Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 430.46 | 432.50 | 424.41 | 428.16 | 274,060 | -4.74(-1.09%) |
Dec 29, 2022 | 424.96 | 433.84 | 424.08 | 432.89 | 229,604 | +10.59(+2.51%) |
Dec 28, 2022 | 429.89 | 432.37 | 422.11 | 422.30 | 202,568 | -6.91(-1.61%) |
Dec 27, 2022 | 426.42 | 429.99 | 424.37 | 429.21 | 290,414 | +3.01(+0.71%) |
Dec 23, 2022 | 423.15 | 426.35 | 421.33 | 426.20 | 191,691 | +1.59(+0.37%) |
Dec 22, 2022 | 422.53 | 424.84 | 417.10 | 424.61 | 373,276 | -2.31(-0.54%) |
Dec 21, 2022 | 423.34 | 428.88 | 420.97 | 426.92 | 253,322 | +6.27(+1.49%) |
Dec 20, 2022 | 418.08 | 423.29 | 416.87 | 420.65 | 303,800 | +1.15(+0.27%) |
Dec 19, 2022 | 420.17 | 424.23 | 417.57 | 419.50 | 284,796 | -1.00(-0.24%) |
Dec 16, 2022 | 422.27 | 423.54 | 417.26 | 420.50 | 661,074 | -5.19(-1.22%) |
Dec 15, 2022 | 430.89 | 431.81 | 423.07 | 425.69 | 466,966 | -9.11(-2.09%) |
Dec 14, 2022 | 439.12 | 444.43 | 431.51 | 434.80 | 381,323 | -5.01(-1.14%) |
Dec 13, 2022 | 445.90 | 447.14 | 436.01 | 439.81 | 425,491 | +3.93(+0.90%) |
Dec 12, 2022 | 429.84 | 435.98 | 428.06 | 435.88 | 318,971 | +8.47(+1.98%) |
Dec 09, 2022 | 428.51 | 430.88 | 426.62 | 427.40 | 272,824 | -2.28(-0.53%) |
Dec 08, 2022 | 430.38 | 435.06 | 428.85 | 429.68 | 279,037 | -0.58(-0.14%) |
Dec 07, 2022 | 430.12 | 435.43 | 427.38 | 430.27 | 253,462 | +0.16(+0.04%) |
Dec 06, 2022 | 432.86 | 432.86 | 427.01 | 430.11 | 278,399 | -2.74(-0.63%) |
Dec 05, 2022 | 439.25 | 439.25 | 431.56 | 432.85 | 263,452 | -6.99(-1.59%) |
Dec 02, 2022 | 433.64 | 441.51 | 432.81 | 439.83 | 295,607 | -0.85(-0.19%) |
Dec 01, 2022 | 438.10 | 442.24 | 436.56 | 440.68 | 393,501 | +5.79(+1.33%) |
Nov 30, 2022 | 420.12 | 434.95 | 418.57 | 434.90 | 594,935 | +13.52(+3.21%) |
Nov 29, 2022 | 418.59 | 421.49 | 416.86 | 421.38 | 441,543 | +1.21(+0.29%) |
Nov 28, 2022 | 430.70 | 431.51 | 419.17 | 420.17 | 554,235 | -12.24(-2.83%) |
Nov 25, 2022 | 429.47 | 434.97 | 428.61 | 432.41 | 179,292 | +2.74(+0.64%) |
Nov 23, 2022 | 429.48 | 432.00 | 427.80 | 429.67 | 657,374 | +0.87(+0.20%) |
Nov 22, 2022 | 431.75 | 433.13 | 423.67 | 428.80 | 562,156 | -1.74(-0.41%) |
Nov 21, 2022 | 427.72 | 434.37 | 427.61 | 430.55 | 409,953 | +1.48(+0.34%) |
Nov 18, 2022 | 424.10 | 431.02 | 418.45 | 429.07 | 405,223 | +3.36(+0.79%) |
Nov 17, 2022 | 421.28 | 426.92 | 418.76 | 425.71 | 462,415 | -1.76(-0.41%) |
Nov 16, 2022 | 431.04 | 431.17 | 425.53 | 427.48 | 479,106 | -4.51(-1.04%) |
Nov 15, 2022 | 432.29 | 435.36 | 428.02 | 431.98 | 473,754 | +3.33(+0.78%) |
Nov 14, 2022 | 434.11 | 437.46 | 428.15 | 428.65 | 526,599 | -5.72(-1.32%) |
Nov 11, 2022 | 434.01 | 438.73 | 430.00 | 434.37 | 614,813 | -0.07(-0.02%) |
Nov 10, 2022 | 433.71 | 434.44 | 425.65 | 434.44 | 653,361 | +22.03(+5.34%) |
Nov 09, 2022 | 411.01 | 414.03 | 410.14 | 412.41 | 554,639 | -0.23(-0.06%) |
Nov 08, 2022 | 412.14 | 420.24 | 409.46 | 412.64 | 881,025 | +3.78(+0.92%) |
Nov 07, 2022 | 394.05 | 409.29 | 394.05 | 408.87 | 731,932 | +16.44(+4.19%) |
Nov 04, 2022 | 399.33 | 400.21 | 385.12 | 392.43 | 865,402 | -1.68(-0.43%) |
Nov 03, 2022 | 392.16 | 398.73 | 390.40 | 394.10 | 635,825 | -5.35(-1.34%) |
Nov 02, 2022 | 409.87 | 413.13 | 398.59 | 399.45 | 527,520 | -10.49(-2.56%) |
Nov 01, 2022 | 412.90 | 414.41 | 405.71 | 409.94 | 575,208 | -0.82(-0.20%) |
Oct 31, 2022 | 408.21 | 412.95 | 407.17 | 410.77 | 752,516 | +0.82(+0.20%) |
Oct 28, 2022 | 397.25 | 410.09 | 397.25 | 409.94 | 780,712 | +13.22(+3.33%) |
Oct 27, 2022 | 389.18 | 398.81 | 389.18 | 396.73 | 1,012,632 | +11.61(+3.02%) |
Oct 26, 2022 | 381.65 | 394.24 | 378.37 | 385.11 | 1,398,296 | +10.55(+2.82%) |
Oct 25, 2022 | 370.74 | 376.52 | 369.73 | 374.56 | 1,232,146 | +5.20(+1.41%) |
Oct 24, 2022 | 370.42 | 372.39 | 367.18 | 369.36 | 1,067,007 | +2.00(+0.54%) |
Oct 21, 2022 | 363.66 | 369.19 | 361.78 | 367.36 | 751,208 | +3.29(+0.90%) |
Oct 20, 2022 | 369.07 | 370.47 | 363.51 | 364.07 | 455,513 | -3.98(-1.08%) |
Oct 19, 2022 | 367.38 | 371.61 | 365.50 | 368.05 | 250,934 | -3.92(-1.05%) |
Oct 18, 2022 | 377.41 | 377.41 | 366.94 | 371.97 | 444,369 | +4.41(+1.20%) |
Oct 17, 2022 | 367.82 | 369.71 | 366.01 | 367.56 | 376,808 | +7.69(+2.14%) |
Oct 14, 2022 | 371.00 | 373.50 | 359.42 | 359.88 | 474,202 | -7.25(-1.98%) |
Oct 13, 2022 | 353.95 | 368.85 | 352.97 | 367.13 | 487,433 | +4.51(+1.24%) |
Oct 12, 2022 | 361.90 | 366.50 | 361.68 | 362.62 | 706,103 | +1.80(+0.50%) |
Oct 11, 2022 | 361.68 | 369.28 | 359.71 | 360.82 | 545,106 | -0.98(-0.27%) |
Oct 10, 2022 | 367.71 | 368.52 | 361.17 | 361.80 | 423,215 | -4.21(-1.15%) |
Oct 07, 2022 | 373.34 | 374.48 | 363.89 | 366.01 | 582,491 | -10.86(-2.88%) |
Oct 06, 2022 | 376.73 | 380.90 | 376.05 | 376.87 | 575,395 | -0.12(-0.03%) |
Oct 05, 2022 | 370.98 | 379.76 | 370.98 | 376.99 | 483,296 | +1.11(+0.30%) |
Oct 04, 2022 | 372.68 | 378.82 | 372.09 | 375.88 | 450,698 | +7.63(+2.07%) |
Oct 03, 2022 | 359.21 | 370.28 | 357.81 | 368.25 | 520,026 | +12.46(+3.50%) |
Sep 30, 2022 | 361.92 | 364.30 | 355.37 | 355.79 | 670,597 | -7.03(-1.94%) |
Sep 29, 2022 | 364.13 | 365.31 | 359.82 | 362.82 | 451,170 | -3.74(-1.02%) |
Sep 28, 2022 | 365.22 | 368.32 | 361.65 | 366.56 | 536,721 | +3.59(+0.99%) |
Sep 27, 2022 | 375.79 | 376.89 | 361.06 | 362.97 | 589,904 | -10.06(-2.70%) |
Sep 26, 2022 | 374.81 | 377.49 | 370.59 | 373.03 | 800,446 | -0.92(-0.25%) |
Sep 23, 2022 | 369.70 | 374.39 | 367.90 | 373.95 | 752,998 | +2.40(+0.65%) |
Sep 22, 2022 | 366.48 | 374.31 | 366.48 | 371.55 | 669,737 | +3.14(+0.85%) |
Sep 21, 2022 | 377.08 | 379.89 | 368.20 | 368.41 | 374,362 | -6.07(-1.62%) |
Sep 20, 2022 | 375.53 | 375.84 | 368.87 | 374.48 | 708,121 | -3.77(-1.00%) |
Sep 19, 2022 | 375.71 | 379.42 | 373.09 | 378.25 | 647,827 | +0.25(+0.07%) |
Sep 16, 2022 | 376.60 | 381.07 | 374.73 | 378.00 | 900,637 | -1.88(-0.49%) |
Sep 15, 2022 | 390.79 | 392.48 | 379.79 | 379.88 | 588,890 | -12.06(-3.08%) |
Sep 14, 2022 | 391.30 | 394.68 | 389.93 | 391.94 | 441,154 | +1.01(+0.26%) |
Sep 13, 2022 | 397.46 | 399.75 | 389.90 | 390.94 | 532,401 | -13.94(-3.44%) |
Sep 12, 2022 | 408.32 | 409.30 | 402.68 | 404.87 | 1,097,670 | -0.89(-0.22%) |
Sep 09, 2022 | 404.81 | 407.26 | 403.79 | 405.76 | 548,692 | +2.06(+0.51%) |
Sep 08, 2022 | 400.04 | 405.48 | 400.04 | 403.71 | 337,695 | +1.23(+0.30%) |
Sep 07, 2022 | 393.51 | 403.62 | 393.08 | 402.48 | 368,509 | +9.81(+2.50%) |
Sep 06, 2022 | 394.18 | 396.55 | 390.87 | 392.67 | 508,047 | -3.96(-1.00%) |
Sep 02, 2022 | 405.47 | 406.00 | 395.13 | 396.62 | 298,711 | -4.18(-1.04%) |
Sep 01, 2022 | 394.12 | 401.31 | 394.12 | 400.81 | 499,008 | +2.54(+0.64%) |
Aug 31, 2022 | 406.57 | 408.00 | 398.14 | 398.27 | 636,978 | -5.11(-1.27%) |
Aug 30, 2022 | 406.98 | 409.08 | 399.66 | 403.38 | 572,478 | -1.39(-0.34%) |
Aug 29, 2022 | 401.94 | 407.50 | 401.79 | 404.77 | 321,970 | -0.66(-0.16%) |
Aug 26, 2022 | 422.33 | 424.40 | 405.13 | 405.44 | 376,089 | -14.63(-3.48%) |
Aug 25, 2022 | 416.74 | 420.37 | 414.41 | 420.07 | 436,944 | +5.94(+1.43%) |
Aug 24, 2022 | 414.66 | 416.23 | 412.29 | 414.13 | 475,722 | +1.87(+0.45%) |
Aug 23, 2022 | 414.00 | 416.49 | 408.46 | 412.26 | 708,034 | -5.34(-1.28%) |
Aug 22, 2022 | 424.62 | 425.82 | 416.96 | 417.61 | 380,832 | -11.07(-2.58%) |
Aug 19, 2022 | 427.24 | 428.83 | 422.59 | 428.68 | 329,037 | -0.43(-0.10%) |
Aug 18, 2022 | 430.97 | 430.97 | 426.71 | 429.10 | 321,427 | -0.25(-0.06%) |
Aug 17, 2022 | 427.92 | 431.56 | 425.54 | 429.35 | 320,355 | -2.31(-0.53%) |
Aug 16, 2022 | 431.93 | 435.32 | 429.82 | 431.65 | 359,394 | -3.05(-0.70%) |
Aug 15, 2022 | 433.01 | 436.79 | 430.65 | 434.70 | 247,212 | +0.31(+0.07%) |
Aug 12, 2022 | 430.87 | 434.85 | 428.56 | 434.39 | 285,771 | +5.34(+1.25%) |
Aug 11, 2022 | 435.29 | 438.57 | 428.75 | 429.05 | 295,909 | -4.93(-1.14%) |
Aug 10, 2022 | 434.14 | 434.46 | 429.53 | 433.98 | 402,322 | +9.74(+2.30%) |
Aug 09, 2022 | 424.35 | 426.19 | 421.71 | 424.24 | 378,428 | -2.16(-0.51%) |
Aug 08, 2022 | 430.94 | 432.70 | 425.20 | 426.39 | 324,410 | -0.90(-0.21%) |
Aug 05, 2022 | 422.65 | 427.73 | 421.80 | 427.29 | 313,410 | +1.06(+0.25%) |
Aug 04, 2022 | 424.36 | 427.41 | 421.32 | 426.23 | 336,008 | +1.03(+0.24%) |
Aug 03, 2022 | 422.15 | 426.44 | 419.73 | 425.20 | 437,257 | +3.47(+0.82%) |
Aug 02, 2022 | 428.24 | 428.24 | 421.46 | 421.73 | 422,687 | -6.02(-1.41%) |
Aug 01, 2022 | 428.23 | 431.48 | 425.48 | 427.76 | 401,178 | -4.24(-0.98%) |
Jul 29, 2022 | 430.09 | 434.07 | 427.34 | 431.99 | 516,076 | +0.97(+0.23%) |
Jul 28, 2022 | 414.76 | 432.58 | 413.50 | 431.02 | 553,791 | +17.21(+4.16%) |
Jul 27, 2022 | 407.93 | 415.24 | 406.80 | 413.81 | 557,971 | +6.97(+1.71%) |
Jul 26, 2022 | 407.69 | 409.13 | 404.51 | 406.83 | 535,320 | -2.12(-0.52%) |
Jul 25, 2022 | 404.41 | 410.88 | 401.70 | 408.95 | 445,638 | +2.43(+0.60%) |
Jul 22, 2022 | 409.56 | 413.10 | 405.37 | 406.52 | 379,717 | -1.79(-0.44%) |
Jul 21, 2022 | 403.95 | 410.28 | 403.45 | 408.31 | 416,593 | +4.30(+1.07%) |
Jul 20, 2022 | 400.47 | 406.32 | 398.29 | 404.00 | 444,710 | +4.21(+1.05%) |
Jul 19, 2022 | 392.25 | 400.80 | 391.28 | 399.80 | 449,386 | +12.16(+3.14%) |
Jul 18, 2022 | 390.27 | 392.97 | 386.49 | 387.64 | 400,076 | -3.27(-0.84%) |
Jul 15, 2022 | 390.99 | 392.97 | 387.33 | 390.92 | 494,352 | +6.93(+1.81%) |
Jul 14, 2022 | 377.12 | 385.16 | 376.65 | 383.98 | 384,479 | +3.07(+0.81%) |
Jul 13, 2022 | 380.41 | 383.24 | 376.11 | 380.91 | 424,089 | -5.84(-1.51%) |
Jul 12, 2022 | 393.83 | 397.21 | 385.29 | 386.75 | 612,132 | -6.32(-1.61%) |
Jul 11, 2022 | 394.07 | 396.45 | 390.84 | 393.07 | 323,257 | -4.64(-1.17%) |
Jul 08, 2022 | 395.06 | 400.46 | 394.46 | 397.71 | 417,162 | -0.37(-0.09%) |
Jul 07, 2022 | 397.95 | 400.89 | 396.60 | 398.08 | 445,504 | -1.72(-0.43%) |
Jul 06, 2022 | 398.97 | 403.80 | 394.43 | 399.80 | 635,984 | +3.12(+0.79%) |
Jul 05, 2022 | 393.09 | 397.02 | 386.51 | 396.68 | 589,491 | +0.91(+0.23%) |
Jul 01, 2022 | 390.01 | 396.87 | 389.01 | 395.77 | 398,044 | +5.95(+1.53%) |
Jun 30, 2022 | 385.23 | 391.57 | 382.38 | 389.82 | 532,204 | +1.09(+0.28%) |
Jun 29, 2022 | 388.48 | 390.00 | 385.26 | 388.74 | 371,166 | +1.84(+0.47%) |
Jun 28, 2022 | 395.12 | 397.48 | 386.65 | 386.90 | 473,590 | -6.99(-1.78%) |
Jun 27, 2022 | 401.46 | 401.65 | 392.83 | 393.89 | 512,115 | -8.83(-2.19%) |
Jun 24, 2022 | 392.79 | 403.91 | 391.72 | 402.72 | 957,326 | +13.27(+3.41%) |
Jun 23, 2022 | 380.76 | 389.72 | 378.32 | 389.46 | 743,309 | +10.81(+2.85%) |
Jun 22, 2022 | 374.06 | 380.76 | 373.07 | 378.65 | 555,398 | +0.70(+0.19%) |
Jun 21, 2022 | 371.74 | 378.55 | 371.74 | 377.95 | 657,268 | +7.82(+2.11%) |
Jun 17, 2022 | 367.45 | 372.96 | 364.99 | 370.13 | 1,707,026 | +2.39(+0.65%) |
Jun 16, 2022 | 371.55 | 375.50 | 367.05 | 367.74 | 817,496 | -11.87(-3.13%) |
Jun 15, 2022 | 380.02 | 385.02 | 376.80 | 379.61 | 798,785 | +3.60(+0.96%) |
Jun 14, 2022 | 380.55 | 384.10 | 374.99 | 376.00 | 924,060 | -4.51(-1.19%) |
Jun 13, 2022 | 378.70 | 387.63 | 376.99 | 380.52 | 1,275,625 | -5.39(-1.40%) |
Jun 10, 2022 | 395.26 | 395.33 | 384.00 | 385.91 | 751,604 | -15.35(-3.83%) |
Jun 09, 2022 | 410.15 | 412.75 | 400.87 | 401.26 | 412,534 | -11.69(-2.83%) |
Jun 08, 2022 | 419.96 | 421.33 | 412.21 | 412.95 | 456,708 | -10.08(-2.38%) |
Jun 07, 2022 | 416.49 | 423.58 | 414.88 | 423.02 | 462,354 | +3.01(+0.72%) |
Jun 06, 2022 | 427.50 | 427.50 | 418.16 | 420.01 | 796,786 | -6.77(-1.59%) |
Jun 03, 2022 | 433.73 | 433.85 | 425.07 | 426.77 | 517,384 | -9.27(-2.12%) |
Jun 02, 2022 | 426.64 | 436.35 | 424.28 | 436.04 | 468,432 | +10.48(+2.46%) |
Jun 01, 2022 | 438.26 | 440.10 | 424.29 | 425.56 | 647,990 | -11.47(-2.62%) |
May 31, 2022 | 434.24 | 440.19 | 431.79 | 437.03 | 2,187,347 | -1.42(-0.32%) |
May 27, 2022 | 431.71 | 438.46 | 430.80 | 438.45 | 392,739 | +11.22(+2.63%) |
May 26, 2022 | 423.16 | 429.31 | 422.04 | 427.23 | 417,071 | +6.70(+1.59%) |
May 25, 2022 | 419.59 | 422.38 | 418.02 | 420.53 | 535,888 | -1.22(-0.29%) |
May 24, 2022 | 416.74 | 423.75 | 415.86 | 421.75 | 517,030 | +3.02(+0.72%) |
May 23, 2022 | 417.98 | 420.92 | 413.37 | 418.73 | 632,498 | +6.37(+1.55%) |
May 20, 2022 | 411.70 | 417.08 | 405.62 | 412.35 | 671,630 | +4.23(+1.04%) |
May 19, 2022 | 403.13 | 411.19 | 397.14 | 408.13 | 694,065 | +1.68(+0.41%) |
May 18, 2022 | 424.11 | 424.74 | 405.77 | 406.45 | 651,432 | -21.02(-4.92%) |
May 17, 2022 | 430.51 | 433.63 | 423.70 | 427.47 | 478,357 | +2.87(+0.67%) |
May 16, 2022 | 423.67 | 428.14 | 419.45 | 424.60 | 486,071 | -0.46(-0.11%) |
May 13, 2022 | 425.93 | 430.04 | 419.18 | 425.07 | 663,319 | +1.47(+0.35%) |
May 12, 2022 | 418.60 | 426.73 | 416.97 | 423.60 | 688,132 | -0.52(-0.12%) |
May 11, 2022 | 423.32 | 428.98 | 420.23 | 424.12 | 650,604 | -1.20(-0.28%) |
May 10, 2022 | 431.62 | 433.17 | 420.37 | 425.32 | 682,377 | -2.30(-0.54%) |
May 09, 2022 | 427.97 | 430.92 | 425.88 | 427.62 | 581,389 | -6.30(-1.45%) |
May 06, 2022 | 434.63 | 436.49 | 427.00 | 433.93 | 685,224 | -4.15(-0.95%) |
May 05, 2022 | 455.72 | 459.93 | 434.98 | 438.07 | 773,248 | -20.63(-4.50%) |
May 04, 2022 | 443.83 | 460.56 | 441.68 | 458.71 | 832,757 | +13.10(+2.94%) |
May 03, 2022 | 454.75 | 455.23 | 443.63 | 445.61 | 771,101 | -8.05(-1.77%) |
May 02, 2022 | 460.30 | 464.04 | 447.10 | 453.66 | 815,246 | -10.51(-2.26%) |
Apr 29, 2022 | 472.64 | 475.76 | 460.22 | 464.17 | 2,859,290 | -13.30(-2.79%) |
Apr 28, 2022 | 473.88 | 481.51 | 471.17 | 477.48 | 559,865 | +8.59(+1.83%) |
Apr 27, 2022 | 468.11 | 473.40 | 462.31 | 468.88 | 786,361 | +2.65(+0.57%) |
Apr 26, 2022 | 454.79 | 470.56 | 450.42 | 466.24 | 1,034,877 | +16.54(+3.68%) |
Apr 25, 2022 | 449.36 | 450.40 | 441.65 | 449.70 | 1,051,960 | +1.18(+0.26%) |
Apr 22, 2022 | 461.90 | 464.95 | 448.21 | 448.53 | 628,428 | -15.01(-3.24%) |
Apr 21, 2022 | 467.48 | 471.25 | 461.82 | 463.54 | 569,775 | +0.50(+0.11%) |
Apr 20, 2022 | 461.26 | 464.71 | 459.08 | 463.04 | 643,444 | +5.95(+1.30%) |
Apr 19, 2022 | 452.22 | 458.17 | 451.06 | 457.09 | 375,547 | +6.06(+1.34%) |
Apr 18, 2022 | 454.20 | 456.35 | 447.80 | 451.02 | 239,359 | -4.49(-0.99%) |
Apr 14, 2022 | 463.04 | 466.35 | 455.18 | 455.52 | 351,329 | -7.74(-1.67%) |
Apr 13, 2022 | 464.91 | 466.32 | 460.96 | 463.26 | 440,051 | -1.48(-0.32%) |
Apr 12, 2022 | 475.81 | 478.18 | 464.52 | 464.75 | 485,672 | -10.15(-2.14%) |
Apr 11, 2022 | 476.10 | 477.96 | 471.81 | 474.90 | 418,910 | -1.36(-0.29%) |
Apr 08, 2022 | 479.17 | 480.77 | 475.69 | 476.26 | 485,449 | -3.07(-0.64%) |
Apr 07, 2022 | 472.20 | 482.26 | 470.84 | 479.33 | 689,566 | +5.82(+1.23%) |
Apr 06, 2022 | 469.57 | 476.24 | 465.51 | 473.52 | 497,945 | +2.62(+0.56%) |
Apr 05, 2022 | 473.29 | 479.31 | 470.20 | 470.90 | 637,577 | -4.47(-0.94%) |
Apr 04, 2022 | 471.77 | 475.97 | 468.93 | 475.37 | 400,204 | +4.87(+1.03%) |
Apr 01, 2022 | 466.06 | 472.03 | 464.52 | 470.50 | 403,306 | +4.66(+1.00%) |
Mar 31, 2022 | 469.77 | 474.13 | 465.70 | 465.85 | 609,415 | -6.01(-1.27%) |
Mar 30, 2022 | 469.32 | 473.97 | 467.74 | 471.86 | 388,787 | +1.67(+0.35%) |
Mar 29, 2022 | 472.06 | 473.29 | 464.23 | 470.19 | 301,369 | +4.31(+0.93%) |
Mar 28, 2022 | 458.57 | 466.12 | 456.57 | 465.88 | 264,334 | +6.31(+1.37%) |
Mar 25, 2022 | 456.49 | 459.89 | 453.17 | 459.56 | 208,717 | +4.35(+0.96%) |
Mar 24, 2022 | 456.49 | 457.71 | 452.62 | 455.21 | 227,936 | -0.56(-0.12%) |
Mar 23, 2022 | 456.33 | 458.01 | 453.46 | 455.77 | 262,524 | -1.82(-0.40%) |
Mar 22, 2022 | 456.74 | 457.99 | 454.48 | 457.59 | 298,121 | +1.17(+0.26%) |
Mar 21, 2022 | 460.72 | 462.05 | 453.35 | 456.42 | 396,992 | -5.79(-1.25%) |
Mar 18, 2022 | 453.78 | 462.44 | 449.80 | 462.21 | 917,906 | +6.47(+1.42%) |
Mar 17, 2022 | 444.90 | 455.74 | 444.67 | 455.74 | 365,264 | +8.40(+1.88%) |
Mar 16, 2022 | 440.21 | 447.80 | 436.54 | 447.33 | 405,695 | +7.56(+1.72%) |
Mar 15, 2022 | 432.48 | 441.33 | 429.98 | 439.77 | 326,236 | +10.56(+2.46%) |
Mar 14, 2022 | 425.44 | 434.39 | 424.79 | 429.22 | 374,232 | +2.75(+0.65%) |
Mar 11, 2022 | 432.62 | 433.48 | 426.28 | 426.47 | 446,690 | -4.03(-0.93%) |
Mar 10, 2022 | 431.18 | 434.34 | 428.37 | 430.49 | 503,067 | -6.81(-1.56%) |
Mar 09, 2022 | 436.92 | 441.31 | 433.19 | 437.30 | 386,432 | +4.70(+1.09%) |
Mar 08, 2022 | 439.11 | 441.75 | 428.27 | 432.60 | 781,085 | -6.55(-1.49%) |
Mar 07, 2022 | 448.13 | 449.61 | 438.79 | 439.15 | 466,887 | -9.28(-2.07%) |
Mar 04, 2022 | 441.55 | 450.95 | 438.26 | 448.44 | 452,492 | +4.61(+1.04%) |
Mar 03, 2022 | 447.69 | 450.34 | 441.42 | 443.83 | 569,636 | +0.82(+0.18%) |
Mar 02, 2022 | 443.19 | 444.33 | 436.45 | 443.01 | 579,187 | +2.78(+0.63%) |
Mar 01, 2022 | 443.14 | 447.67 | 437.11 | 440.23 | 576,068 | -1.93(-0.44%) |
Feb 28, 2022 | 440.16 | 444.14 | 433.73 | 442.16 | 548,235 | -0.20(-0.04%) |
Feb 25, 2022 | 436.81 | 444.07 | 434.94 | 442.36 | 406,319 | +4.30(+0.98%) |
Feb 24, 2022 | 414.84 | 438.54 | 414.35 | 438.06 | 560,049 | +14.69(+3.47%) |
Feb 23, 2022 | 434.57 | 436.23 | 422.87 | 423.37 | 498,616 | -9.90(-2.29%) |
Feb 22, 2022 | 434.89 | 436.54 | 427.97 | 433.27 | 531,467 | -1.11(-0.25%) |
Feb 18, 2022 | 434.38 | 0 | +2.11(+0.49%) | |||
Feb 17, 2022 | 435.75 | 438.59 | 431.50 | 432.27 | 422,559 | -6.72(-1.53%) |
Feb 16, 2022 | 434.12 | 439.89 | 430.59 | 438.99 | 391,413 | +3.01(+0.69%) |
Feb 15, 2022 | 440.40 | 443.17 | 433.50 | 435.98 | 476,909 | -0.24(-0.05%) |
Feb 14, 2022 | 431.61 | 437.66 | 430.71 | 436.21 | 576,519 | +4.30(+1.00%) |
Feb 11, 2022 | 436.86 | 439.76 | 428.48 | 431.91 | 476,121 | -4.42(-1.01%) |
Feb 10, 2022 | 443.58 | 445.00 | 434.18 | 436.33 | 522,829 | -11.60(-2.59%) |
Feb 09, 2022 | 443.92 | 451.54 | 442.15 | 447.93 | 410,736 | +8.17(+1.86%) |
Feb 08, 2022 | 435.86 | 442.23 | 431.22 | 439.76 | 372,576 | +2.53(+0.58%) |
Feb 07, 2022 | 442.38 | 443.97 | 436.85 | 437.23 | 425,610 | -4.67(-1.06%) |
Feb 04, 2022 | 451.72 | 451.72 | 439.98 | 441.90 | 533,164 | -13.33(-2.93%) |
Feb 03, 2022 | 447.86 | 458.24 | 455.22 | 1,096,925 | +9.02(+2.02%) | |
Feb 02, 2022 | 439.59 | 456.84 | 439.59 | 446.21 | 908,756 | +10.19(+2.34%) |
Feb 01, 2022 | 431.14 | 436.73 | 426.63 | 436.02 | 656,604 | +4.77(+1.10%) |
Jan 31, 2022 | 427.77 | 431.40 | 431.25 | 859,183 | +1.67(+0.39%) | |
Jan 28, 2022 | 418.00 | 429.75 | 411.90 | 429.58 | 547,078 | +11.83(+2.83%) |
Jan 27, 2022 | 425.85 | 427.27 | 415.80 | 417.76 | 591,528 | -3.30(-0.78%) |
Jan 26, 2022 | 426.04 | 430.93 | 414.64 | 421.05 | 632,399 | -1.01(-0.24%) |
Jan 25, 2022 | 422.11 | 425.37 | 413.81 | 422.06 | 578,283 | -6.52(-1.52%) |
Jan 24, 2022 | 426.64 | 429.02 | 413.72 | 428.58 | 981,063 | -3.44(-0.80%) |
Jan 21, 2022 | 434.88 | 438.95 | 431.25 | 432.02 | 600,831 | -1.78(-0.41%) |
Jan 20, 2022 | 439.75 | 445.21 | 432.76 | 433.80 | 453,647 | -2.70(-0.62%) |
Jan 19, 2022 | 441.90 | 448.07 | 436.01 | 436.50 | 536,346 | -2.91(-0.66%) |
Jan 18, 2022 | 435.48 | 439.95 | 431.66 | 439.41 | 741,680 | -2.34(-0.53%) |
Jan 14, 2022 | 441.75 | 0 | -7.83(-1.74%) | |||
Jan 13, 2022 | 459.49 | 460.12 | 447.97 | 449.58 | 428,658 | -8.66(-1.89%) |
Jan 12, 2022 | 457.33 | 460.50 | 455.11 | 458.24 | 349,185 | +4.18(+0.92%) |
Jan 11, 2022 | 445.88 | 455.25 | 439.12 | 454.06 | 521,807 | +6.56(+1.47%) |
Jan 10, 2022 | 451.32 | 452.47 | 440.10 | 447.50 | 627,461 | -7.69(-1.69%) |
Jan 07, 2022 | 462.84 | 466.82 | 454.75 | 455.19 | 380,478 | -9.32(-2.01%) |
Jan 06, 2022 | 459.47 | 468.40 | 456.55 | 464.52 | 403,337 | +4.90(+1.07%) |
Jan 05, 2022 | 463.93 | 467.38 | 458.37 | 459.62 | 502,416 | -3.58(-0.77%) |
Jan 04, 2022 | 468.43 | 470.33 | 462.03 | 463.20 | 578,518 | -4.74(-1.01%) |