Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 372.43 | 373.47 | 368.86 | 372.52 | 502,716 | +0.00(+0.00%) |
Dec 29, 2022 | 376.05 | 376.51 | 371.18 | 372.52 | 653,057 | -2.37(-0.63%) |
Dec 28, 2022 | 377.77 | 379.09 | 374.59 | 374.90 | 788,438 | -2.66(-0.71%) |
Dec 27, 2022 | 382.07 | 382.40 | 377.13 | 377.56 | 848,754 | -3.46(-0.91%) |
Dec 23, 2022 | 379.36 | 382.56 | 377.73 | 381.02 | 517,713 | +1.87(+0.49%) |
Dec 22, 2022 | 377.77 | 383.76 | 376.59 | 379.15 | 757,667 | +1.32(+0.35%) |
Dec 21, 2022 | 374.88 | 378.41 | 372.61 | 377.83 | 749,907 | +4.88(+1.31%) |
Dec 20, 2022 | 373.52 | 376.95 | 372.93 | 372.95 | 1,117,161 | +0.01(+0.00%) |
Dec 19, 2022 | 370.15 | 378.31 | 369.23 | 372.94 | 1,501,461 | +2.88(+0.78%) |
Dec 16, 2022 | 362.45 | 370.85 | 360.57 | 370.06 | 2,870,873 | +4.33(+1.18%) |
Dec 15, 2022 | 369.19 | 369.46 | 363.48 | 365.73 | 1,455,552 | -4.00(-1.08%) |
Dec 14, 2022 | 369.89 | 371.57 | 363.17 | 369.73 | 1,581,361 | +1.21(+0.33%) |
Dec 13, 2022 | 374.69 | 374.83 | 365.40 | 368.52 | 1,264,528 | -6.61(-1.76%) |
Dec 12, 2022 | 369.43 | 375.24 | 366.71 | 375.14 | 990,434 | +6.30(+1.71%) |
Dec 09, 2022 | 377.16 | 377.16 | 367.86 | 368.84 | 1,237,959 | -10.16(-2.68%) |
Dec 08, 2022 | 383.33 | 385.26 | 377.84 | 379.00 | 808,865 | -3.84(-1.00%) |
Dec 07, 2022 | 377.79 | 385.30 | 376.97 | 382.84 | 1,149,351 | +7.42(+1.98%) |
Dec 06, 2022 | 379.53 | 381.12 | 372.62 | 375.43 | 972,524 | -4.37(-1.15%) |
Dec 05, 2022 | 380.11 | 381.05 | 375.42 | 379.79 | 870,852 | -4.38(-1.14%) |
Dec 02, 2022 | 375.99 | 386.75 | 375.19 | 384.17 | 1,060,006 | +7.08(+1.88%) |
Dec 01, 2022 | 379.85 | 381.98 | 376.51 | 377.09 | 934,056 | -1.95(-0.51%) |
Nov 30, 2022 | 377.32 | 379.67 | 372.17 | 379.04 | 2,074,939 | +0.44(+0.12%) |
Nov 29, 2022 | 376.28 | 380.23 | 375.03 | 378.60 | 879,022 | +1.43(+0.38%) |
Nov 28, 2022 | 379.35 | 383.73 | 376.86 | 377.18 | 1,027,039 | -2.97(-0.78%) |
Nov 25, 2022 | 380.41 | 383.81 | 377.74 | 380.15 | 333,174 | +2.57(+0.68%) |
Nov 23, 2022 | 375.01 | 378.36 | 374.67 | 377.58 | 745,888 | +3.00(+0.80%) |
Nov 22, 2022 | 369.08 | 376.20 | 367.42 | 374.59 | 1,074,367 | +8.87(+2.42%) |
Nov 21, 2022 | 366.35 | 369.02 | 364.14 | 365.72 | 800,029 | -0.93(-0.25%) |
Nov 18, 2022 | 365.95 | 369.29 | 363.08 | 366.65 | 865,768 | +3.15(+0.87%) |
Nov 17, 2022 | 358.80 | 364.91 | 357.27 | 363.50 | 923,129 | +3.32(+0.92%) |
Nov 16, 2022 | 352.93 | 364.75 | 352.93 | 360.18 | 1,255,249 | +9.44(+2.69%) |
Nov 15, 2022 | 355.24 | 356.11 | 345.82 | 350.74 | 1,428,518 | -7.34(-2.05%) |
Nov 14, 2022 | 355.86 | 364.99 | 354.24 | 358.07 | 1,229,396 | +4.83(+1.37%) |
Nov 11, 2022 | 361.27 | 362.49 | 338.47 | 353.25 | 3,056,417 | -13.99(-3.81%) |
Nov 10, 2022 | 387.77 | 389.13 | 363.25 | 367.24 | 1,944,466 | -15.77(-4.12%) |
Nov 09, 2022 | 387.44 | 391.44 | 382.60 | 383.01 | 904,014 | -4.51(-1.16%) |
Nov 08, 2022 | 390.52 | 391.42 | 385.09 | 387.52 | 1,253,350 | -4.99(-1.27%) |
Nov 07, 2022 | 391.90 | 395.91 | 389.10 | 392.51 | 578,439 | -0.84(-0.21%) |
Nov 04, 2022 | 394.37 | 398.44 | 383.13 | 393.35 | 1,257,752 | -0.92(-0.23%) |
Nov 03, 2022 | 384.55 | 398.29 | 380.10 | 394.27 | 1,221,732 | +7.73(+2.00%) |
Nov 02, 2022 | 378.85 | 386.55 | 1,639,862 | +7.69(+2.03%) | ||
Nov 01, 2022 | 384.77 | 386.36 | 378.11 | 378.86 | 1,531,700 | -7.27(-1.88%) |
Oct 31, 2022 | 389.20 | 390.83 | 385.21 | 386.13 | 1,155,127 | -5.31(-1.36%) |
Oct 28, 2022 | 386.21 | 392.70 | 384.85 | 391.44 | 893,091 | +6.60(+1.71%) |
Oct 27, 2022 | 383.71 | 386.30 | 381.81 | 384.84 | 979,511 | +2.64(+0.69%) |
Oct 26, 2022 | 383.85 | 386.40 | 380.74 | 382.20 | 1,005,916 | +2.95(+0.78%) |
Oct 25, 2022 | 374.26 | 380.60 | 374.26 | 379.25 | 934,971 | +3.29(+0.88%) |
Oct 24, 2022 | 371.81 | 378.36 | 370.84 | 375.95 | 1,127,647 | +8.40(+2.29%) |
Oct 21, 2022 | 355.01 | 369.09 | 353.55 | 367.56 | 1,041,587 | +11.35(+3.19%) |
Oct 20, 2022 | 358.43 | 358.94 | 354.57 | 356.20 | 686,347 | -1.46(-0.41%) |
Oct 19, 2022 | 358.26 | 363.72 | 355.69 | 357.66 | 799,043 | -0.22(-0.06%) |
Oct 18, 2022 | 355.97 | 359.80 | 352.70 | 357.88 | 873,788 | +6.34(+1.80%) |
Oct 17, 2022 | 351.67 | 353.60 | 350.22 | 351.54 | 842,121 | +1.83(+0.52%) |
Oct 14, 2022 | 353.23 | 354.95 | 346.06 | 349.71 | 733,171 | -1.81(-0.51%) |
Oct 13, 2022 | 337.68 | 352.36 | 336.33 | 351.52 | 1,206,747 | +9.00(+2.63%) |
Oct 12, 2022 | 350.25 | 352.12 | 342.49 | 342.52 | 799,669 | -6.11(-1.75%) |
Oct 11, 2022 | 342.74 | 353.03 | 342.13 | 348.62 | 694,450 | +4.20(+1.22%) |
Oct 10, 2022 | 344.24 | 347.83 | 343.76 | 344.43 | 604,222 | +0.63(+0.18%) |
Oct 07, 2022 | 345.02 | 347.23 | 342.22 | 343.80 | 684,892 | -4.18(-1.20%) |
Oct 06, 2022 | 350.05 | 352.06 | 347.68 | 347.97 | 590,458 | -3.45(-0.98%) |
Oct 05, 2022 | 350.22 | 354.46 | 348.35 | 351.42 | 503,404 | -0.98(-0.28%) |
Oct 04, 2022 | 345.82 | 353.10 | 343.19 | 352.40 | 884,410 | +8.55(+2.49%) |
Oct 03, 2022 | 339.25 | 345.44 | 336.52 | 343.85 | 770,154 | +6.81(+2.02%) |
Sep 30, 2022 | 340.50 | 343.69 | 336.68 | 337.04 | 866,534 | -2.11(-0.62%) |
Sep 29, 2022 | 346.17 | 346.17 | 335.67 | 339.15 | 664,810 | -6.88(-1.99%) |
Sep 28, 2022 | 345.35 | 348.08 | 338.20 | 346.04 | 1,118,017 | +7.41(+2.19%) |
Sep 27, 2022 | 342.52 | 346.59 | 338.30 | 338.63 | 943,708 | -1.40(-0.41%) |
Sep 26, 2022 | 337.91 | 342.54 | 337.47 | 340.03 | 716,190 | -0.39(-0.11%) |
Sep 23, 2022 | 341.76 | 342.02 | 335.44 | 340.41 | 821,996 | -3.66(-1.06%) |
Sep 22, 2022 | 342.85 | 347.06 | 341.15 | 344.07 | 1,121,163 | +1.48(+0.43%) |
Sep 21, 2022 | 345.93 | 350.75 | 342.33 | 342.60 | 776,955 | -0.09(-0.03%) |
Sep 20, 2022 | 343.86 | 345.29 | 339.86 | 342.68 | 675,216 | -3.36(-0.97%) |
Sep 19, 2022 | 340.27 | 346.77 | 337.27 | 346.05 | 1,145,166 | +2.68(+0.78%) |
Sep 16, 2022 | 336.88 | 344.42 | 335.66 | 343.37 | 2,122,291 | +5.19(+1.53%) |
Sep 15, 2022 | 341.08 | 341.21 | 334.37 | 338.18 | 981,420 | -0.38(-0.11%) |
Sep 14, 2022 | 345.22 | 345.92 | 335.56 | 338.56 | 1,551,832 | -6.44(-1.87%) |
Sep 13, 2022 | 357.00 | 357.00 | 344.36 | 345.00 | 1,147,109 | -15.71(-4.35%) |
Sep 12, 2022 | 363.60 | 366.45 | 358.67 | 360.70 | 1,019,711 | -2.46(-0.68%) |
Sep 09, 2022 | 367.77 | 367.92 | 362.91 | 363.16 | 1,003,851 | -3.92(-1.07%) |
Sep 08, 2022 | 364.15 | 368.72 | 363.04 | 367.08 | 925,664 | +3.17(+0.87%) |
Sep 07, 2022 | 357.72 | 364.55 | 354.34 | 363.91 | 806,563 | +6.11(+1.71%) |
Sep 06, 2022 | 360.97 | 364.88 | 355.79 | 357.80 | 1,116,062 | -2.99(-0.83%) |
Sep 02, 2022 | 362.32 | 367.81 | 359.77 | 360.79 | 955,397 | -0.01(-0.00%) |
Sep 01, 2022 | 363.88 | 366.27 | 358.04 | 360.80 | 1,376,824 | -3.14(-0.86%) |
Aug 31, 2022 | 360.40 | 366.51 | 359.76 | 363.95 | 1,592,737 | +3.50(+0.97%) |
Aug 30, 2022 | 360.23 | 361.39 | 354.56 | 360.44 | 1,113,565 | +0.98(+0.27%) |
Aug 29, 2022 | 350.95 | 363.44 | 347.67 | 359.46 | 1,037,507 | +6.17(+1.75%) |
Aug 26, 2022 | 363.19 | 364.36 | 353.22 | 353.30 | 687,044 | -10.00(-2.75%) |
Aug 25, 2022 | 360.46 | 363.60 | 358.64 | 363.30 | 976,763 | +3.63(+1.01%) |
Aug 24, 2022 | 360.79 | 361.83 | 358.50 | 359.66 | 781,708 | -0.79(-0.22%) |
Aug 23, 2022 | 363.74 | 364.57 | 360.21 | 360.45 | 564,381 | -4.06(-1.11%) |
Aug 22, 2022 | 365.57 | 368.34 | 363.65 | 364.51 | 968,834 | -2.86(-0.78%) |
Aug 19, 2022 | 366.38 | 369.35 | 363.42 | 367.38 | 884,657 | +2.43(+0.66%) |
Aug 18, 2022 | 364.48 | 365.81 | 360.77 | 364.95 | 660,322 | +1.18(+0.32%) |
Aug 17, 2022 | 368.42 | 370.11 | 363.15 | 363.77 | 884,971 | -6.41(-1.73%) |
Aug 16, 2022 | 366.69 | 371.55 | 366.69 | 370.18 | 641,714 | +2.37(+0.64%) |
Aug 15, 2022 | 360.52 | 368.28 | 358.13 | 367.81 | 963,769 | +6.19(+1.71%) |
Aug 12, 2022 | 354.86 | 361.82 | 353.96 | 361.62 | 777,359 | +6.38(+1.80%) |
Aug 11, 2022 | 355.58 | 359.63 | 354.31 | 355.25 | 1,125,922 | -0.84(-0.24%) |
Aug 10, 2022 | 353.16 | 356.44 | 351.56 | 356.09 | 961,515 | +4.79(+1.36%) |
Aug 09, 2022 | 346.57 | 355.13 | 346.15 | 351.30 | 1,313,624 | +7.32(+2.13%) |
Aug 08, 2022 | 343.55 | 346.43 | 341.07 | 343.98 | 1,201,345 | +0.68(+0.20%) |
Aug 05, 2022 | 333.32 | 343.58 | 333.32 | 343.30 | 1,178,179 | +8.79(+2.63%) |
Aug 04, 2022 | 333.24 | 345.08 | 333.24 | 334.50 | 1,442,680 | +10.61(+3.27%) |
Aug 03, 2022 | 332.76 | 335.61 | 323.00 | 323.90 | 1,374,459 | -7.91(-2.38%) |
Aug 02, 2022 | 341.35 | 341.77 | 331.06 | 331.81 | 983,486 | -7.26(-2.14%) |
Aug 01, 2022 | 336.72 | 342.91 | 336.72 | 339.07 | 868,554 | +0.83(+0.25%) |
Jul 29, 2022 | 336.36 | 339.02 | 334.20 | 338.24 | 844,093 | +1.45(+0.43%) |
Jul 28, 2022 | 335.43 | 339.19 | 330.99 | 336.79 | 718,956 | +0.50(+0.15%) |
Jul 27, 2022 | 333.43 | 337.19 | 328.22 | 336.29 | 767,860 | +1.93(+0.58%) |
Jul 26, 2022 | 334.78 | 336.46 | 333.57 | 334.36 | 716,927 | +1.46(+0.44%) |
Jul 25, 2022 | 329.43 | 338.30 | 329.38 | 332.91 | 1,346,197 | +5.70(+1.74%) |
Jul 22, 2022 | 327.08 | 330.15 | 324.62 | 327.20 | 843,609 | +2.60(+0.80%) |
Jul 21, 2022 | 322.25 | 325.16 | 319.67 | 324.60 | 742,039 | +1.20(+0.37%) |
Jul 20, 2022 | 326.24 | 327.65 | 319.66 | 323.40 | 685,823 | -3.34(-1.02%) |
Jul 19, 2022 | 324.44 | 328.58 | 322.70 | 326.74 | 782,151 | +3.90(+1.21%) |
Jul 18, 2022 | 327.63 | 327.63 | 321.62 | 322.84 | 589,772 | -3.93(-1.20%) |
Jul 15, 2022 | 327.03 | 327.62 | 324.34 | 326.77 | 771,156 | +3.48(+1.08%) |
Jul 14, 2022 | 315.91 | 324.11 | 312.69 | 323.29 | 939,331 | +1.30(+0.40%) |
Jul 13, 2022 | 321.24 | 325.33 | 318.55 | 322.00 | 743,120 | -2.18(-0.67%) |
Jul 12, 2022 | 324.67 | 329.81 | 322.41 | 324.17 | 747,377 | -1.42(-0.43%) |
Jul 11, 2022 | 326.29 | 332.28 | 323.83 | 325.59 | 860,375 | -2.37(-0.72%) |
Jul 08, 2022 | 317.82 | 331.26 | 317.00 | 327.96 | 1,367,040 | +9.85(+3.10%) |
Jul 07, 2022 | 319.90 | 322.68 | 317.86 | 318.10 | 851,288 | -0.29(-0.09%) |
Jul 06, 2022 | 318.68 | 321.38 | 314.89 | 318.39 | 1,226,722 | -0.83(-0.26%) |
Jul 05, 2022 | 324.16 | 325.52 | 313.46 | 319.22 | 1,072,262 | -7.08(-2.17%) |
Jul 01, 2022 | 322.51 | 326.93 | 317.50 | 326.30 | 835,902 | +3.29(+1.02%) |
Jun 30, 2022 | 322.24 | 326.53 | 319.99 | 323.01 | 1,227,881 | -1.83(-0.56%) |
Jun 29, 2022 | 319.49 | 326.44 | 319.44 | 324.85 | 1,107,079 | +6.45(+2.02%) |
Jun 28, 2022 | 324.26 | 325.95 | 316.54 | 318.40 | 861,197 | -4.64(-1.44%) |
Jun 27, 2022 | 319.94 | 325.24 | 318.52 | 323.05 | 930,801 | +4.64(+1.46%) |
Jun 24, 2022 | 313.95 | 318.95 | 307.33 | 318.40 | 3,776,453 | +6.82(+2.19%) |
Jun 23, 2022 | 309.95 | 312.06 | 307.18 | 311.58 | 1,603,036 | +3.57(+1.16%) |
Jun 22, 2022 | 303.99 | 309.46 | 302.60 | 308.00 | 1,138,071 | +1.65(+0.54%) |
Jun 21, 2022 | 302.21 | 306.79 | 298.94 | 306.35 | 1,007,898 | +8.72(+2.93%) |
Jun 17, 2022 | 302.28 | 303.04 | 295.76 | 297.63 | 2,516,362 | -3.42(-1.14%) |
Jun 16, 2022 | 302.40 | 303.23 | 296.35 | 301.04 | 1,473,375 | -3.62(-1.19%) |
Jun 15, 2022 | 303.91 | 308.23 | 301.28 | 304.67 | 1,086,531 | +1.15(+0.38%) |
Jun 14, 2022 | 303.92 | 305.65 | 301.18 | 303.52 | 1,074,712 | -0.47(-0.15%) |
Jun 13, 2022 | 306.50 | 308.88 | 302.49 | 303.98 | 1,030,325 | -6.29(-2.03%) |
Jun 10, 2022 | 305.77 | 313.55 | 305.47 | 310.27 | 759,472 | +1.30(+0.42%) |
Jun 09, 2022 | 311.48 | 314.40 | 308.93 | 308.97 | 782,402 | -2.96(-0.95%) |
Jun 08, 2022 | 317.44 | 318.00 | 310.69 | 311.94 | 728,990 | -6.56(-2.06%) |
Jun 07, 2022 | 316.95 | 320.03 | 314.14 | 318.50 | 1,003,537 | +3.95(+1.26%) |
Jun 06, 2022 | 313.32 | 316.88 | 309.95 | 314.55 | 660,933 | +1.27(+0.40%) |
Jun 03, 2022 | 315.47 | 318.01 | 312.23 | 313.28 | 829,003 | -2.18(-0.69%) |
Jun 02, 2022 | 318.80 | 319.46 | 306.07 | 315.46 | 1,351,513 | -3.59(-1.13%) |
Jun 01, 2022 | 327.89 | 329.73 | 313.60 | 319.05 | 1,298,459 | -6.42(-1.97%) |
May 31, 2022 | 327.45 | 328.76 | 322.65 | 325.47 | 2,238,052 | -5.74(-1.73%) |
May 27, 2022 | 330.33 | 332.92 | 326.46 | 331.21 | 1,102,232 | -1.44(-0.43%) |
May 26, 2022 | 329.08 | 335.04 | 325.51 | 332.66 | 1,190,971 | +2.91(+0.88%) |
May 25, 2022 | 322.13 | 330.68 | 322.13 | 329.75 | 1,061,136 | +4.63(+1.42%) |
May 24, 2022 | 323.24 | 326.02 | 318.56 | 325.12 | 800,462 | +1.16(+0.36%) |
May 23, 2022 | 322.63 | 326.65 | 320.38 | 323.97 | 859,116 | +4.72(+1.48%) |
May 20, 2022 | 316.18 | 320.32 | 312.57 | 319.25 | 1,350,052 | +3.69(+1.17%) |
May 19, 2022 | 314.11 | 317.29 | 308.73 | 315.56 | 1,027,828 | -1.50(-0.47%) |
May 18, 2022 | 327.79 | 330.12 | 315.66 | 317.06 | 990,142 | -12.37(-3.75%) |
May 17, 2022 | 327.72 | 332.00 | 323.48 | 329.43 | 1,076,045 | +5.27(+1.63%) |
May 16, 2022 | 322.08 | 327.74 | 322.08 | 324.16 | 713,708 | +3.55(+1.11%) |
May 13, 2022 | 319.36 | 322.62 | 315.66 | 320.61 | 863,292 | +2.20(+0.69%) |
May 12, 2022 | 322.62 | 323.39 | 309.44 | 318.41 | 1,734,228 | -9.97(-3.04%) |
May 11, 2022 | 327.74 | 336.14 | 327.09 | 328.38 | 1,254,729 | +2.23(+0.69%) |
May 10, 2022 | 325.34 | 329.42 | 322.51 | 326.14 | 1,442,483 | +3.32(+1.03%) |
May 09, 2022 | 327.23 | 328.99 | 321.37 | 322.82 | 1,474,680 | -7.44(-2.25%) |
May 06, 2022 | 310.47 | 330.72 | 308.62 | 330.25 | 2,330,402 | +18.55(+5.95%) |
May 05, 2022 | 312.14 | 315.79 | 309.31 | 311.70 | 1,175,968 | -4.48(-1.42%) |
May 04, 2022 | 306.03 | 317.30 | 303.52 | 316.18 | 1,451,496 | +11.82(+3.88%) |
May 03, 2022 | 304.39 | 308.80 | 303.15 | 304.37 | 1,040,124 | +1.00(+0.33%) |
May 02, 2022 | 308.26 | 310.39 | 300.18 | 303.37 | 1,168,525 | -2.78(-0.91%) |
Apr 29, 2022 | 315.79 | 316.11 | 304.64 | 306.15 | 1,442,241 | -10.87(-3.43%) |
Apr 28, 2022 | 314.76 | 318.16 | 312.50 | 317.01 | 801,054 | +2.72(+0.87%) |
Apr 27, 2022 | 313.63 | 317.74 | 308.45 | 314.30 | 897,209 | +1.57(+0.50%) |
Apr 26, 2022 | 312.35 | 320.01 | 311.82 | 312.72 | 1,100,390 | -1.04(-0.33%) |
Apr 25, 2022 | 312.89 | 314.60 | 308.36 | 313.76 | 1,301,577 | -0.86(-0.27%) |
Apr 22, 2022 | 325.24 | 325.70 | 314.11 | 314.62 | 1,388,621 | -13.12(-4.00%) |
Apr 21, 2022 | 327.80 | 331.85 | 324.57 | 327.74 | 887,401 | -0.09(-0.03%) |
Apr 20, 2022 | 322.29 | 329.71 | 322.29 | 327.83 | 829,174 | +6.76(+2.11%) |
Apr 19, 2022 | 324.43 | 325.31 | 318.77 | 321.07 | 1,008,857 | -1.93(-0.60%) |
Apr 18, 2022 | 319.63 | 325.13 | 319.18 | 323.00 | 892,961 | +3.36(+1.05%) |
Apr 14, 2022 | 322.85 | 325.71 | 319.13 | 319.63 | 980,101 | -2.34(-0.73%) |
Apr 13, 2022 | 319.35 | 322.60 | 316.77 | 321.98 | 754,882 | +3.01(+0.94%) |
Apr 12, 2022 | 315.60 | 319.96 | 313.80 | 318.97 | 1,159,974 | +1.89(+0.60%) |
Apr 11, 2022 | 323.04 | 325.68 | 315.99 | 317.08 | 1,208,859 | -5.11(-1.59%) |
Apr 08, 2022 | 317.43 | 324.15 | 315.34 | 322.20 | 1,300,153 | +5.64(+1.78%) |
Apr 07, 2022 | 307.61 | 318.06 | 307.10 | 316.56 | 1,410,650 | +8.47(+2.75%) |
Apr 06, 2022 | 303.73 | 309.74 | 303.62 | 308.09 | 961,644 | +4.52(+1.49%) |
Apr 05, 2022 | 301.46 | 308.25 | 301.46 | 303.57 | 1,268,510 | +1.23(+0.41%) |
Apr 04, 2022 | 302.02 | 303.57 | 298.84 | 302.34 | 1,540,828 | -1.23(-0.40%) |
Apr 01, 2022 | 302.93 | 305.16 | 302.17 | 303.57 | 864,011 | +0.86(+0.28%) |
Mar 31, 2022 | 302.72 | 305.74 | 301.90 | 302.71 | 1,262,106 | -0.88(-0.29%) |
Mar 30, 2022 | 304.20 | 305.61 | 301.37 | 303.59 | 1,250,662 | +0.02(+0.01%) |
Mar 29, 2022 | 304.82 | 305.56 | 299.80 | 303.57 | 1,060,000 | -1.47(-0.48%) |
Mar 28, 2022 | 305.38 | 306.02 | 302.79 | 305.04 | 1,185,445 | -1.97(-0.64%) |
Mar 25, 2022 | 301.59 | 307.01 | 300.81 | 307.01 | 1,158,129 | +6.46(+2.15%) |
Mar 24, 2022 | 296.12 | 300.59 | 296.12 | 300.55 | 1,913,543 | +3.89(+1.31%) |
Mar 23, 2022 | 296.57 | 299.66 | 295.15 | 296.67 | 1,105,927 | +0.10(+0.03%) |
Mar 22, 2022 | 299.18 | 300.59 | 295.72 | 296.57 | 1,635,516 | -0.02(-0.01%) |
Mar 21, 2022 | 295.71 | 302.29 | 295.08 | 296.59 | 1,404,816 | +0.88(+0.30%) |
Mar 18, 2022 | 294.27 | 296.28 | 289.13 | 295.71 | 3,167,899 | +4.08(+1.40%) |
Mar 17, 2022 | 287.58 | 291.91 | 286.71 | 291.62 | 2,131,482 | +3.52(+1.22%) |
Mar 16, 2022 | 287.93 | 290.12 | 283.93 | 288.10 | 1,230,754 | +0.72(+0.25%) |
Mar 15, 2022 | 281.81 | 288.16 | 280.70 | 287.38 | 1,380,050 | +5.71(+2.03%) |
Mar 14, 2022 | 279.65 | 281.81 | 276.19 | 281.67 | 1,279,710 | +3.58(+1.29%) |
Mar 11, 2022 | 277.02 | 281.10 | 275.65 | 278.08 | 1,030,474 | +1.10(+0.40%) |
Mar 10, 2022 | 270.93 | 278.21 | 270.03 | 276.99 | 1,185,692 | +3.55(+1.30%) |
Mar 09, 2022 | 273.08 | 275.99 | 269.98 | 273.44 | 960,953 | +3.74(+1.39%) |
Mar 08, 2022 | 274.16 | 276.49 | 268.09 | 269.70 | 1,583,576 | -5.61(-2.04%) |
Mar 07, 2022 | 276.46 | 280.49 | 273.44 | 275.31 | 1,964,942 | -3.36(-1.21%) |
Mar 04, 2022 | 270.83 | 279.18 | 270.45 | 278.67 | 1,407,260 | +1.64(+0.59%) |
Mar 03, 2022 | 272.63 | 278.30 | 271.63 | 277.03 | 1,166,220 | +6.29(+2.32%) |
Mar 02, 2022 | 270.34 | 274.71 | 270.11 | 270.74 | 1,645,356 | +2.03(+0.75%) |
Mar 01, 2022 | 271.67 | 273.82 | 265.79 | 268.71 | 888,957 | -3.17(-1.17%) |
Feb 28, 2022 | 267.87 | 272.31 | 265.66 | 271.88 | 1,578,541 | +0.05(+0.02%) |
Feb 25, 2022 | 265.64 | 272.88 | 268.96 | 271.84 | 1,085,813 | +8.67(+3.29%) |
Feb 24, 2022 | 260.26 | 263.60 | 257.37 | 263.17 | 1,120,176 | -1.68(-0.63%) |
Feb 23, 2022 | 267.42 | 270.10 | 264.46 | 264.85 | 805,104 | -0.69(-0.26%) |
Feb 22, 2022 | 267.32 | 268.31 | 262.99 | 265.54 | 1,894,957 | -1.79(-0.67%) |
Feb 18, 2022 | 267.32 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.77 | 272.54 | 268.68 | 269.83 | 881,737 | -2.44(-0.90%) |
Feb 16, 2022 | 269.33 | 273.57 | 268.81 | 272.27 | 1,053,578 | +1.89(+0.70%) |
Feb 15, 2022 | 270.54 | 272.44 | 269.05 | 270.38 | 946,595 | +3.19(+1.19%) |
Feb 14, 2022 | 265.61 | 268.81 | 262.71 | 267.19 | 1,389,745 | -0.51(-0.19%) |
Feb 11, 2022 | 269.67 | 270.43 | 266.96 | 267.70 | 1,190,600 | -2.31(-0.86%) |
Feb 10, 2022 | 273.86 | 276.53 | 268.30 | 270.01 | 1,616,155 | -5.19(-1.89%) |
Feb 09, 2022 | 274.94 | 279.09 | 273.64 | 275.20 | 1,573,602 | +1.74(+0.64%) |
Feb 08, 2022 | 268.01 | 274.65 | 266.13 | 273.46 | 1,225,874 | +6.74(+2.53%) |
Feb 07, 2022 | 262.97 | 267.51 | 257.93 | 266.72 | 1,351,931 | +4.58(+1.75%) |
Feb 04, 2022 | 260.01 | 266.07 | 259.10 | 262.14 | 1,255,189 | -1.84(-0.70%) |
Feb 03, 2022 | 266.82 | 268.13 | 263.98 | 1,676,400 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.87 | 257.25 | 251.72 | 255.13 | 1,327,441 | +1.52(+0.60%) |
Feb 01, 2022 | 253.70 | 254.68 | 249.57 | 253.61 | 871,281 | +0.20(+0.08%) |
Jan 31, 2022 | 252.96 | 254.80 | 253.42 | 1,607,418 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.79 | 254.63 | 247.41 | 254.89 | 918,875 | +3.07(+1.22%) |
Jan 27, 2022 | 247.24 | 252.31 | 245.43 | 251.82 | 1,277,999 | +8.03(+3.29%) |
Jan 26, 2022 | 242.83 | 245.47 | 241.10 | 243.79 | 904,696 | +1.32(+0.55%) |
Jan 25, 2022 | 242.54 | 243.92 | 235.51 | 242.47 | 873,617 | -2.69(-1.10%) |
Jan 24, 2022 | 241.22 | 246.36 | 234.55 | 245.15 | 1,656,617 | +1.71(+0.70%) |
Jan 21, 2022 | 249.19 | 249.19 | 242.58 | 243.45 | 1,222,301 | -5.15(-2.07%) |
Jan 20, 2022 | 248.22 | 253.14 | 246.78 | 248.60 | 1,007,126 | +0.68(+0.27%) |
Jan 19, 2022 | 249.89 | 251.58 | 246.85 | 247.92 | 792,740 | -1.37(-0.55%) |
Jan 18, 2022 | 252.00 | 252.00 | 246.63 | 249.29 | 947,429 | -3.93(-1.55%) |
Jan 14, 2022 | 253.22 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.38 | 253.54 | 248.66 | 251.47 | 649,729 | +0.12(+0.05%) |
Jan 12, 2022 | 251.32 | 251.73 | 246.69 | 251.35 | 660,586 | -0.20(-0.08%) |
Jan 11, 2022 | 248.06 | 252.18 | 245.57 | 251.55 | 887,241 | +4.06(+1.64%) |
Jan 10, 2022 | 241.94 | 248.38 | 237.33 | 247.49 | 1,546,372 | +0.95(+0.38%) |
Jan 07, 2022 | 245.79 | 248.25 | 242.00 | 246.54 | 901,494 | +5.08(+2.11%) |
Jan 06, 2022 | 243.22 | 246.59 | 241.36 | 241.46 | 722,558 | -2.67(-1.09%) |
Jan 05, 2022 | 245.18 | 247.80 | 243.73 | 244.13 | 1,101,859 | -0.68(-0.28%) |
Jan 04, 2022 | 244.68 | 246.22 | 242.97 | 244.81 | 672,983 | -0.10(-0.04%) |