Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 363.26 | 363.71 | 357.94 | 361.63 | 1,404,275 | -1.17(-0.32%) |
Dec 29, 2022 | 363.86 | 366.68 | 362.24 | 362.79 | 1,090,033 | +1.78(+0.49%) |
Dec 28, 2022 | 361.95 | 363.77 | 359.75 | 361.01 | 1,008,095 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.47 | 360.13 | 360.68 | 1,429,992 | -2.99(-0.82%) |
Dec 23, 2022 | 360.62 | 363.66 | 358.30 | 363.66 | 1,042,270 | +2.56(+0.71%) |
Dec 22, 2022 | 363.09 | 365.50 | 358.12 | 361.10 | 1,980,869 | -2.67(-0.73%) |
Dec 21, 2022 | 358.45 | 366.41 | 357.05 | 363.77 | 2,236,972 | +8.27(+2.33%) |
Dec 20, 2022 | 354.37 | 357.29 | 352.24 | 355.50 | 2,302,034 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.66 | 2,688,994 | -2.06(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.08 | 355.73 | 6,690,085 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.77 | 352.58 | 355.86 | 3,479,728 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.17 | 352.94 | 359.31 | 5,154,250 | +4.79(+1.35%) |
Dec 13, 2022 | 357.46 | 368.45 | 354.19 | 354.53 | 5,094,843 | -8.49(-2.34%) |
Dec 12, 2022 | 358.75 | 363.59 | 358.32 | 363.02 | 2,670,016 | +6.19(+1.73%) |
Dec 09, 2022 | 368.70 | 369.69 | 356.65 | 356.83 | 2,819,649 | -10.67(-2.90%) |
Dec 08, 2022 | 368.96 | 368.96 | 362.28 | 367.51 | 2,115,280 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.91 | 364.51 | 367.69 | 1,647,661 | +3.39(+0.93%) |
Dec 06, 2022 | 362.77 | 366.37 | 361.31 | 364.30 | 1,993,295 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.93 | 364.04 | 365.04 | 2,321,906 | -5.41(-1.46%) |
Dec 02, 2022 | 361.86 | 370.72 | 360.80 | 370.44 | 1,948,017 | +4.38(+1.20%) |
Dec 01, 2022 | 370.47 | 370.86 | 364.25 | 366.06 | 2,542,822 | -0.74(-0.20%) |
Nov 30, 2022 | 360.87 | 368.06 | 357.63 | 366.81 | 5,617,731 | +7.05(+1.96%) |
Nov 29, 2022 | 360.42 | 361.89 | 356.49 | 359.76 | 2,231,526 | -1.80(-0.50%) |
Nov 28, 2022 | 359.26 | 365.25 | 356.84 | 361.56 | 2,510,260 | +0.51(+0.14%) |
Nov 25, 2022 | 358.72 | 361.62 | 357.39 | 361.04 | 1,051,201 | +3.49(+0.98%) |
Nov 23, 2022 | 357.18 | 358.30 | 354.50 | 357.55 | 2,016,440 | +0.83(+0.23%) |
Nov 22, 2022 | 357.83 | 358.62 | 353.19 | 356.72 | 2,488,542 | -0.29(-0.08%) |
Nov 21, 2022 | 356.24 | 359.57 | 351.28 | 357.01 | 2,022,473 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.47 | 355.21 | 357.50 | 2,449,858 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,921 | +7.75(+2.22%) |
Nov 16, 2022 | 345.97 | 352.77 | 345.93 | 348.87 | 3,605,291 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.92 | 4,227,959 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.64 | 336.20 | 351.96 | 4,771,561 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.58 | 339.61 | 347.27 | 6,742,485 | -16.19(-4.45%) |
Nov 10, 2022 | 362.00 | 363.74 | 357.82 | 363.46 | 3,036,696 | +5.37(+1.50%) |
Nov 09, 2022 | 363.18 | 364.52 | 356.75 | 358.09 | 2,393,095 | -3.34(-0.92%) |
Nov 08, 2022 | 359.94 | 363.49 | 356.77 | 361.43 | 3,323,932 | +1.57(+0.44%) |
Nov 07, 2022 | 352.89 | 361.76 | 352.40 | 359.86 | 2,594,879 | +7.55(+2.14%) |
Nov 04, 2022 | 359.99 | 360.66 | 348.29 | 352.31 | 3,048,219 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.65 | 346.50 | 356.52 | 2,639,553 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,130 | +2.35(+0.68%) | ||
Nov 01, 2022 | 340.90 | 353.87 | 335.89 | 347.55 | 7,112,881 | -9.37(-2.63%) |
Oct 31, 2022 | 353.53 | 358.73 | 345.46 | 356.92 | 4,319,451 | +2.16(+0.61%) |
Oct 28, 2022 | 355.18 | 356.84 | 351.95 | 354.77 | 2,984,663 | +3.52(+1.00%) |
Oct 27, 2022 | 353.87 | 355.97 | 350.25 | 351.25 | 2,381,486 | -1.51(-0.43%) |
Oct 26, 2022 | 347.47 | 356.32 | 345.44 | 352.75 | 2,408,124 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.30 | 338.16 | 346.30 | 2,548,962 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.75 | 339.31 | 342.94 | 3,424,825 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,386 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.25 | 324.38 | 1,786,755 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.84 | 321.32 | 324.59 | 2,453,304 | -5.66(-1.71%) |
Oct 18, 2022 | 329.37 | 330.55 | 325.66 | 330.25 | 2,117,477 | +2.24(+0.68%) |
Oct 17, 2022 | 328.04 | 332.76 | 327.02 | 328.01 | 2,261,976 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.50 | 323.54 | 326.66 | 2,264,009 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.36 | 2,701,536 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.89 | 319.26 | 319.94 | 1,790,247 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.87 | 322.93 | 2,636,573 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.34 | 315.67 | 319.27 | 1,984,046 | -2.73(-0.85%) |
Oct 07, 2022 | 328.22 | 328.32 | 320.26 | 322.00 | 2,639,296 | -6.20(-1.89%) |
Oct 06, 2022 | 323.26 | 334.42 | 322.21 | 328.20 | 4,359,353 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,520 | +1.86(+0.57%) |
Oct 04, 2022 | 317.58 | 325.39 | 317.19 | 325.18 | 2,660,175 | +8.22(+2.59%) |
Oct 03, 2022 | 321.34 | 324.65 | 312.53 | 316.96 | 3,388,971 | -1.77(-0.56%) |
Sep 30, 2022 | 322.48 | 324.81 | 317.82 | 318.74 | 4,538,868 | -6.56(-2.02%) |
Sep 29, 2022 | 329.20 | 329.90 | 322.60 | 325.30 | 3,796,481 | -4.31(-1.31%) |
Sep 28, 2022 | 328.77 | 336.82 | 323.42 | 329.61 | 9,572,074 | +22.95(+7.48%) |
Sep 27, 2022 | 304.74 | 309.47 | 303.92 | 306.66 | 3,027,389 | +3.55(+1.17%) |
Sep 26, 2022 | 304.39 | 307.28 | 300.53 | 303.11 | 3,814,392 | -3.90(-1.27%) |
Sep 23, 2022 | 307.42 | 310.68 | 300.77 | 307.02 | 4,638,768 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.68 | 306.44 | 5,999,527 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.09 | 292.25 | 2,273,035 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,952 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.40 | 300.74 | 2,551,874 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.36 | 304.48 | 4,443,821 | -0.57(-0.19%) |
Sep 15, 2022 | 305.29 | 307.82 | 301.39 | 305.06 | 2,381,398 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.36 | 301.54 | 305.19 | 2,035,434 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.85 | 300.64 | 302.11 | 2,305,185 | -8.62(-2.77%) |
Sep 12, 2022 | 314.34 | 315.88 | 310.39 | 310.72 | 2,107,226 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.60 | 310.72 | 313.17 | 2,208,903 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.20 | 311.00 | 2,244,320 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.94 | 300.53 | 307.15 | 2,260,396 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.37 | 297.92 | 302.44 | 2,355,818 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.79 | 295.48 | 297.03 | 2,569,454 | -7.69(-2.52%) |
Sep 01, 2022 | 296.71 | 305.00 | 296.21 | 304.72 | 2,981,677 | +7.79(+2.62%) |
Aug 31, 2022 | 302.76 | 304.41 | 296.81 | 296.93 | 3,230,459 | -5.73(-1.89%) |
Aug 30, 2022 | 305.71 | 307.52 | 301.64 | 302.66 | 2,008,762 | -3.06(-1.00%) |
Aug 29, 2022 | 308.87 | 310.38 | 305.26 | 305.73 | 1,721,535 | -5.33(-1.71%) |
Aug 26, 2022 | 318.97 | 319.96 | 310.77 | 311.06 | 1,884,870 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.32 | 318.53 | 2,006,368 | +4.21(+1.34%) |
Aug 24, 2022 | 311.95 | 316.28 | 310.72 | 314.32 | 1,852,990 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.39 | 310.61 | 3,006,015 | -7.89(-2.48%) |
Aug 22, 2022 | 317.68 | 321.12 | 315.82 | 318.49 | 2,523,748 | +0.33(+0.10%) |
Aug 19, 2022 | 312.98 | 321.10 | 312.97 | 318.17 | 3,442,438 | +5.96(+1.91%) |
Aug 18, 2022 | 312.23 | 314.41 | 309.72 | 312.20 | 2,294,646 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.30 | 2,786,865 | +6.42(+2.10%) |
Aug 16, 2022 | 309.45 | 309.88 | 305.21 | 305.88 | 2,280,096 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.12 | 302.93 | 309.46 | 2,836,221 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.00 | 303.69 | 2,338,467 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.08 | 294.39 | 295.91 | 2,237,946 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.76 | 297.30 | 299.29 | 2,392,849 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,803 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.77 | 291.35 | 297.21 | 3,276,513 | +1.16(+0.39%) |
Aug 05, 2022 | 297.19 | 299.99 | 295.06 | 296.06 | 2,864,381 | -4.39(-1.46%) |
Aug 04, 2022 | 304.78 | 304.83 | 296.96 | 300.45 | 4,779,723 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.37 | 304.80 | 308.35 | 5,240,358 | -6.26(-1.99%) |
Aug 02, 2022 | 321.47 | 323.23 | 313.78 | 314.61 | 3,466,224 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,240 | -5.44(-1.68%) |
Jul 29, 2022 | 325.27 | 325.27 | 321.11 | 323.93 | 3,460,463 | -1.09(-0.34%) |
Jul 28, 2022 | 324.47 | 327.76 | 316.12 | 325.02 | 2,418,240 | +1.83(+0.57%) |
Jul 27, 2022 | 323.23 | 325.09 | 319.51 | 323.19 | 1,674,517 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,513 | +0.01(+0.00%) |
Jul 25, 2022 | 323.00 | 326.46 | 322.33 | 325.76 | 1,772,695 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.00 | 1,883,779 | +1.80(+0.56%) |
Jul 21, 2022 | 315.83 | 322.32 | 314.12 | 321.21 | 1,722,180 | +4.80(+1.52%) |
Jul 20, 2022 | 321.37 | 322.09 | 314.71 | 316.40 | 2,087,513 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.66 | 316.22 | 320.50 | 1,657,156 | +4.35(+1.38%) |
Jul 18, 2022 | 324.35 | 326.17 | 314.12 | 316.15 | 2,154,016 | -9.66(-2.96%) |
Jul 15, 2022 | 326.17 | 329.47 | 322.44 | 325.81 | 3,399,745 | +4.63(+1.44%) |
Jul 14, 2022 | 311.99 | 322.03 | 310.00 | 321.18 | 2,662,092 | +4.35(+1.37%) |
Jul 13, 2022 | 316.38 | 319.01 | 315.22 | 316.82 | 2,609,914 | -1.11(-0.35%) |
Jul 12, 2022 | 324.23 | 326.19 | 317.71 | 317.94 | 2,094,884 | -7.35(-2.26%) |
Jul 11, 2022 | 324.83 | 326.87 | 323.67 | 325.29 | 1,366,819 | +0.59(+0.18%) |
Jul 08, 2022 | 320.84 | 328.68 | 320.46 | 324.69 | 1,932,054 | +2.48(+0.77%) |
Jul 07, 2022 | 321.53 | 324.73 | 320.54 | 322.22 | 2,437,541 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.04 | 324.38 | 2,292,445 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.46 | 2,146,629 | +2.43(+0.76%) |
Jul 01, 2022 | 318.22 | 319.71 | 312.21 | 319.04 | 1,856,493 | +0.47(+0.15%) |
Jun 30, 2022 | 316.50 | 321.33 | 314.42 | 318.56 | 2,782,448 | +1.21(+0.38%) |
Jun 29, 2022 | 312.60 | 319.03 | 312.10 | 317.36 | 2,607,666 | +5.29(+1.69%) |
Jun 28, 2022 | 320.81 | 323.31 | 311.23 | 312.07 | 2,796,816 | -9.48(-2.95%) |
Jun 27, 2022 | 318.56 | 325.07 | 316.37 | 321.55 | 3,276,296 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.93 | 5,546,939 | +12.67(+4.12%) |
Jun 23, 2022 | 304.09 | 307.72 | 301.82 | 307.26 | 3,795,114 | +5.92(+1.97%) |
Jun 22, 2022 | 291.77 | 304.24 | 291.29 | 301.33 | 4,616,482 | +9.19(+3.14%) |
Jun 21, 2022 | 287.27 | 294.05 | 285.24 | 292.14 | 2,871,223 | +6.33(+2.21%) |
Jun 17, 2022 | 284.94 | 295.73 | 284.62 | 285.82 | 7,022,717 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.16 | 283.04 | 2,675,438 | -4.83(-1.68%) |
Jun 15, 2022 | 286.50 | 291.16 | 283.49 | 287.87 | 2,004,800 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,322 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,147 | -5.63(-1.93%) |
Jun 10, 2022 | 294.00 | 296.39 | 291.68 | 291.82 | 2,515,619 | -6.13(-2.06%) |
Jun 09, 2022 | 306.15 | 306.47 | 297.81 | 297.95 | 2,000,076 | -10.06(-3.27%) |
Jun 08, 2022 | 306.97 | 309.99 | 305.38 | 308.01 | 2,731,778 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.69 | 297.73 | 306.65 | 3,716,444 | +8.59(+2.88%) |
Jun 06, 2022 | 309.62 | 309.62 | 297.79 | 298.06 | 3,782,820 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,307 | -0.77(-0.26%) |
Jun 02, 2022 | 305.14 | 305.24 | 292.95 | 297.14 | 3,767,527 | -8.50(-2.78%) |
Jun 01, 2022 | 307.96 | 308.42 | 300.25 | 305.64 | 2,780,309 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.89 | 303.63 | 307.96 | 6,408,876 | -9.86(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.82 | 317.83 | 3,759,991 | +9.84(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.98 | 3,342,661 | +6.34(+2.10%) |
May 25, 2022 | 301.63 | 305.00 | 299.32 | 301.64 | 3,252,017 | +1.03(+0.34%) |
May 24, 2022 | 298.40 | 302.29 | 294.56 | 300.61 | 2,854,509 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.59 | 294.12 | 297.31 | 2,923,417 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.01 | 283.87 | 293.63 | 3,182,436 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.40 | 281.27 | 3,213,567 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.31 | 288.89 | 290.03 | 2,199,632 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.26 | 296.13 | 2,599,765 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.03 | 286.50 | 294.15 | 5,207,199 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.68 | 281.50 | 286.53 | 2,379,247 | +0.80(+0.28%) |
May 12, 2022 | 277.44 | 285.92 | 277.44 | 285.74 | 2,420,244 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.38 | 277.12 | 280.73 | 2,680,719 | +0.97(+0.35%) |
May 10, 2022 | 285.93 | 287.33 | 279.08 | 279.76 | 3,207,564 | -3.46(-1.22%) |
May 09, 2022 | 287.41 | 288.80 | 280.69 | 283.22 | 3,548,395 | -7.51(-2.58%) |
May 06, 2022 | 284.14 | 292.05 | 282.53 | 290.73 | 2,993,351 | +4.44(+1.55%) |
May 05, 2022 | 287.32 | 288.86 | 282.31 | 286.30 | 3,186,517 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.81 | 278.22 | 288.77 | 2,801,699 | +6.69(+2.37%) |
May 03, 2022 | 282.63 | 283.79 | 278.21 | 282.09 | 2,154,224 | -1.46(-0.51%) |
May 02, 2022 | 285.18 | 286.76 | 278.37 | 283.55 | 2,849,203 | -2.52(-0.88%) |
Apr 29, 2022 | 289.64 | 291.13 | 283.13 | 286.06 | 4,010,089 | -5.03(-1.73%) |
Apr 28, 2022 | 289.84 | 294.27 | 282.57 | 291.10 | 6,012,253 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.14 | 274.76 | 279.17 | 2,401,663 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.18 | 276.92 | 276.95 | 2,212,607 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.27 | 2,461,044 | +6.33(+2.32%) |
Apr 22, 2022 | 283.29 | 283.60 | 272.62 | 272.94 | 2,838,517 | -10.65(-3.76%) |
Apr 21, 2022 | 286.83 | 287.36 | 280.70 | 283.59 | 2,773,815 | -3.24(-1.13%) |
Apr 20, 2022 | 290.85 | 292.79 | 286.23 | 286.83 | 2,663,968 | -4.00(-1.38%) |
Apr 19, 2022 | 292.21 | 293.46 | 287.70 | 290.84 | 2,064,959 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.63 | 292.61 | 1,614,839 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.14 | 293.95 | 295.59 | 1,938,373 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.89 | 294.17 | 296.38 | 2,582,034 | -5.30(-1.76%) |
Apr 12, 2022 | 300.21 | 303.18 | 297.86 | 301.68 | 2,745,245 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.24 | 301.65 | 302.54 | 2,223,718 | -2.67(-0.88%) |
Apr 08, 2022 | 301.60 | 305.89 | 301.55 | 305.21 | 3,088,846 | +3.19(+1.06%) |
Apr 07, 2022 | 298.66 | 307.48 | 298.66 | 302.02 | 4,360,782 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.19 | 288.65 | 299.49 | 4,771,772 | +13.07(+4.56%) |
Apr 05, 2022 | 285.66 | 289.69 | 283.09 | 286.41 | 2,373,978 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.85 | 284.91 | 285.37 | 3,078,110 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.05 | 278.10 | 286.59 | 3,131,205 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.98 | 280.42 | 3,299,856 | -3.45(-1.21%) |
Mar 30, 2022 | 284.54 | 286.22 | 282.01 | 283.87 | 2,267,206 | +1.47(+0.52%) |
Mar 29, 2022 | 285.96 | 287.05 | 281.61 | 282.40 | 2,856,858 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.32 | 285.60 | 2,241,392 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.59 | 280.63 | 283.02 | 2,450,972 | +1.30(+0.46%) |
Mar 24, 2022 | 280.34 | 282.85 | 278.75 | 281.71 | 2,463,585 | +3.43(+1.23%) |
Mar 23, 2022 | 278.51 | 282.19 | 277.46 | 278.29 | 3,216,171 | -0.81(-0.29%) |
Mar 22, 2022 | 283.65 | 284.52 | 277.50 | 279.10 | 3,892,172 | -4.52(-1.60%) |
Mar 21, 2022 | 281.78 | 289.19 | 281.78 | 283.62 | 3,568,778 | +1.96(+0.70%) |
Mar 18, 2022 | 279.90 | 285.30 | 278.94 | 281.67 | 4,654,621 | +2.09(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,339,003 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.82 | 267.34 | 270.70 | 3,212,190 | +0.96(+0.36%) |
Mar 15, 2022 | 264.26 | 270.74 | 264.26 | 269.74 | 4,489,821 | +6.33(+2.40%) |
Mar 14, 2022 | 263.40 | 265.27 | 261.77 | 263.41 | 2,771,395 | +2.64(+1.01%) |
Mar 11, 2022 | 259.56 | 266.07 | 259.56 | 260.77 | 2,522,028 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.49 | 2,856,503 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,450 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.53 | 254.53 | 3,556,443 | -1.67(-0.65%) |
Mar 07, 2022 | 254.46 | 258.15 | 252.50 | 256.20 | 3,140,011 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.98 | 250.21 | 257.41 | 3,571,367 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,572 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.15 | 243.88 | 248.89 | 2,504,027 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,210 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,980 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,173 | +7.61(+3.20%) |
Feb 24, 2022 | 230.29 | 238.86 | 229.14 | 238.03 | 3,347,575 | +4.67(+2.00%) |
Feb 23, 2022 | 235.55 | 237.64 | 233.07 | 233.36 | 2,345,819 | -0.80(-0.34%) |
Feb 22, 2022 | 234.24 | 235.86 | 232.59 | 234.16 | 2,998,902 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.48 | 235.42 | 235.96 | 2,102,382 | -4.51(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,133 | +1.70(+0.71%) |
Feb 15, 2022 | 231.73 | 239.71 | 231.73 | 238.78 | 3,481,969 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.05 | 229.81 | 2,626,589 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.65 | 229.01 | 229.88 | 2,106,794 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.19 | 233.69 | 2,341,002 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,730 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,355 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.33 | 237.50 | 4,048,927 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.03 | 235.23 | 236.25 | 3,660,392 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,607 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.25 | 245.62 | 237.96 | 244.60 | 2,651,155 | +2.49(+1.03%) |
Feb 01, 2022 | 240.91 | 242.66 | 237.22 | 242.11 | 2,510,658 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.39 | 239.29 | 3,317,704 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,112 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.90 | 230.84 | 2,234,005 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,985 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.36 | 229.28 | 233.51 | 2,587,847 | -0.94(-0.40%) |
Jan 24, 2022 | 236.52 | 237.70 | 226.90 | 234.45 | 3,807,425 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.10 | 237.02 | 2,859,685 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.47 | 237.09 | 2,721,386 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.96 | 2,550,650 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.07 | 240.93 | 3,323,777 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.15 | 242.38 | 243.47 | 3,820,832 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.04 | 244.74 | 249.56 | 6,728,489 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.89 | 250.67 | 255.80 | 2,348,621 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.53 | 253.65 | 2,642,078 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.33 | 253.05 | 2,302,443 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.80 | 249.11 | 252.89 | 2,936,103 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.09 | 253.95 | 254.17 | 3,080,268 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.17 | 257.03 | 260.18 | 2,400,144 | -4.80(-1.81%) |