Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 372.00 | 373.04 | 368.44 | 372.10 | 503,294 | +0.00(+0.00%) |
Dec 29, 2022 | 375.62 | 376.07 | 370.76 | 372.10 | 653,808 | -2.37(-0.63%) |
Dec 28, 2022 | 377.33 | 378.65 | 374.16 | 374.47 | 789,344 | -2.66(-0.70%) |
Dec 27, 2022 | 381.63 | 381.96 | 376.70 | 377.13 | 849,730 | -3.45(-0.91%) |
Dec 23, 2022 | 378.92 | 382.12 | 377.30 | 380.58 | 518,308 | +1.86(+0.49%) |
Dec 22, 2022 | 377.33 | 383.32 | 376.16 | 378.71 | 758,538 | +1.32(+0.35%) |
Dec 21, 2022 | 374.45 | 377.97 | 372.19 | 377.39 | 750,769 | +4.87(+1.31%) |
Dec 20, 2022 | 373.09 | 376.52 | 372.50 | 372.52 | 1,118,445 | +0.01(+0.00%) |
Dec 19, 2022 | 369.73 | 377.87 | 368.80 | 372.51 | 1,503,188 | +2.88(+0.78%) |
Dec 16, 2022 | 362.04 | 370.42 | 360.15 | 369.64 | 2,874,174 | +4.32(+1.18%) |
Dec 15, 2022 | 368.76 | 369.04 | 363.06 | 365.31 | 1,457,225 | -4.00(-1.08%) |
Dec 14, 2022 | 369.47 | 371.14 | 362.75 | 369.31 | 1,583,179 | +1.21(+0.33%) |
Dec 13, 2022 | 374.26 | 374.40 | 364.99 | 368.10 | 1,265,982 | -6.61(-1.76%) |
Dec 12, 2022 | 369.00 | 374.81 | 366.29 | 374.71 | 991,573 | +6.29(+1.71%) |
Dec 09, 2022 | 376.73 | 376.73 | 367.44 | 368.42 | 1,239,383 | -10.15(-2.68%) |
Dec 08, 2022 | 382.89 | 384.81 | 377.40 | 378.56 | 809,796 | -3.84(-1.00%) |
Dec 07, 2022 | 377.35 | 384.86 | 376.54 | 382.40 | 1,150,672 | +7.41(+1.98%) |
Dec 06, 2022 | 379.09 | 380.69 | 372.20 | 374.99 | 973,642 | -4.36(-1.15%) |
Dec 05, 2022 | 379.68 | 380.61 | 374.98 | 379.36 | 871,853 | -4.38(-1.14%) |
Dec 02, 2022 | 375.56 | 386.31 | 374.76 | 383.73 | 1,061,225 | +7.07(+1.88%) |
Dec 01, 2022 | 379.42 | 381.54 | 376.07 | 376.66 | 935,130 | -1.94(-0.51%) |
Nov 30, 2022 | 376.89 | 379.23 | 371.75 | 378.60 | 2,077,324 | +0.44(+0.12%) |
Nov 29, 2022 | 375.85 | 379.79 | 374.60 | 378.17 | 880,033 | +1.43(+0.38%) |
Nov 28, 2022 | 378.91 | 383.29 | 376.42 | 376.74 | 1,028,220 | -2.97(-0.78%) |
Nov 25, 2022 | 379.97 | 383.37 | 377.31 | 379.71 | 333,557 | +2.56(+0.68%) |
Nov 23, 2022 | 374.58 | 377.92 | 374.24 | 377.15 | 746,746 | +2.99(+0.80%) |
Nov 22, 2022 | 368.66 | 375.77 | 367.00 | 374.16 | 1,075,602 | +8.86(+2.42%) |
Nov 21, 2022 | 365.93 | 368.60 | 363.73 | 365.30 | 800,949 | -0.93(-0.25%) |
Nov 18, 2022 | 365.53 | 368.87 | 362.67 | 366.23 | 866,763 | +3.15(+0.87%) |
Nov 17, 2022 | 358.39 | 364.49 | 356.86 | 363.08 | 924,191 | +3.32(+0.92%) |
Nov 16, 2022 | 352.52 | 364.33 | 352.52 | 359.76 | 1,256,692 | +9.43(+2.69%) |
Nov 15, 2022 | 354.83 | 355.70 | 345.42 | 350.33 | 1,430,161 | -7.33(-2.05%) |
Nov 14, 2022 | 355.45 | 364.57 | 353.83 | 357.66 | 1,230,810 | +4.82(+1.37%) |
Nov 11, 2022 | 360.85 | 362.07 | 338.08 | 352.84 | 3,059,932 | -13.98(-3.81%) |
Nov 10, 2022 | 387.32 | 388.69 | 362.83 | 366.82 | 1,946,702 | -15.75(-4.12%) |
Nov 09, 2022 | 386.99 | 390.99 | 382.16 | 382.57 | 905,054 | -4.51(-1.16%) |
Nov 08, 2022 | 390.07 | 390.97 | 384.65 | 387.07 | 1,254,792 | -4.98(-1.27%) |
Nov 07, 2022 | 391.45 | 395.45 | 388.65 | 392.06 | 579,104 | -0.84(-0.21%) |
Nov 04, 2022 | 393.92 | 397.98 | 382.69 | 392.90 | 1,259,198 | -0.92(-0.23%) |
Nov 03, 2022 | 384.11 | 397.83 | 379.66 | 393.82 | 1,223,137 | +7.72(+2.00%) |
Nov 02, 2022 | 378.42 | 386.10 | 1,641,748 | +7.68(+2.03%) | ||
Nov 01, 2022 | 384.33 | 385.91 | 377.68 | 378.43 | 1,533,461 | -7.26(-1.88%) |
Oct 31, 2022 | 388.76 | 390.38 | 384.76 | 385.69 | 1,156,455 | -5.30(-1.36%) |
Oct 28, 2022 | 385.76 | 392.25 | 384.41 | 390.99 | 894,118 | +6.59(+1.71%) |
Oct 27, 2022 | 383.27 | 385.85 | 381.37 | 384.40 | 980,638 | +2.63(+0.69%) |
Oct 26, 2022 | 383.41 | 385.95 | 380.30 | 381.76 | 1,007,073 | +2.95(+0.78%) |
Oct 25, 2022 | 373.83 | 380.16 | 373.83 | 378.81 | 936,046 | +3.29(+0.88%) |
Oct 24, 2022 | 371.38 | 377.92 | 370.41 | 375.52 | 1,128,944 | +8.39(+2.29%) |
Oct 21, 2022 | 354.60 | 368.67 | 353.15 | 367.13 | 1,042,785 | +11.34(+3.19%) |
Oct 20, 2022 | 358.02 | 358.53 | 354.17 | 355.79 | 687,136 | -1.46(-0.41%) |
Oct 19, 2022 | 357.85 | 363.30 | 355.28 | 357.25 | 799,962 | -0.22(-0.06%) |
Oct 18, 2022 | 355.56 | 359.39 | 352.30 | 357.47 | 874,792 | +6.33(+1.80%) |
Oct 17, 2022 | 351.26 | 353.19 | 349.82 | 351.14 | 843,089 | +1.82(+0.52%) |
Oct 14, 2022 | 352.82 | 354.54 | 345.67 | 349.31 | 734,014 | -1.80(-0.51%) |
Oct 13, 2022 | 337.29 | 351.96 | 335.95 | 351.12 | 1,208,134 | +8.99(+2.63%) |
Oct 12, 2022 | 349.85 | 351.72 | 342.09 | 342.12 | 800,588 | -6.10(-1.75%) |
Oct 11, 2022 | 342.35 | 352.62 | 341.74 | 348.22 | 695,248 | +4.19(+1.22%) |
Oct 10, 2022 | 343.85 | 347.43 | 343.37 | 344.03 | 604,917 | +0.63(+0.18%) |
Oct 07, 2022 | 344.63 | 346.83 | 341.82 | 343.40 | 685,680 | -4.17(-1.20%) |
Oct 06, 2022 | 349.65 | 351.66 | 347.28 | 347.57 | 591,136 | -3.45(-0.98%) |
Oct 05, 2022 | 349.82 | 354.06 | 347.95 | 351.02 | 503,983 | -0.98(-0.28%) |
Oct 04, 2022 | 345.42 | 352.69 | 342.80 | 352.00 | 885,427 | +8.54(+2.49%) |
Oct 03, 2022 | 338.86 | 345.04 | 336.13 | 343.46 | 771,040 | +6.81(+2.02%) |
Sep 30, 2022 | 340.11 | 343.29 | 336.29 | 336.65 | 867,530 | -2.11(-0.62%) |
Sep 29, 2022 | 345.77 | 345.77 | 335.29 | 338.76 | 665,575 | -6.88(-1.99%) |
Sep 28, 2022 | 344.95 | 347.68 | 337.81 | 345.64 | 1,119,303 | +7.40(+2.19%) |
Sep 27, 2022 | 342.13 | 346.19 | 337.91 | 338.24 | 944,793 | -1.40(-0.41%) |
Sep 26, 2022 | 337.53 | 342.14 | 337.08 | 339.64 | 717,013 | -0.39(-0.11%) |
Sep 23, 2022 | 341.37 | 341.63 | 335.05 | 340.02 | 822,942 | -3.66(-1.06%) |
Sep 22, 2022 | 342.46 | 346.66 | 340.75 | 343.68 | 1,122,452 | +1.48(+0.43%) |
Sep 21, 2022 | 345.53 | 350.34 | 341.93 | 342.20 | 777,848 | -0.09(-0.03%) |
Sep 20, 2022 | 343.47 | 344.90 | 339.47 | 342.29 | 675,992 | -3.36(-0.97%) |
Sep 19, 2022 | 339.88 | 346.37 | 336.88 | 345.65 | 1,146,483 | +2.67(+0.78%) |
Sep 16, 2022 | 336.50 | 344.02 | 335.27 | 342.97 | 2,124,731 | +5.18(+1.53%) |
Sep 15, 2022 | 340.69 | 340.81 | 333.99 | 337.79 | 982,549 | -0.38(-0.11%) |
Sep 14, 2022 | 344.83 | 345.52 | 335.18 | 338.17 | 1,553,617 | -6.43(-1.87%) |
Sep 13, 2022 | 356.59 | 356.59 | 343.96 | 344.60 | 1,148,428 | -15.69(-4.35%) |
Sep 12, 2022 | 363.18 | 366.03 | 358.26 | 360.29 | 1,020,883 | -2.46(-0.68%) |
Sep 09, 2022 | 367.35 | 367.50 | 362.50 | 362.75 | 1,005,005 | -3.91(-1.07%) |
Sep 08, 2022 | 363.74 | 368.29 | 362.63 | 366.66 | 926,729 | +3.17(+0.87%) |
Sep 07, 2022 | 357.31 | 364.13 | 353.93 | 363.49 | 807,490 | +6.10(+1.71%) |
Sep 06, 2022 | 360.56 | 364.46 | 355.38 | 357.39 | 1,117,345 | -2.99(-0.83%) |
Sep 02, 2022 | 361.90 | 367.39 | 359.36 | 360.38 | 956,495 | -0.01(-0.00%) |
Sep 01, 2022 | 363.46 | 365.85 | 357.62 | 360.39 | 1,378,407 | -3.14(-0.86%) |
Aug 31, 2022 | 359.98 | 366.09 | 359.35 | 363.53 | 1,594,568 | +3.50(+0.97%) |
Aug 30, 2022 | 359.81 | 360.97 | 354.16 | 360.03 | 1,114,846 | +0.98(+0.27%) |
Aug 29, 2022 | 350.55 | 363.03 | 347.27 | 359.05 | 1,038,700 | +6.16(+1.75%) |
Aug 26, 2022 | 362.77 | 363.94 | 352.81 | 352.89 | 687,834 | -9.99(-2.75%) |
Aug 25, 2022 | 360.05 | 363.19 | 358.23 | 362.88 | 977,886 | +3.63(+1.01%) |
Aug 24, 2022 | 360.38 | 361.42 | 358.09 | 359.25 | 782,607 | -0.79(-0.22%) |
Aug 23, 2022 | 363.32 | 364.15 | 359.80 | 360.04 | 565,030 | -4.06(-1.11%) |
Aug 22, 2022 | 365.15 | 367.91 | 363.24 | 364.10 | 969,948 | -2.86(-0.78%) |
Aug 19, 2022 | 365.96 | 368.92 | 363.00 | 366.95 | 885,675 | +2.42(+0.66%) |
Aug 18, 2022 | 364.06 | 365.39 | 360.35 | 364.53 | 661,082 | +1.18(+0.32%) |
Aug 17, 2022 | 367.99 | 369.68 | 362.73 | 363.35 | 885,988 | -6.40(-1.73%) |
Aug 16, 2022 | 366.27 | 371.12 | 366.27 | 369.75 | 642,452 | +2.36(+0.64%) |
Aug 15, 2022 | 360.11 | 367.86 | 357.72 | 367.39 | 964,877 | +6.18(+1.71%) |
Aug 12, 2022 | 354.45 | 361.41 | 353.55 | 361.21 | 778,252 | +6.37(+1.80%) |
Aug 11, 2022 | 355.18 | 359.22 | 353.90 | 354.84 | 1,127,217 | -0.84(-0.24%) |
Aug 10, 2022 | 352.75 | 356.03 | 351.16 | 355.68 | 962,621 | +4.79(+1.36%) |
Aug 09, 2022 | 346.17 | 354.72 | 345.75 | 350.89 | 1,315,134 | +7.31(+2.13%) |
Aug 08, 2022 | 343.16 | 346.04 | 340.68 | 343.58 | 1,202,726 | +0.68(+0.20%) |
Aug 05, 2022 | 332.94 | 343.18 | 332.94 | 342.90 | 1,179,534 | +8.78(+2.63%) |
Aug 04, 2022 | 332.86 | 344.68 | 332.86 | 334.12 | 1,444,338 | +10.59(+3.27%) |
Aug 03, 2022 | 332.38 | 335.23 | 322.62 | 323.52 | 1,376,040 | -7.90(-2.38%) |
Aug 02, 2022 | 340.96 | 341.38 | 330.68 | 331.43 | 984,617 | -7.25(-2.14%) |
Aug 01, 2022 | 336.33 | 342.51 | 336.33 | 338.68 | 869,552 | +0.83(+0.25%) |
Jul 29, 2022 | 335.98 | 338.63 | 333.82 | 337.85 | 845,064 | +1.44(+0.43%) |
Jul 28, 2022 | 335.05 | 338.80 | 330.61 | 336.40 | 719,782 | +0.49(+0.15%) |
Jul 27, 2022 | 333.05 | 336.81 | 327.84 | 335.91 | 768,742 | +1.93(+0.58%) |
Jul 26, 2022 | 334.39 | 336.08 | 333.19 | 333.98 | 717,751 | +1.45(+0.44%) |
Jul 25, 2022 | 329.05 | 337.92 | 329.00 | 332.52 | 1,347,744 | +5.70(+1.74%) |
Jul 22, 2022 | 326.71 | 329.77 | 324.25 | 326.83 | 844,579 | +2.60(+0.80%) |
Jul 21, 2022 | 321.88 | 324.79 | 319.31 | 324.23 | 742,892 | +1.20(+0.37%) |
Jul 20, 2022 | 325.87 | 327.27 | 319.29 | 323.03 | 686,612 | -3.33(-1.02%) |
Jul 19, 2022 | 324.07 | 328.20 | 322.33 | 326.36 | 783,050 | +3.90(+1.21%) |
Jul 18, 2022 | 327.25 | 327.25 | 321.25 | 322.47 | 590,450 | -3.93(-1.20%) |
Jul 15, 2022 | 326.65 | 327.24 | 323.96 | 326.39 | 772,043 | +3.47(+1.08%) |
Jul 14, 2022 | 315.54 | 323.74 | 312.33 | 322.92 | 940,411 | +1.30(+0.40%) |
Jul 13, 2022 | 320.87 | 324.96 | 318.19 | 321.63 | 743,975 | -2.18(-0.67%) |
Jul 12, 2022 | 324.30 | 329.43 | 322.04 | 323.80 | 748,236 | -1.42(-0.44%) |
Jul 11, 2022 | 325.92 | 331.90 | 323.45 | 325.22 | 861,364 | -2.36(-0.72%) |
Jul 08, 2022 | 317.45 | 330.88 | 316.63 | 327.58 | 1,368,612 | +9.84(+3.10%) |
Jul 07, 2022 | 319.53 | 322.31 | 317.49 | 317.74 | 852,266 | -0.29(-0.09%) |
Jul 06, 2022 | 318.31 | 321.01 | 314.53 | 318.02 | 1,228,132 | -0.83(-0.26%) |
Jul 05, 2022 | 323.79 | 325.15 | 313.10 | 318.86 | 1,073,495 | -7.07(-2.17%) |
Jul 01, 2022 | 322.14 | 326.55 | 317.14 | 325.93 | 836,863 | +3.28(+1.02%) |
Jun 30, 2022 | 321.87 | 326.15 | 319.62 | 322.64 | 1,229,293 | -1.83(-0.56%) |
Jun 29, 2022 | 319.12 | 326.07 | 319.07 | 324.47 | 1,108,352 | +6.44(+2.02%) |
Jun 28, 2022 | 323.89 | 325.57 | 316.18 | 318.04 | 862,187 | -4.64(-1.44%) |
Jun 27, 2022 | 319.57 | 324.87 | 318.15 | 322.67 | 931,872 | +4.64(+1.46%) |
Jun 24, 2022 | 313.59 | 318.59 | 306.98 | 318.04 | 3,780,795 | +6.81(+2.19%) |
Jun 23, 2022 | 309.60 | 311.70 | 306.83 | 311.22 | 1,604,879 | +3.57(+1.16%) |
Jun 22, 2022 | 303.64 | 309.10 | 302.25 | 307.65 | 1,139,380 | +1.65(+0.54%) |
Jun 21, 2022 | 301.86 | 306.43 | 298.60 | 306.00 | 1,009,057 | +8.71(+2.93%) |
Jun 17, 2022 | 301.93 | 302.69 | 295.43 | 297.29 | 2,519,255 | -3.41(-1.13%) |
Jun 16, 2022 | 302.05 | 302.88 | 296.01 | 300.70 | 1,475,069 | -3.62(-1.19%) |
Jun 15, 2022 | 303.56 | 307.88 | 300.93 | 304.32 | 1,087,780 | +1.15(+0.38%) |
Jun 14, 2022 | 303.57 | 305.30 | 300.83 | 303.17 | 1,075,948 | -0.47(-0.15%) |
Jun 13, 2022 | 306.15 | 308.52 | 302.14 | 303.63 | 1,031,510 | -6.28(-2.03%) |
Jun 10, 2022 | 305.42 | 313.19 | 305.12 | 309.92 | 760,346 | +1.30(+0.42%) |
Jun 09, 2022 | 311.12 | 314.04 | 308.58 | 308.62 | 783,302 | -2.96(-0.95%) |
Jun 08, 2022 | 317.08 | 317.64 | 310.33 | 311.58 | 729,828 | -6.56(-2.06%) |
Jun 07, 2022 | 316.59 | 319.66 | 313.78 | 318.13 | 1,004,691 | +3.95(+1.26%) |
Jun 06, 2022 | 312.96 | 316.51 | 309.60 | 314.19 | 661,693 | +1.27(+0.40%) |
Jun 03, 2022 | 315.11 | 317.64 | 311.87 | 312.92 | 829,957 | -2.18(-0.69%) |
Jun 02, 2022 | 318.43 | 319.10 | 305.72 | 315.10 | 1,353,067 | -3.59(-1.13%) |
Jun 01, 2022 | 327.51 | 329.35 | 313.24 | 318.69 | 1,299,952 | -6.41(-1.97%) |
May 31, 2022 | 327.07 | 328.39 | 322.28 | 325.10 | 2,240,625 | -5.74(-1.73%) |
May 27, 2022 | 329.95 | 332.54 | 326.08 | 330.83 | 1,103,499 | -1.44(-0.43%) |
May 26, 2022 | 328.70 | 334.66 | 325.13 | 332.28 | 1,192,341 | +2.90(+0.88%) |
May 25, 2022 | 321.76 | 330.30 | 321.76 | 329.37 | 1,062,356 | +4.62(+1.42%) |
May 24, 2022 | 322.87 | 325.65 | 318.19 | 324.75 | 801,382 | +1.16(+0.36%) |
May 23, 2022 | 322.26 | 326.27 | 320.01 | 323.59 | 860,104 | +4.71(+1.48%) |
May 20, 2022 | 315.82 | 319.95 | 312.21 | 318.88 | 1,351,604 | +3.68(+1.17%) |
May 19, 2022 | 313.75 | 316.92 | 308.37 | 315.20 | 1,029,010 | -1.50(-0.47%) |
May 18, 2022 | 327.42 | 329.74 | 315.30 | 316.70 | 991,281 | -12.36(-3.75%) |
May 17, 2022 | 327.35 | 331.61 | 323.11 | 329.06 | 1,077,282 | +5.26(+1.63%) |
May 16, 2022 | 321.71 | 327.37 | 321.71 | 323.79 | 714,529 | +3.55(+1.11%) |
May 13, 2022 | 318.99 | 322.25 | 315.30 | 320.25 | 864,284 | +2.20(+0.69%) |
May 12, 2022 | 322.25 | 323.02 | 309.08 | 318.04 | 1,736,222 | -9.96(-3.04%) |
May 11, 2022 | 327.37 | 335.75 | 326.71 | 328.00 | 1,256,172 | +2.23(+0.69%) |
May 10, 2022 | 324.97 | 329.05 | 322.14 | 325.77 | 1,444,141 | +3.32(+1.03%) |
May 09, 2022 | 326.85 | 328.61 | 321.00 | 322.45 | 1,476,375 | -7.43(-2.25%) |
May 06, 2022 | 310.11 | 330.34 | 308.26 | 329.88 | 2,333,081 | +18.53(+5.95%) |
May 05, 2022 | 311.78 | 315.43 | 308.96 | 311.35 | 1,177,321 | -4.47(-1.42%) |
May 04, 2022 | 305.68 | 316.94 | 303.17 | 315.82 | 1,453,165 | +11.80(+3.88%) |
May 03, 2022 | 304.04 | 308.44 | 302.80 | 304.02 | 1,041,320 | +1.00(+0.33%) |
May 02, 2022 | 307.91 | 310.03 | 299.83 | 303.02 | 1,169,869 | -2.77(-0.91%) |
Apr 29, 2022 | 315.43 | 315.74 | 304.30 | 305.80 | 1,443,899 | -10.86(-3.43%) |
Apr 28, 2022 | 314.40 | 317.80 | 312.14 | 316.65 | 801,975 | +2.72(+0.87%) |
Apr 27, 2022 | 313.27 | 317.37 | 308.10 | 313.94 | 898,241 | +1.57(+0.50%) |
Apr 26, 2022 | 311.99 | 319.64 | 311.46 | 312.36 | 1,101,655 | -1.04(-0.33%) |
Apr 25, 2022 | 312.53 | 314.24 | 308.01 | 313.40 | 1,303,074 | -0.86(-0.27%) |
Apr 22, 2022 | 324.87 | 325.32 | 313.75 | 314.26 | 1,390,217 | -13.11(-4.00%) |
Apr 21, 2022 | 327.43 | 331.47 | 324.20 | 327.37 | 888,422 | -0.09(-0.03%) |
Apr 20, 2022 | 321.92 | 329.33 | 321.92 | 327.46 | 830,128 | +6.76(+2.11%) |
Apr 19, 2022 | 324.06 | 324.94 | 318.41 | 320.70 | 1,010,017 | -1.93(-0.60%) |
Apr 18, 2022 | 319.27 | 324.76 | 318.81 | 322.63 | 893,987 | +3.36(+1.05%) |
Apr 14, 2022 | 322.48 | 325.33 | 318.76 | 319.27 | 981,228 | -2.34(-0.73%) |
Apr 13, 2022 | 318.98 | 322.23 | 316.40 | 321.61 | 755,750 | +3.00(+0.94%) |
Apr 12, 2022 | 315.24 | 319.59 | 313.44 | 318.61 | 1,161,307 | +1.89(+0.60%) |
Apr 11, 2022 | 322.67 | 325.30 | 315.62 | 316.72 | 1,210,249 | -5.11(-1.59%) |
Apr 08, 2022 | 317.06 | 323.78 | 314.98 | 321.83 | 1,301,648 | +5.63(+1.78%) |
Apr 07, 2022 | 307.26 | 317.70 | 306.74 | 316.20 | 1,412,272 | +8.46(+2.75%) |
Apr 06, 2022 | 303.38 | 309.38 | 303.27 | 307.73 | 962,749 | +4.51(+1.49%) |
Apr 05, 2022 | 301.11 | 307.90 | 301.11 | 303.22 | 1,269,969 | +1.23(+0.41%) |
Apr 04, 2022 | 301.68 | 303.22 | 298.50 | 301.99 | 1,542,599 | -1.23(-0.40%) |
Apr 01, 2022 | 302.59 | 304.81 | 301.83 | 303.22 | 865,004 | +0.86(+0.28%) |
Mar 31, 2022 | 302.37 | 305.39 | 301.55 | 302.36 | 1,263,557 | -0.88(-0.29%) |
Mar 30, 2022 | 303.85 | 305.26 | 301.03 | 303.24 | 1,252,100 | +0.02(+0.01%) |
Mar 29, 2022 | 304.47 | 305.21 | 299.45 | 303.22 | 1,061,218 | -1.47(-0.48%) |
Mar 28, 2022 | 305.03 | 305.67 | 302.44 | 304.69 | 1,186,808 | -1.96(-0.64%) |
Mar 25, 2022 | 301.24 | 306.65 | 300.46 | 306.65 | 1,159,461 | +6.45(+2.15%) |
Mar 24, 2022 | 295.78 | 300.25 | 295.78 | 300.21 | 1,915,743 | +3.88(+1.31%) |
Mar 23, 2022 | 296.23 | 299.32 | 294.81 | 296.32 | 1,107,199 | +0.10(+0.03%) |
Mar 22, 2022 | 298.83 | 300.25 | 295.38 | 296.23 | 1,637,396 | -0.02(-0.01%) |
Mar 21, 2022 | 295.37 | 301.94 | 294.74 | 296.25 | 1,406,431 | +0.88(+0.30%) |
Mar 18, 2022 | 293.93 | 295.94 | 288.80 | 295.37 | 3,171,542 | +4.08(+1.40%) |
Mar 17, 2022 | 287.25 | 291.57 | 286.38 | 291.29 | 2,133,933 | +3.52(+1.22%) |
Mar 16, 2022 | 287.60 | 289.79 | 283.60 | 287.77 | 1,232,169 | +0.72(+0.25%) |
Mar 15, 2022 | 281.49 | 287.82 | 280.38 | 287.05 | 1,381,636 | +5.71(+2.03%) |
Mar 14, 2022 | 279.33 | 281.49 | 275.87 | 281.34 | 1,281,181 | +3.57(+1.29%) |
Mar 11, 2022 | 276.70 | 280.78 | 275.34 | 277.77 | 1,031,659 | +1.10(+0.40%) |
Mar 10, 2022 | 270.62 | 277.89 | 269.72 | 276.67 | 1,187,055 | +3.54(+1.30%) |
Mar 09, 2022 | 272.77 | 275.67 | 269.67 | 273.12 | 962,058 | +3.73(+1.39%) |
Mar 08, 2022 | 273.85 | 276.18 | 267.78 | 269.39 | 1,585,396 | -5.60(-2.04%) |
Mar 07, 2022 | 276.15 | 280.17 | 273.12 | 274.99 | 1,967,201 | -3.36(-1.21%) |
Mar 04, 2022 | 270.52 | 278.86 | 270.14 | 278.35 | 1,408,878 | +1.64(+0.59%) |
Mar 03, 2022 | 272.31 | 277.98 | 271.32 | 276.71 | 1,167,561 | +6.28(+2.32%) |
Mar 02, 2022 | 270.03 | 274.40 | 269.80 | 270.43 | 1,647,247 | +2.03(+0.75%) |
Mar 01, 2022 | 271.36 | 273.51 | 265.49 | 268.40 | 889,979 | -3.17(-1.17%) |
Feb 28, 2022 | 267.56 | 272.00 | 265.35 | 271.57 | 1,580,356 | +0.05(+0.02%) |
Feb 25, 2022 | 265.33 | 272.57 | 268.65 | 271.52 | 1,087,061 | +8.66(+3.29%) |
Feb 24, 2022 | 259.96 | 263.30 | 257.08 | 262.87 | 1,121,464 | -1.68(-0.63%) |
Feb 23, 2022 | 267.12 | 269.79 | 264.15 | 264.54 | 806,029 | -0.69(-0.26%) |
Feb 22, 2022 | 267.02 | 268.00 | 262.68 | 265.23 | 1,897,135 | -1.78(-0.67%) |
Feb 18, 2022 | 267.02 | 0 | -2.50(-0.93%) | |||
Feb 17, 2022 | 270.46 | 272.22 | 268.37 | 269.52 | 882,751 | -2.44(-0.90%) |
Feb 16, 2022 | 269.02 | 273.26 | 268.50 | 271.96 | 1,054,789 | +1.89(+0.70%) |
Feb 15, 2022 | 270.23 | 272.12 | 268.74 | 270.06 | 947,683 | +3.18(+1.19%) |
Feb 14, 2022 | 265.30 | 268.50 | 262.41 | 266.88 | 1,391,343 | -0.51(-0.19%) |
Feb 11, 2022 | 269.36 | 270.12 | 266.65 | 267.39 | 1,191,969 | -2.31(-0.86%) |
Feb 10, 2022 | 273.55 | 276.22 | 267.99 | 269.70 | 1,618,014 | -5.19(-1.89%) |
Feb 09, 2022 | 274.63 | 278.77 | 273.33 | 274.89 | 1,575,411 | +1.74(+0.64%) |
Feb 08, 2022 | 267.70 | 274.33 | 265.82 | 273.15 | 1,227,284 | +6.73(+2.53%) |
Feb 07, 2022 | 262.67 | 267.20 | 257.63 | 266.42 | 1,353,485 | +4.57(+1.75%) |
Feb 04, 2022 | 259.71 | 265.76 | 258.80 | 261.84 | 1,256,632 | -1.83(-0.70%) |
Feb 03, 2022 | 266.51 | 267.83 | 263.68 | 1,678,327 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.58 | 256.95 | 251.43 | 254.84 | 1,328,968 | +1.52(+0.60%) |
Feb 01, 2022 | 253.41 | 254.39 | 249.28 | 253.32 | 872,283 | +0.20(+0.08%) |
Jan 31, 2022 | 252.67 | 254.50 | 253.12 | 1,609,266 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.50 | 254.34 | 247.13 | 254.59 | 919,931 | +3.07(+1.22%) |
Jan 27, 2022 | 246.95 | 252.02 | 245.15 | 251.53 | 1,279,468 | +8.02(+3.29%) |
Jan 26, 2022 | 242.56 | 245.18 | 240.82 | 243.51 | 905,737 | +1.32(+0.55%) |
Jan 25, 2022 | 242.26 | 243.64 | 235.24 | 242.19 | 874,622 | -2.68(-1.10%) |
Jan 24, 2022 | 240.95 | 246.07 | 234.28 | 244.87 | 1,658,522 | +1.71(+0.70%) |
Jan 21, 2022 | 248.91 | 248.91 | 242.30 | 243.17 | 1,223,707 | -5.15(-2.07%) |
Jan 20, 2022 | 247.94 | 252.85 | 246.50 | 248.31 | 1,008,284 | +0.68(+0.27%) |
Jan 19, 2022 | 249.60 | 251.29 | 246.57 | 247.63 | 793,651 | -1.37(-0.55%) |
Jan 18, 2022 | 251.72 | 251.72 | 246.35 | 249.00 | 948,519 | -3.93(-1.55%) |
Jan 14, 2022 | 252.93 | 0 | +1.75(+0.70%) | |||
Jan 13, 2022 | 250.09 | 253.25 | 248.37 | 251.18 | 650,476 | +0.12(+0.05%) |
Jan 12, 2022 | 251.03 | 251.44 | 246.41 | 251.06 | 661,345 | -0.20(-0.08%) |
Jan 11, 2022 | 247.77 | 251.89 | 245.29 | 251.26 | 888,261 | +4.05(+1.64%) |
Jan 10, 2022 | 241.67 | 248.10 | 237.05 | 247.21 | 1,548,150 | +0.95(+0.38%) |
Jan 07, 2022 | 245.51 | 247.97 | 241.73 | 246.26 | 902,531 | +5.08(+2.11%) |
Jan 06, 2022 | 242.94 | 246.31 | 241.09 | 241.18 | 723,389 | -2.66(-1.09%) |
Jan 05, 2022 | 244.90 | 247.51 | 243.45 | 243.85 | 1,103,126 | -0.68(-0.28%) |
Jan 04, 2022 | 244.40 | 245.94 | 242.69 | 244.53 | 673,757 | -0.10(-0.04%) |