Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 432.52 | 432.99 | 424.39 | 432.32 | 2,445,080 | +0.03(+0.01%) |
Nov 29, 2022 | 435.05 | 435.78 | 427.63 | 432.29 | 1,675,661 | -0.24(-0.05%) |
Nov 28, 2022 | 428.77 | 434.90 | 428.32 | 432.52 | 2,014,689 | -0.25(-0.06%) |
Nov 25, 2022 | 427.19 | 433.70 | 424.03 | 432.78 | 1,158,317 | +3.87(+0.90%) |
Nov 23, 2022 | 421.06 | 439.57 | 420.44 | 428.90 | 5,182,389 | +20.55(+5.03%) |
Nov 22, 2022 | 405.85 | 408.62 | 403.35 | 408.36 | 2,233,849 | +4.76(+1.18%) |
Nov 21, 2022 | 405.11 | 407.10 | 398.50 | 403.59 | 1,352,661 | -2.51(-0.62%) |
Nov 18, 2022 | 406.93 | 407.83 | 403.18 | 406.10 | 1,622,741 | +1.25(+0.31%) |
Nov 17, 2022 | 394.72 | 405.49 | 393.66 | 404.86 | 1,310,083 | +6.46(+1.62%) |
Nov 16, 2022 | 399.23 | 400.54 | 394.13 | 398.40 | 1,123,773 | -0.56(-0.14%) |
Nov 15, 2022 | 403.65 | 404.84 | 393.89 | 398.96 | 1,735,247 | +0.03(+0.01%) |
Nov 14, 2022 | 396.61 | 402.40 | 394.41 | 398.93 | 2,076,417 | +0.89(+0.22%) |
Nov 11, 2022 | 398.60 | 405.36 | 397.17 | 398.04 | 1,549,782 | -1.55(-0.39%) |
Nov 10, 2022 | 398.31 | 399.99 | 387.48 | 399.58 | 2,418,403 | +10.31(+2.65%) |
Nov 09, 2022 | 392.47 | 396.94 | 388.61 | 389.27 | 2,225,560 | -7.33(-1.85%) |
Nov 08, 2022 | 391.94 | 400.72 | 390.70 | 396.60 | 1,386,964 | +5.69(+1.45%) |
Nov 07, 2022 | 390.73 | 390.95 | 386.14 | 390.92 | 1,210,099 | +3.61(+0.93%) |
Nov 04, 2022 | 392.73 | 396.04 | 385.75 | 387.31 | 1,579,677 | +1.43(+0.37%) |
Nov 03, 2022 | 373.67 | 390.14 | 372.78 | 385.88 | 1,660,146 | +7.53(+1.99%) |
Nov 02, 2022 | 381.06 | 378.06 | 378.35 | 1,754,006 | -2.71(-0.71%) | |
Nov 01, 2022 | 390.16 | 390.16 | 378.13 | 381.06 | 2,314,657 | -6.97(-1.80%) |
Oct 31, 2022 | 388.12 | 398.02 | 387.23 | 388.03 | 1,670,763 | -1.01(-0.26%) |
Oct 28, 2022 | 386.05 | 389.90 | 382.49 | 389.04 | 1,746,685 | +2.22(+0.57%) |
Oct 27, 2022 | 390.16 | 397.43 | 385.93 | 386.82 | 2,083,916 | +3.34(+0.87%) |
Oct 26, 2022 | 387.00 | 387.98 | 380.58 | 383.48 | 1,180,916 | -0.44(-0.11%) |
Oct 25, 2022 | 376.44 | 384.77 | 375.60 | 383.92 | 1,430,635 | +5.63(+1.49%) |
Oct 24, 2022 | 374.15 | 379.81 | 372.62 | 378.29 | 1,080,989 | +2.77(+0.74%) |
Oct 21, 2022 | 357.38 | 376.08 | 355.92 | 375.52 | 1,415,366 | +17.19(+4.80%) |
Oct 20, 2022 | 364.51 | 366.71 | 356.55 | 358.32 | 804,214 | -5.69(-1.56%) |
Oct 19, 2022 | 362.71 | 367.18 | 360.26 | 364.01 | 844,810 | +0.01(+0.00%) |
Oct 18, 2022 | 364.54 | 366.58 | 358.55 | 364.00 | 1,238,780 | +8.55(+2.41%) |
Oct 17, 2022 | 354.27 | 359.94 | 353.86 | 355.45 | 1,098,785 | +5.34(+1.53%) |
Oct 14, 2022 | 361.13 | 365.07 | 349.41 | 350.11 | 1,256,731 | -9.83(-2.73%) |
Oct 13, 2022 | 347.14 | 361.14 | 342.20 | 359.94 | 1,628,847 | +5.84(+1.65%) |
Oct 12, 2022 | 355.77 | 357.09 | 351.39 | 354.10 | 1,203,236 | -2.08(-0.58%) |
Oct 11, 2022 | 349.79 | 362.97 | 349.09 | 356.18 | 1,486,652 | +3.58(+1.01%) |
Oct 10, 2022 | 351.21 | 358.09 | 348.75 | 352.60 | 1,394,413 | +3.46(+0.99%) |
Oct 07, 2022 | 345.12 | 349.38 | 342.81 | 349.14 | 1,379,055 | +0.67(+0.19%) |
Oct 06, 2022 | 347.26 | 352.26 | 346.09 | 348.47 | 933,524 | -0.29(-0.08%) |
Oct 05, 2022 | 348.29 | 352.58 | 348.29 | 348.76 | 1,095,286 | -4.43(-1.25%) |
Oct 04, 2022 | 343.18 | 353.60 | 343.11 | 353.20 | 1,671,668 | +15.92(+4.72%) |
Oct 03, 2022 | 332.92 | 340.93 | 332.50 | 337.27 | 1,567,918 | +9.96(+3.04%) |
Sep 30, 2022 | 332.09 | 334.34 | 327.09 | 327.31 | 1,731,312 | -6.97(-2.09%) |
Sep 29, 2022 | 334.29 | 337.81 | 331.78 | 334.29 | 1,620,771 | -3.70(-1.09%) |
Sep 28, 2022 | 330.46 | 340.10 | 329.35 | 337.98 | 1,322,883 | +9.99(+3.04%) |
Sep 27, 2022 | 328.21 | 333.86 | 324.73 | 328.00 | 1,207,897 | +3.36(+1.04%) |
Sep 26, 2022 | 323.47 | 331.07 | 323.19 | 324.63 | 1,362,976 | -1.94(-0.59%) |
Sep 23, 2022 | 333.67 | 335.25 | 321.10 | 326.57 | 1,758,078 | -11.64(-3.44%) |
Sep 22, 2022 | 344.44 | 345.94 | 338.01 | 338.21 | 1,030,047 | -3.60(-1.05%) |
Sep 21, 2022 | 352.05 | 352.82 | 341.80 | 341.80 | 1,030,609 | -5.65(-1.63%) |
Sep 20, 2022 | 351.64 | 352.20 | 344.47 | 347.45 | 1,467,466 | -6.94(-1.96%) |
Sep 19, 2022 | 342.26 | 354.88 | 341.54 | 354.39 | 1,031,872 | +8.00(+2.31%) |
Sep 16, 2022 | 347.17 | 347.94 | 341.14 | 346.38 | 2,479,372 | -4.17(-1.19%) |
Sep 15, 2022 | 352.64 | 356.25 | 350.11 | 350.56 | 992,570 | -2.08(-0.59%) |
Sep 14, 2022 | 356.01 | 356.89 | 349.39 | 352.64 | 1,148,383 | -2.35(-0.66%) |
Sep 13, 2022 | 357.18 | 362.92 | 353.66 | 354.98 | 1,111,126 | -10.48(-2.87%) |
Sep 12, 2022 | 366.70 | 367.39 | 361.36 | 365.47 | 1,155,683 | +1.74(+0.48%) |
Sep 09, 2022 | 364.48 | 366.67 | 363.58 | 363.73 | 1,269,480 | +3.68(+1.02%) |
Sep 08, 2022 | 355.43 | 361.96 | 354.59 | 360.04 | 1,255,961 | +2.48(+0.69%) |
Sep 07, 2022 | 349.69 | 358.57 | 349.04 | 357.56 | 934,529 | +4.77(+1.35%) |
Sep 06, 2022 | 354.88 | 356.61 | 347.34 | 352.79 | 1,118,214 | -1.13(-0.32%) |
Sep 02, 2022 | 361.48 | 361.90 | 352.56 | 353.93 | 1,168,430 | -1.51(-0.43%) |
Sep 01, 2022 | 350.76 | 356.41 | 349.07 | 355.44 | 1,381,659 | -1.45(-0.41%) |
Aug 31, 2022 | 361.56 | 361.56 | 356.19 | 356.89 | 1,535,433 | -3.41(-0.95%) |
Aug 30, 2022 | 370.56 | 371.07 | 357.15 | 360.30 | 1,660,888 | -11.60(-3.12%) |
Aug 29, 2022 | 367.55 | 376.61 | 365.99 | 371.90 | 1,354,525 | +1.20(+0.32%) |
Aug 26, 2022 | 382.22 | 383.93 | 370.01 | 370.69 | 1,486,873 | -8.57(-2.26%) |
Aug 25, 2022 | 373.25 | 379.54 | 372.86 | 379.26 | 1,355,718 | +6.62(+1.78%) |
Aug 24, 2022 | 370.09 | 373.60 | 365.56 | 372.65 | 1,602,827 | +6.35(+1.73%) |
Aug 23, 2022 | 360.06 | 377.15 | 360.05 | 366.30 | 2,444,167 | +5.12(+1.42%) |
Aug 22, 2022 | 355.03 | 364.57 | 352.95 | 361.18 | 2,407,476 | -0.02(-0.01%) |
Aug 19, 2022 | 350.42 | 361.45 | 344.97 | 361.20 | 4,341,634 | +1.63(+0.45%) |
Aug 18, 2022 | 356.11 | 361.47 | 354.44 | 359.56 | 2,025,173 | +3.22(+0.90%) |
Aug 17, 2022 | 356.13 | 359.03 | 353.99 | 356.34 | 1,763,414 | -5.17(-1.43%) |
Aug 16, 2022 | 355.97 | 364.82 | 354.70 | 361.51 | 1,465,014 | +3.84(+1.07%) |
Aug 15, 2022 | 354.16 | 357.90 | 350.88 | 357.67 | 1,223,749 | -2.06(-0.57%) |
Aug 12, 2022 | 354.15 | 360.14 | 353.43 | 359.73 | 1,286,206 | +6.10(+1.72%) |
Aug 11, 2022 | 352.25 | 355.18 | 349.03 | 353.63 | 1,759,137 | +9.34(+2.71%) |
Aug 10, 2022 | 340.90 | 349.07 | 340.61 | 344.29 | 1,162,762 | +8.48(+2.53%) |
Aug 09, 2022 | 338.32 | 339.49 | 335.25 | 335.81 | 1,172,866 | -0.03(-0.01%) |
Aug 08, 2022 | 338.94 | 341.25 | 334.95 | 335.84 | 977,579 | +0.39(+0.12%) |
Aug 05, 2022 | 329.76 | 336.69 | 329.60 | 335.45 | 938,642 | +0.91(+0.27%) |
Aug 04, 2022 | 331.34 | 336.87 | 329.01 | 334.54 | 1,365,166 | +5.74(+1.74%) |
Aug 03, 2022 | 329.50 | 330.87 | 325.89 | 328.81 | 1,169,006 | +3.22(+0.99%) |
Aug 02, 2022 | 327.33 | 331.30 | 323.26 | 325.58 | 1,301,091 | -4.87(-1.47%) |
Aug 01, 2022 | 331.11 | 334.12 | 328.29 | 330.45 | 1,267,980 | -4.88(-1.45%) |
Jul 29, 2022 | 328.36 | 336.82 | 325.43 | 335.32 | 1,924,331 | +11.28(+3.48%) |
Jul 28, 2022 | 322.10 | 326.83 | 316.45 | 324.04 | 1,325,599 | +5.79(+1.82%) |
Jul 27, 2022 | 313.65 | 319.58 | 311.36 | 318.25 | 1,175,980 | +6.12(+1.96%) |
Jul 26, 2022 | 316.36 | 318.30 | 310.96 | 312.14 | 1,149,072 | -3.43(-1.09%) |
Jul 25, 2022 | 307.68 | 315.99 | 304.77 | 315.57 | 1,466,636 | +10.45(+3.43%) |
Jul 22, 2022 | 310.56 | 313.13 | 303.35 | 305.11 | 1,136,830 | -4.18(-1.35%) |
Jul 21, 2022 | 307.61 | 309.51 | 301.54 | 309.29 | 1,251,953 | +1.15(+0.37%) |
Jul 20, 2022 | 304.33 | 308.76 | 303.11 | 308.14 | 1,179,313 | +3.68(+1.21%) |
Jul 19, 2022 | 294.66 | 305.05 | 293.93 | 304.46 | 1,311,984 | +13.33(+4.58%) |
Jul 18, 2022 | 294.25 | 299.46 | 290.15 | 291.13 | 1,080,914 | +0.24(+0.08%) |
Jul 15, 2022 | 291.25 | 292.79 | 286.47 | 290.88 | 1,212,209 | +3.29(+1.15%) |
Jul 14, 2022 | 283.41 | 288.11 | 281.74 | 287.59 | 1,398,951 | -2.39(-0.83%) |
Jul 13, 2022 | 285.34 | 292.32 | 284.62 | 289.99 | 1,228,115 | +0.80(+0.28%) |
Jul 12, 2022 | 287.27 | 294.37 | 286.43 | 289.18 | 1,238,560 | -2.39(-0.82%) |
Jul 11, 2022 | 293.68 | 297.02 | 291.04 | 291.58 | 1,017,431 | -6.09(-2.05%) |
Jul 08, 2022 | 297.72 | 300.97 | 294.36 | 297.67 | 1,551,697 | +0.65(+0.22%) |
Jul 07, 2022 | 291.00 | 297.62 | 288.77 | 297.01 | 2,100,021 | +14.49(+5.13%) |
Jul 06, 2022 | 283.20 | 285.27 | 277.31 | 282.52 | 2,132,428 | -2.92(-1.02%) |
Jul 05, 2022 | 287.14 | 288.05 | 281.12 | 285.44 | 2,198,273 | -9.28(-3.15%) |
Jul 01, 2022 | 293.71 | 297.89 | 287.58 | 294.73 | 1,408,038 | +2.11(+0.72%) |
Jun 30, 2022 | 290.97 | 297.62 | 287.55 | 292.61 | 2,130,016 | -1.15(-0.39%) |
Jun 29, 2022 | 300.18 | 300.69 | 290.88 | 293.77 | 1,842,924 | -7.21(-2.40%) |
Jun 28, 2022 | 309.96 | 311.71 | 300.32 | 300.98 | 1,867,535 | -6.01(-1.96%) |
Jun 27, 2022 | 309.22 | 312.20 | 302.97 | 306.99 | 1,754,738 | +4.34(+1.43%) |
Jun 24, 2022 | 292.91 | 305.55 | 291.66 | 302.64 | 2,359,464 | +13.01(+4.49%) |
Jun 23, 2022 | 306.46 | 308.71 | 287.77 | 289.64 | 4,349,741 | -19.88(-6.42%) |
Jun 22, 2022 | 312.50 | 315.29 | 309.22 | 309.52 | 1,681,243 | -11.04(-3.44%) |
Jun 21, 2022 | 322.14 | 326.01 | 319.17 | 320.56 | 1,464,229 | +6.38(+2.03%) |
Jun 17, 2022 | 306.40 | 317.84 | 306.40 | 314.18 | 2,392,462 | +5.01(+1.62%) |
Jun 16, 2022 | 314.00 | 315.32 | 306.31 | 309.17 | 1,846,760 | -12.67(-3.94%) |
Jun 15, 2022 | 319.69 | 326.40 | 316.86 | 321.83 | 1,481,802 | +3.89(+1.22%) |
Jun 14, 2022 | 317.54 | 321.67 | 314.04 | 317.94 | 1,674,807 | +1.63(+0.52%) |
Jun 13, 2022 | 316.40 | 324.85 | 313.77 | 316.30 | 1,866,128 | -10.06(-3.08%) |
Jun 10, 2022 | 327.96 | 331.98 | 324.56 | 326.36 | 1,365,208 | -9.83(-2.92%) |
Jun 09, 2022 | 341.81 | 344.32 | 336.16 | 336.19 | 1,454,106 | -9.43(-2.73%) |
Jun 08, 2022 | 351.40 | 355.11 | 344.66 | 345.62 | 1,820,778 | -12.48(-3.49%) |
Jun 07, 2022 | 351.20 | 358.76 | 348.53 | 358.11 | 1,013,870 | +4.80(+1.36%) |
Jun 06, 2022 | 353.56 | 354.18 | 349.09 | 353.31 | 1,038,814 | +1.86(+0.53%) |
Jun 03, 2022 | 347.96 | 354.02 | 347.57 | 351.45 | 1,111,614 | -0.08(-0.02%) |
Jun 02, 2022 | 344.50 | 351.85 | 341.72 | 351.52 | 1,191,990 | +8.69(+2.54%) |
Jun 01, 2022 | 353.47 | 353.47 | 339.33 | 342.83 | 1,761,502 | -5.48(-1.57%) |
May 31, 2022 | 348.82 | 352.57 | 345.39 | 348.31 | 2,778,452 | -2.87(-0.82%) |
May 27, 2022 | 344.52 | 351.33 | 343.01 | 351.18 | 2,021,451 | +12.87(+3.80%) |
May 26, 2022 | 334.37 | 339.69 | 331.39 | 338.31 | 1,386,628 | +4.42(+1.32%) |
May 25, 2022 | 328.65 | 336.58 | 327.32 | 333.89 | 2,060,002 | +5.78(+1.76%) |
May 24, 2022 | 323.52 | 328.99 | 318.54 | 328.11 | 1,951,393 | +1.63(+0.50%) |
May 23, 2022 | 308.56 | 328.34 | 307.81 | 326.49 | 4,401,053 | +21.47(+7.04%) |
May 20, 2022 | 330.64 | 335.26 | 299.50 | 305.02 | 9,045,086 | -49.95(-14.07%) |
May 19, 2022 | 354.76 | 360.65 | 346.87 | 354.97 | 2,312,953 | -3.94(-1.10%) |
May 18, 2022 | 373.84 | 374.90 | 357.63 | 358.91 | 1,585,085 | -15.18(-4.06%) |
May 17, 2022 | 371.41 | 375.79 | 367.35 | 374.09 | 1,262,252 | +9.55(+2.62%) |
May 16, 2022 | 359.16 | 372.31 | 356.34 | 364.54 | 1,947,206 | +7.55(+2.12%) |
May 13, 2022 | 354.90 | 360.21 | 353.61 | 356.99 | 1,797,844 | +3.61(+1.02%) |
May 12, 2022 | 353.24 | 357.84 | 344.92 | 353.37 | 1,940,907 | -1.02(-0.29%) |
May 11, 2022 | 356.21 | 364.58 | 352.61 | 354.40 | 1,418,588 | -0.70(-0.20%) |
May 10, 2022 | 358.25 | 361.66 | 350.96 | 355.10 | 1,380,774 | +0.21(+0.06%) |
May 09, 2022 | 362.15 | 364.63 | 352.80 | 354.88 | 1,867,666 | -12.59(-3.43%) |
May 06, 2022 | 373.42 | 373.42 | 361.80 | 367.47 | 1,557,352 | -5.43(-1.46%) |
May 05, 2022 | 383.47 | 385.68 | 369.08 | 372.90 | 1,505,639 | -12.96(-3.36%) |
May 04, 2022 | 380.89 | 387.86 | 374.57 | 385.86 | 1,797,637 | +6.73(+1.77%) |
May 03, 2022 | 375.62 | 380.38 | 373.34 | 379.13 | 1,507,999 | +7.99(+2.15%) |
May 02, 2022 | 365.04 | 372.37 | 361.77 | 371.14 | 1,605,527 | +3.58(+0.97%) |
Apr 29, 2022 | 375.93 | 379.65 | 366.31 | 367.56 | 1,574,251 | -7.08(-1.89%) |
Apr 28, 2022 | 377.58 | 379.74 | 365.08 | 374.64 | 1,556,828 | -0.69(-0.18%) |
Apr 27, 2022 | 371.80 | 379.75 | 365.56 | 375.33 | 1,642,642 | +3.66(+0.99%) |
Apr 26, 2022 | 374.84 | 380.30 | 370.03 | 371.67 | 1,601,525 | -3.64(-0.97%) |
Apr 25, 2022 | 381.56 | 381.56 | 362.34 | 375.31 | 4,617,635 | -17.58(-4.48%) |
Apr 22, 2022 | 408.62 | 409.67 | 390.98 | 392.89 | 2,207,164 | -20.24(-4.90%) |
Apr 21, 2022 | 429.18 | 429.37 | 412.32 | 413.13 | 1,685,452 | -12.69(-2.98%) |
Apr 20, 2022 | 432.92 | 434.94 | 424.98 | 425.81 | 1,764,860 | -0.42(-0.10%) |
Apr 19, 2022 | 428.16 | 429.83 | 423.24 | 426.23 | 1,240,674 | -0.61(-0.14%) |
Apr 18, 2022 | 421.05 | 433.74 | 420.80 | 426.85 | 1,567,298 | +1.66(+0.39%) |
Apr 14, 2022 | 416.61 | 427.78 | 416.61 | 425.19 | 1,607,393 | +9.21(+2.21%) |
Apr 13, 2022 | 411.15 | 416.63 | 410.06 | 415.98 | 1,184,632 | +7.36(+1.80%) |
Apr 12, 2022 | 411.63 | 416.19 | 406.46 | 408.62 | 1,150,016 | +1.19(+0.29%) |
Apr 11, 2022 | 405.47 | 414.30 | 405.47 | 407.43 | 1,476,779 | +0.20(+0.05%) |
Apr 08, 2022 | 402.21 | 408.82 | 396.87 | 407.23 | 1,378,676 | +8.61(+2.16%) |
Apr 07, 2022 | 398.93 | 401.61 | 391.19 | 398.62 | 1,682,035 | -1.74(-0.44%) |
Apr 06, 2022 | 399.71 | 403.77 | 395.29 | 400.37 | 1,270,527 | -2.40(-0.59%) |
Apr 05, 2022 | 407.62 | 411.29 | 400.34 | 402.76 | 1,436,924 | -3.64(-0.90%) |
Apr 04, 2022 | 407.48 | 407.64 | 397.05 | 406.40 | 1,101,617 | +0.63(+0.16%) |
Apr 01, 2022 | 406.01 | 410.76 | 402.87 | 405.77 | 1,521,203 | +1.30(+0.32%) |
Mar 31, 2022 | 403.24 | 409.55 | 402.36 | 404.46 | 2,006,964 | -0.09(-0.02%) |
Mar 30, 2022 | 402.85 | 413.41 | 402.58 | 404.55 | 1,739,100 | +3.58(+0.89%) |
Mar 29, 2022 | 412.20 | 412.20 | 397.49 | 400.97 | 3,678,486 | -19.12(-4.55%) |
Mar 28, 2022 | 425.31 | 425.31 | 414.99 | 420.09 | 1,705,454 | -3.73(-0.88%) |
Mar 25, 2022 | 419.83 | 424.30 | 415.73 | 423.82 | 1,502,468 | +4.11(+0.98%) |
Mar 24, 2022 | 417.98 | 422.88 | 413.51 | 419.71 | 1,934,021 | +0.68(+0.16%) |
Mar 23, 2022 | 410.90 | 422.41 | 408.38 | 419.03 | 2,710,744 | +3.86(+0.93%) |
Mar 22, 2022 | 412.70 | 423.65 | 410.96 | 415.18 | 2,302,850 | +5.11(+1.25%) |
Mar 21, 2022 | 402.99 | 414.45 | 402.42 | 410.07 | 2,832,124 | +8.88(+2.21%) |
Mar 18, 2022 | 395.86 | 402.92 | 392.39 | 401.19 | 3,029,386 | +6.80(+1.72%) |
Mar 17, 2022 | 373.41 | 395.44 | 372.91 | 394.40 | 2,865,339 | +17.43(+4.62%) |
Mar 16, 2022 | 378.71 | 389.28 | 370.95 | 376.96 | 2,339,128 | -0.26(-0.07%) |
Mar 15, 2022 | 381.13 | 383.57 | 370.69 | 377.23 | 2,263,022 | -5.23(-1.37%) |
Mar 14, 2022 | 381.63 | 387.99 | 375.26 | 382.46 | 2,539,784 | +4.25(+1.12%) |
Mar 11, 2022 | 371.89 | 380.99 | 371.37 | 378.21 | 2,208,187 | +11.00(+3.00%) |
Mar 10, 2022 | 353.95 | 368.62 | 367.21 | 1,820,666 | +9.02(+2.52%) | |
Mar 09, 2022 | 358.56 | 363.14 | 353.70 | 358.19 | 1,796,456 | +3.82(+1.08%) |
Mar 08, 2022 | 363.04 | 377.74 | 353.58 | 354.37 | 3,616,406 | -3.95(-1.10%) |
Mar 07, 2022 | 382.91 | 393.75 | 357.39 | 358.32 | 5,619,013 | -20.46(-5.40%) |
Mar 04, 2022 | 367.90 | 379.47 | 363.67 | 378.78 | 2,496,396 | +7.90(+2.13%) |
Mar 03, 2022 | 367.29 | 374.92 | 364.77 | 370.88 | 3,046,572 | +5.78(+1.58%) |
Mar 02, 2022 | 350.34 | 370.19 | 349.96 | 365.10 | 2,640,218 | +16.83(+4.83%) |
Mar 01, 2022 | 350.67 | 351.40 | 340.46 | 348.27 | 2,948,624 | -1.33(-0.38%) |
Feb 28, 2022 | 337.93 | 351.90 | 335.99 | 349.60 | 3,362,261 | +12.66(+3.76%) |
Feb 25, 2022 | 332.78 | 338.23 | 330.55 | 336.94 | 3,526,706 | +4.10(+1.23%) |
Feb 24, 2022 | 319.55 | 333.84 | 317.29 | 332.84 | 3,707,170 | +5.09(+1.55%) |
Feb 23, 2022 | 344.73 | 345.69 | 327.50 | 327.75 | 3,159,238 | -15.79(-4.60%) |
Feb 22, 2022 | 354.66 | 359.75 | 342.02 | 343.54 | 2,428,555 | -14.88(-4.15%) |
Feb 18, 2022 | 358.42 | 0 | -11.10(-3.00%) | |||
Feb 17, 2022 | 375.34 | 379.37 | 368.13 | 369.52 | 2,644,447 | -9.74(-2.57%) |
Feb 16, 2022 | 380.13 | 382.63 | 374.26 | 379.26 | 2,239,331 | -2.76(-0.72%) |
Feb 15, 2022 | 379.44 | 384.54 | 377.79 | 382.01 | 1,638,330 | +5.96(+1.59%) |
Feb 14, 2022 | 382.70 | 386.18 | 372.84 | 376.05 | 1,853,584 | -5.25(-1.38%) |
Feb 11, 2022 | 382.86 | 388.16 | 376.11 | 381.31 | 2,461,423 | -0.47(-0.12%) |
Feb 10, 2022 | 381.43 | 387.66 | 378.80 | 381.77 | 1,442,911 | -2.19(-0.57%) |
Feb 09, 2022 | 381.14 | 388.06 | 381.14 | 383.96 | 1,678,587 | +20.56(+5.66%) |
Feb 08, 2022 | 365.51 | 380.62 | 365.07 | 363.40 | 2,724,840 | +1.97(+0.55%) |
Feb 07, 2022 | 359.60 | 363.67 | 358.03 | 361.43 | 1,119,802 | +2.63(+0.73%) |
Feb 04, 2022 | 357.49 | 362.00 | 353.02 | 358.80 | 1,135,227 | -1.36(-0.38%) |
Feb 03, 2022 | 360.60 | 366.00 | 359.12 | 360.16 | 920,326 | -3.49(-0.96%) |
Feb 02, 2022 | 367.61 | 368.70 | 356.25 | 363.64 | 1,690,817 | -3.30(-0.90%) |
Feb 01, 2022 | 364.15 | 368.57 | 360.29 | 366.94 | 1,724,996 | +1.44(+0.39%) |
Jan 31, 2022 | 363.18 | 365.89 | 365.51 | 2,256,955 | +2.54(+0.70%) | |
Jan 28, 2022 | 361.35 | 366.23 | 353.99 | 362.97 | 2,162,857 | -2.11(-0.58%) |
Jan 27, 2022 | 364.82 | 371.80 | 359.72 | 365.08 | 2,090,479 | +3.61(+1.00%) |
Jan 26, 2022 | 358.69 | 369.77 | 355.93 | 361.47 | 2,363,695 | +3.90(+1.09%) |
Jan 25, 2022 | 347.81 | 359.02 | 340.65 | 357.56 | 2,585,813 | +4.07(+1.15%) |
Jan 24, 2022 | 346.25 | 354.97 | 336.97 | 353.50 | 2,318,957 | -0.24(-0.07%) |
Jan 21, 2022 | 356.95 | 360.37 | 349.44 | 353.74 | 1,537,819 | -2.62(-0.74%) |
Jan 20, 2022 | 364.73 | 369.10 | 355.29 | 356.36 | 2,073,598 | -8.66(-2.37%) |
Jan 19, 2022 | 376.03 | 376.87 | 363.77 | 365.02 | 1,975,806 | -7.78(-2.09%) |
Jan 18, 2022 | 369.62 | 376.77 | 368.52 | 372.80 | 2,765,576 | +4.22(+1.15%) |
Jan 14, 2022 | 368.57 | 0 | -0.81(-0.22%) | |||
Jan 13, 2022 | 367.72 | 373.08 | 367.62 | 369.38 | 1,364,586 | +4.02(+1.10%) |
Jan 12, 2022 | 371.24 | 372.75 | 361.74 | 365.36 | 1,502,794 | -4.18(-1.13%) |
Jan 11, 2022 | 371.80 | 372.43 | 364.87 | 369.54 | 1,286,703 | +0.67(+0.18%) |
Jan 10, 2022 | 370.24 | 374.72 | 363.17 | 368.87 | 2,181,416 | +1.18(+0.32%) |
Jan 07, 2022 | 365.96 | 370.94 | 365.78 | 367.69 | 1,845,990 | +2.22(+0.61%) |
Jan 06, 2022 | 363.67 | 367.48 | 357.58 | 365.47 | 1,647,775 | +4.19(+1.16%) |
Jan 05, 2022 | 362.24 | 375.36 | 361.02 | 361.28 | 3,407,483 | +0.74(+0.20%) |
Jan 04, 2022 | 343.86 | 362.93 | 342.50 | 360.55 | 3,122,921 | +20.57(+6.05%) |
Jan 03, 2022 | 334.04 | 340.16 | 334.04 | 339.98 | 1,617,559 | +7.01(+2.11%) |
Dec 31, 2021 | 332.42 | 333.99 | 331.19 | 332.97 | 1,034,758 | +0.84(+0.25%) |
Dec 30, 2021 | 335.80 | 337.98 | 331.95 | 332.13 | 1,584,617 | -2.55(-0.76%) |
Dec 29, 2021 | 337.25 | 338.17 | 334.48 | 334.69 | 1,463,538 | -3.93(-1.16%) |
Dec 28, 2021 | 338.14 | 341.87 | 337.76 | 338.62 | 742,348 | -0.95(-0.28%) |
Dec 27, 2021 | 338.84 | 340.54 | 337.34 | 339.56 | 984,520 | +1.48(+0.44%) |
Dec 23, 2021 | 336.90 | 340.28 | 335.26 | 338.08 | 1,030,715 | +2.15(+0.64%) |
Dec 22, 2021 | 337.95 | 340.38 | 332.58 | 335.93 | 1,633,781 | -2.72(-0.80%) |
Dec 21, 2021 | 331.84 | 341.27 | 331.25 | 338.65 | 1,568,532 | +10.79(+3.29%) |
Dec 20, 2021 | 332.00 | 332.06 | 325.60 | 327.86 | 1,843,539 | -8.10(-2.41%) |
Dec 17, 2021 | 338.16 | 339.21 | 330.67 | 335.96 | 3,084,349 | -1.22(-0.36%) |
Dec 16, 2021 | 338.62 | 340.55 | 335.93 | 337.18 | 2,009,331 | +4.21(+1.26%) |
Dec 15, 2021 | 338.35 | 339.01 | 327.24 | 332.97 | 2,048,033 | -4.46(-1.32%) |
Dec 14, 2021 | 338.72 | 343.05 | 334.98 | 337.44 | 1,859,040 | -2.78(-0.82%) |
Dec 13, 2021 | 347.67 | 349.94 | 338.24 | 340.21 | 1,420,404 | -6.72(-1.94%) |
Dec 10, 2021 | 351.29 | 352.39 | 345.94 | 346.93 | 1,240,268 | -3.45(-0.98%) |
Dec 09, 2021 | 348.37 | 352.69 | 346.58 | 350.38 | 927,319 | +0.83(+0.24%) |
Dec 08, 2021 | 350.72 | 352.39 | 346.35 | 349.55 | 1,221,890 | -0.27(-0.08%) |
Dec 07, 2021 | 348.22 | 355.27 | 347.70 | 349.82 | 1,527,029 | +6.61(+1.93%) |
Dec 06, 2021 | 341.50 | 346.49 | 339.33 | 343.20 | 1,593,510 | +5.10(+1.51%) |
Dec 03, 2021 | 341.38 | 341.78 | 334.00 | 338.10 | 1,425,151 | -1.34(-0.39%) |
Dec 02, 2021 | 333.88 | 342.83 | 332.51 | 339.44 | 2,033,563 | +8.78(+2.66%) |