97 | 8,168,038 | +2.56(+0.62%) |
Apr 22, 2022 | 425.09 | 425.37 | 413.94 | 414.41 | 8,184,976 | -11.93(-2.80%) |
Apr 21, 2022 | 436.48 | 437.84 | 425.30 | 426.34 | 5,429,206 | -6.27(-1.45%) |
Apr 20, 2022 | 434.85 | 435.45 | 431.49 | 432.60 | 4,432,104 | -0.39(-0.09%) |
Apr 19, 2022 | 426.01 | 433.74 | 425.84 | 432.99 | 5,351,526 | +6.88(+1.61%) |
Apr 18, 2022 | 425.00 | 427.84 | 423.86 | 426.11 | 4,780,422 | +0.15(+0.04%) |
Apr 14, 2022 | 431.52 | 432.69 | 425.83 | 425.96 | 4,552,374 | -5.33(-1.24%) |
Apr 13, 2022 | 426.30 | 432.04 | 426.00 | 431.29 | 7,525,692 | +4.99(+1.17%) |
Apr 12, 2022 | 431.14 | 433.66 | 424.85 | 426.30 | 5,442,168 | -1.64(-0.38%) |
Apr 11, 2022 | 432.08 | 432.92 | 427.51 | 427.93 | 5,113,763 | -7.53(-1.73%) |
Apr 08, 2022 | 435.91 | 438.42 | 433.91 | 435.46 | 5,122,937 | -1.16(-0.27%) |
Apr 07, 2022 | 433.55 | 438.47 | 431.53 | 436.62 | 5,484,940 | +2.15(+0.50%) |
Apr 06, 2022 | 434.76 | 436.79 | 431.50 | 434.47 | 6,228,461 | -4.26(-0.97%) |
Apr 05, 2022 | 442.95 | 445.42 | 437.70 | 438.74 | 4,568,307 | -5.73(-1.29%) |
Apr 04, 2022 | 440.95 | 444.57 | 440.04 | 444.46 | 4,182,729 | +3.88(+0.88%) |
Apr 01, 2022 | 441.03 | 441.19 | 436.98 | 440.58 | 5,427,015 | +1.06(+0.24%) |
Mar 31, 2022 | 445.54 | 446.32 | 439.30 | 439.51 | 6,763,767 | -6.88(-1.54%) |
Mar 30, 2022 | 448.06 | 448.69 | 444.11 | 446.39 | 5,922,560 | -2.79(-0.62%) |
Mar 29, 2022 | 447.57 | 449.55 | 443.73 | 449.18 | 5,901,308 | +5.66(+1.28%) |
Mar 28, 2022 | 439.76 | 443.55 | 437.87 | 443.52 | 4,359,018 | +3.09(+0.70%) |
Mar 25, 2022 | 438.94 | 440.73 | 436.29 | 440.43 | 7,132,732 | +2.21(+0.50%) |
Mar 24, 2022 | 433.80 | 438.25 | 432.69 | 438.22 | 3,672,735 | +6.25(+1.45%) |
Mar 23, 2022 | 434.84 | 436.30 | 431.71 | 431.97 | 5,843,062 | -5.48(-1.25%) |
Mar 22, 2022 | 433.74 | 438.32 | 433.74 | 437.46 | 5,546,760 | +5.27(+1.22%) |
Mar 21, 2022 | 432.29 | 434.33 | 428.72 | 432.19 | 5,881,313 | -0.09(-0.02%) |
Mar 18, 2022 | 426.15 | 432.79 | 425.38 | 432.27 | 5,464,315 | +4.58(+1.07%) |
Mar 17, 2022 | 420.44 | 427.81 | 420.14 | 427.69 | 6,726,252 | +5.25(+1.24%) |
Mar 16, 2022 | 417.05 | 422.51 | 411.97 | 422.44 | 8,246,254 | +9.15(+2.21%) |
Mar 15, 2022 | 407.01 | 413.91 | 405.76 | 413.29 | 8,222,965 | +8.90(+2.20%) |
Mar 14, 2022 | 408.33 | 411.67 | 403.21 | 404.39 | 9,238,804 | -3.08(-0.76%) |
Mar 11, 2022 | 415.23 | 415.79 | 406.84 | 407.47 | 11,703,111 | -5.15(-1.25%) |
Mar 10, 2022 | 409.75 | 413.50 | 407.71 | 412.61 | 8,330,828 | -1.90(-0.46%) |
Mar 09, 2022 | 412.32 | 416.50 | 410.03 | 414.52 | 7,976,624 | +10.86(+2.69%) |
Mar 08, 2022 | 406.91 | 414.22 | 402.54 | 403.65 | 15,324,373 | -3.03(-0.75%) |
Mar 07, 2022 | 418.50 | 418.75 | 406.68 | 406.69 | 9,096,133 | -12.31(-2.94%) |
Mar 04, 2022 | 418.80 | 420.26 | 414.93 | 419.00 | 8,369,563 | -3.61(-0.85%) |
Mar 03, 2022 | 427.19 | 427.76 | 420.74 | 422.61 | 10,257,523 | -2.04(-0.48%) |
Mar 02, 2022 | 419.34 | 426.26 | 418.53 | 424.64 | 9,265,027 | +7.61(+1.82%) |
Mar 01, 2022 | 421.94 | 423.96 | 414.30 | 417.04 | 14,796,042 | -6.57(-1.55%) |
Feb 28, 2022 | 418.98 | 424.95 | 417.69 | 423.60 | 11,566,987 | -0.86(-0.20%) |
Feb 25, 2022 | 416.57 | 424.62 | 417.54 | 424.46 | 9,995,902 | +9.14(+2.20%) |
Feb 24, 2022 | 398.57 | 415.77 | 398.19 | 415.32 | 20,152,524 | +6.43(+1.57%) |
Feb 23, 2022 | 419.51 | 420.15 | 408.59 | 408.89 | 11,742,520 | -7.59(-1.82%) |
Feb 22, 2022 | 418.80 | 422.33 | 412.97 | 416.48 | 10,290,532 | -4.57(-1.08%) |
Feb 18, 2022 | 421.04 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.84 | 430.36 | 423.24 | 423.97 | 6,662,832 | -9.09(-2.10%) |
Feb 16, 2022 | 430.40 | 434.50 | 428.59 | 433.05 | 6,533,404 | +0.49(+0.11%) |
Feb 15, 2022 | 430.28 | 432.79 | 429.79 | 432.56 | 6,983,972 | +6.85(+1.61%) |
Feb 14, 2022 | 426.65 | 428.25 | 422.19 | 425.72 | 8,540,686 | -1.39(-0.33%) |
Feb 11, 2022 | 435.79 | 437.94 | 425.70 | 427.11 | 9,773,939 | -8.72(-2.00%) |
Feb 10, 2022 | 437.77 | 443.88 | 433.72 | 435.82 | 7,738,072 | -7.84(-1.77%) |
Feb 09, 2022 | 441.50 | 443.96 | 441.28 | 443.67 | 7,398,894 | +6.45(+1.48%) |
Feb 08, 2022 | 433.25 | 438.24 | 431.77 | 437.22 | 5,131,005 | +3.45(+0.79%) |
Feb 07, 2022 | 435.95 | 437.36 | 432.39 | 433.77 | 6,578,966 | -1.55(-0.35%) |
Feb 04, 2022 | 432.79 | 439.10 | 430.44 | 435.31 | 7,362,817 | +2.17(+0.50%) |
Feb 03, 2022 | 437.31 | 439.27 | 432.25 | 433.14 | 8,112,998 | -10.29(-2.32%) |
Feb 02, 2022 | 441.80 | 444.23 | 439.36 | 443.43 | 10,085,997 | +4.22(+0.96%) |