Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 463.97 | 465.42 | 458.89 | 461.26 | 1,188,131 | -2.17(-0.47%) |
Feb 27, 2023 | 464.44 | 467.89 | 461.21 | 463.43 | 1,188,787 | -0.88(-0.19%) |
Feb 24, 2023 | 463.40 | 465.67 | 461.32 | 464.31 | 1,044,504 | +1.28(+0.28%) |
Feb 23, 2023 | 463.93 | 466.91 | 459.61 | 463.04 | 948,667 | -0.44(-0.09%) |
Feb 22, 2023 | 462.77 | 465.54 | 461.48 | 463.47 | 931,459 | +0.33(+0.07%) |
Feb 21, 2023 | 464.42 | 466.25 | 459.29 | 463.14 | 1,425,507 | +3.44(+0.75%) |
Feb 17, 2023 | 455.99 | 459.73 | 455.07 | 459.70 | 1,225,238 | +4.23(+0.93%) |
Feb 16, 2023 | 461.03 | 461.59 | 450.49 | 455.47 | 2,006,231 | -8.95(-1.93%) |
Feb 15, 2023 | 464.73 | 468.03 | 461.41 | 464.42 | 959,252 | -1.03(-0.22%) |
Feb 14, 2023 | 466.29 | 468.76 | 463.60 | 465.45 | 905,963 | -0.38(-0.08%) |
Feb 13, 2023 | 468.94 | 473.11 | 464.02 | 465.83 | 1,243,981 | +1.10(+0.24%) |
Feb 10, 2023 | 456.56 | 465.72 | 456.56 | 464.73 | 1,486,064 | +10.38(+2.28%) |
Feb 09, 2023 | 456.61 | 458.45 | 452.52 | 454.35 | 826,685 | +0.42(+0.09%) |
Feb 08, 2023 | 449.40 | 455.59 | 449.40 | 453.92 | 894,965 | +1.28(+0.28%) |
Feb 07, 2023 | 456.73 | 457.15 | 447.63 | 452.65 | 1,380,696 | -0.74(-0.16%) |
Feb 06, 2023 | 448.06 | 454.04 | 447.25 | 453.39 | 1,441,520 | +9.68(+2.18%) |
Feb 03, 2023 | 443.89 | 447.11 | 439.70 | 443.71 | 1,348,233 | +1.83(+0.41%) |
Feb 02, 2023 | 443.02 | 445.01 | 438.72 | 441.88 | 2,176,998 | -4.89(-1.09%) |
Feb 01, 2023 | 447.02 | 449.70 | 444.40 | 446.77 | 1,285,550 | -0.98(-0.22%) |
Jan 31, 2023 | 446.80 | 447.96 | 443.64 | 447.75 | 2,133,006 | +2.58(+0.58%) |
Jan 30, 2023 | 446.53 | 451.07 | 444.50 | 445.17 | 1,698,650 | +0.96(+0.22%) |
Jan 27, 2023 | 445.43 | 451.05 | 442.13 | 444.21 | 1,642,820 | -0.20(-0.05%) |
Jan 26, 2023 | 440.10 | 448.23 | 437.67 | 444.41 | 2,244,092 | +5.46(+1.24%) |
Jan 25, 2023 | 433.00 | 440.55 | 429.94 | 438.95 | 2,433,705 | +4.77(+1.10%) |
Jan 24, 2023 | 427.36 | 435.86 | 423.03 | 434.19 | 2,962,129 | +7.68(+1.80%) |
Jan 23, 2023 | 428.27 | 431.87 | 426.10 | 426.50 | 1,798,786 | -1.93(-0.45%) |
Jan 20, 2023 | 426.56 | 428.50 | 422.96 | 428.44 | 1,458,823 | +3.84(+0.90%) |
Jan 19, 2023 | 427.93 | 430.99 | 424.33 | 424.60 | 1,521,119 | -1.89(-0.44%) |
Jan 18, 2023 | 432.19 | 433.22 | 425.89 | 426.49 | 1,701,731 | -5.69(-1.32%) |
Jan 17, 2023 | 435.22 | 438.31 | 431.71 | 432.19 | 1,813,844 | -2.58(-0.59%) |
Jan 13, 2023 | 431.55 | 438.52 | 429.85 | 434.77 | 2,285,308 | -11.51(-2.58%) |
Jan 12, 2023 | 447.49 | 450.28 | 443.81 | 446.28 | 969,090 | -1.22(-0.27%) |
Jan 11, 2023 | 447.85 | 449.96 | 445.60 | 447.49 | 1,092,619 | +0.69(+0.15%) |
Jan 10, 2023 | 446.70 | 449.88 | 441.59 | 446.81 | 1,038,207 | +3.19(+0.72%) |
Jan 09, 2023 | 452.12 | 455.02 | 440.05 | 443.62 | 2,458,712 | -13.77(-3.01%) |
Jan 06, 2023 | 463.93 | 471.66 | 450.17 | 457.39 | 2,037,681 | -3.70(-0.80%) |
Jan 05, 2023 | 459.76 | 462.12 | 454.16 | 461.09 | 1,251,997 | +0.55(+0.12%) |
Jan 04, 2023 | 457.40 | 463.63 | 453.58 | 460.54 | 1,439,541 | -1.00(-0.22%) |
Jan 03, 2023 | 467.20 | 468.03 | 458.14 | 461.54 | 1,714,594 | -8.66(-1.84%) |
Dec 30, 2022 | 471.66 | 473.41 | 465.12 | 470.20 | 941,571 | -0.54(-0.11%) |
Dec 29, 2022 | 467.79 | 473.18 | 467.12 | 470.74 | 790,825 | +3.70(+0.79%) |
Dec 28, 2022 | 469.87 | 472.57 | 466.73 | 467.04 | 838,339 | -2.20(-0.47%) |
Dec 27, 2022 | 468.76 | 472.86 | 467.31 | 469.24 | 816,275 | +2.14(+0.46%) |
Dec 23, 2022 | 463.44 | 467.97 | 462.34 | 467.11 | 684,572 | +3.86(+0.83%) |
Dec 22, 2022 | 470.21 | 470.52 | 458.08 | 463.25 | 1,573,435 | -8.07(-1.71%) |
Dec 21, 2022 | 471.54 | 474.14 | 469.43 | 471.32 | 1,022,137 | +1.45(+0.31%) |
Dec 20, 2022 | 466.71 | 474.99 | 465.68 | 469.87 | 1,049,483 | +4.21(+0.90%) |
Dec 19, 2022 | 465.65 | 471.64 | 463.86 | 465.65 | 961,894 | +0.00(+0.00%) |
Dec 16, 2022 | 459.70 | 466.45 | 457.80 | 465.65 | 2,680,629 | +2.90(+0.63%) |
Dec 15, 2022 | 464.89 | 468.85 | 459.21 | 462.76 | 1,104,317 | -6.19(-1.32%) |
Dec 14, 2022 | 465.07 | 471.92 | 464.06 | 468.94 | 1,119,400 | +4.80(+1.03%) |
Dec 13, 2022 | 473.59 | 473.95 | 462.64 | 464.14 | 1,790,878 | -5.90(-1.25%) |
Dec 12, 2022 | 468.71 | 470.86 | 466.34 | 470.03 | 1,167,990 | +2.65(+0.57%) |
Dec 09, 2022 | 469.38 | 473.94 | 467.03 | 467.38 | 886,186 | -1.74(-0.37%) |
Dec 08, 2022 | 469.01 | 472.44 | 465.42 | 469.12 | 788,562 | +4.04(+0.87%) |
Dec 07, 2022 | 468.08 | 472.86 | 464.38 | 465.08 | 1,034,429 | -2.71(-0.58%) |
Dec 06, 2022 | 474.87 | 474.87 | 466.05 | 467.79 | 1,113,852 | -6.45(-1.36%) |
Dec 05, 2022 | 474.43 | 478.40 | 471.97 | 474.24 | 1,403,937 | -5.37(-1.12%) |
Dec 02, 2022 | 465.68 | 482.24 | 465.68 | 479.61 | 1,804,907 | +12.12(+2.59%) |
Dec 01, 2022 | 470.23 | 471.66 | 464.57 | 467.49 | 945,242 | -1.45(-0.31%) |
Nov 30, 2022 | 463.93 | 469.68 | 461.73 | 468.94 | 1,520,018 | +3.95(+0.85%) |
Nov 29, 2022 | 464.03 | 465.94 | 462.72 | 464.99 | 835,368 | +0.86(+0.18%) |
Nov 28, 2022 | 461.16 | 466.08 | 461.05 | 464.13 | 977,624 | -0.24(-0.05%) |
Nov 25, 2022 | 465.18 | 465.37 | 462.41 | 464.37 | 334,719 | +2.30(+0.50%) |
Nov 23, 2022 | 460.84 | 463.92 | 459.82 | 462.08 | 1,062,355 | +1.51(+0.33%) |
Nov 22, 2022 | 463.90 | 465.14 | 460.36 | 460.57 | 872,353 | -1.38(-0.30%) |
Nov 21, 2022 | 459.60 | 464.85 | 459.52 | 461.95 | 1,801,579 | +3.96(+0.86%) |
Nov 18, 2022 | 454.93 | 461.89 | 454.11 | 458.00 | 2,249,195 | +3.89(+0.86%) |
Nov 17, 2022 | 446.64 | 456.04 | 445.93 | 454.11 | 1,460,172 | +6.27(+1.40%) |
Nov 16, 2022 | 446.87 | 450.73 | 443.37 | 447.83 | 1,064,660 | -0.97(-0.22%) |
Nov 15, 2022 | 447.45 | 456.24 | 439.97 | 448.80 | 3,405,893 | +5.00(+1.13%) |
Nov 14, 2022 | 448.90 | 453.35 | 441.24 | 443.80 | 2,380,646 | -1.75(-0.39%) |
Nov 11, 2022 | 461.76 | 464.73 | 444.35 | 445.55 | 3,187,683 | -25.85(-5.48%) |
Nov 10, 2022 | 468.98 | 471.83 | 460.76 | 471.39 | 1,666,760 | +5.37(+1.15%) |
Nov 09, 2022 | 470.42 | 473.00 | 465.12 | 466.03 | 1,439,561 | -8.59(-1.81%) |
Nov 08, 2022 | 469.58 | 475.13 | 467.62 | 474.61 | 1,271,168 | +5.27(+1.12%) |
Nov 07, 2022 | 463.43 | 470.62 | 461.97 | 469.34 | 982,927 | +6.69(+1.44%) |
Nov 04, 2022 | 466.01 | 467.29 | 453.91 | 462.65 | 1,542,049 | -3.03(-0.65%) |
Nov 03, 2022 | 460.83 | 470.63 | 459.66 | 465.68 | 1,344,110 | +2.65(+0.57%) |
Nov 02, 2022 | 465.41 | 462.49 | 463.03 | 1,345,087 | -3.43(-0.74%) | |
Nov 01, 2022 | 466.84 | 471.76 | 464.77 | 466.46 | 1,280,332 | -1.01(-0.22%) |
Oct 31, 2022 | 461.48 | 468.95 | 460.51 | 467.47 | 1,341,360 | +1.74(+0.37%) |
Oct 28, 2022 | 455.29 | 471.75 | 453.65 | 465.73 | 2,129,618 | +12.43(+2.74%) |
Oct 27, 2022 | 446.24 | 455.45 | 446.07 | 453.30 | 1,576,012 | +9.00(+2.03%) |
Oct 26, 2022 | 443.92 | 452.06 | 442.52 | 444.30 | 1,618,997 | +2.31(+0.52%) |
Oct 25, 2022 | 436.12 | 445.24 | 434.34 | 441.98 | 1,599,832 | +2.58(+0.59%) |
Oct 24, 2022 | 440.96 | 447.77 | 437.57 | 439.40 | 2,096,408 | +2.74(+0.63%) |
Oct 21, 2022 | 426.20 | 436.74 | 422.77 | 436.66 | 1,686,771 | +9.87(+2.31%) |
Oct 20, 2022 | 422.26 | 427.73 | 420.66 | 426.80 | 1,855,196 | +4.21(+1.00%) |
Oct 19, 2022 | 416.84 | 429.90 | 413.36 | 422.59 | 2,731,090 | +7.80(+1.88%) |
Oct 18, 2022 | 387.23 | 418.32 | 385.69 | 414.79 | 4,775,486 | +33.17(+8.69%) |
Oct 17, 2022 | 377.49 | 384.79 | 376.66 | 381.62 | 1,683,526 | +7.59(+2.03%) |
Oct 14, 2022 | 388.37 | 389.38 | 372.78 | 374.04 | 1,426,820 | -15.90(-4.08%) |
Oct 13, 2022 | 377.49 | 390.98 | 375.78 | 389.93 | 1,054,215 | +8.20(+2.15%) |
Oct 12, 2022 | 390.87 | 392.76 | 381.46 | 381.73 | 959,739 | -13.10(-3.32%) |
Oct 11, 2022 | 389.64 | 399.73 | 389.64 | 394.83 | 1,054,892 | +1.03(+0.26%) |
Oct 10, 2022 | 391.50 | 402.10 | 390.12 | 393.80 | 1,158,047 | +5.79(+1.49%) |
Oct 07, 2022 | 382.82 | 388.69 | 380.38 | 388.01 | 1,170,947 | +4.18(+1.09%) |
Oct 06, 2022 | 385.76 | 387.66 | 382.36 | 383.83 | 777,337 | -2.79(-0.72%) |
Oct 05, 2022 | 390.08 | 391.57 | 384.96 | 386.62 | 862,391 | -3.46(-0.89%) |
Oct 04, 2022 | 387.20 | 391.74 | 384.05 | 390.08 | 1,103,693 | +6.12(+1.59%) |
Oct 03, 2022 | 374.35 | 386.93 | 373.73 | 383.96 | 1,325,415 | +12.92(+3.48%) |
Sep 30, 2022 | 366.56 | 374.51 | 366.49 | 371.04 | 1,398,948 | -3.36(-0.90%) |
Sep 29, 2022 | 383.23 | 383.64 | 370.65 | 374.40 | 1,174,084 | -9.81(-2.55%) |
Sep 28, 2022 | 381.52 | 386.22 | 375.66 | 384.21 | 1,209,415 | +0.25(+0.06%) |
Sep 27, 2022 | 393.05 | 394.12 | 382.64 | 383.96 | 1,095,323 | -7.60(-1.94%) |
Sep 26, 2022 | 395.44 | 395.93 | 390.46 | 391.56 | 1,257,906 | -5.21(-1.31%) |
Sep 23, 2022 | 403.21 | 403.43 | 391.49 | 396.76 | 1,951,626 | -8.65(-2.13%) |
Sep 22, 2022 | 403.26 | 407.95 | 396.69 | 405.42 | 1,467,801 | +1.81(+0.45%) |
Sep 21, 2022 | 411.09 | 416.66 | 403.45 | 403.61 | 2,192,681 | -0.37(-0.09%) |
Sep 20, 2022 | 399.58 | 404.77 | 396.06 | 403.98 | 1,157,887 | +3.90(+0.97%) |
Sep 19, 2022 | 397.66 | 401.15 | 396.44 | 400.08 | 724,272 | +2.14(+0.54%) |
Sep 16, 2022 | 395.01 | 399.36 | 393.82 | 397.93 | 2,106,503 | +0.67(+0.17%) |
Sep 15, 2022 | 398.45 | 398.45 | 394.51 | 397.26 | 1,238,010 | -2.92(-0.73%) |
Sep 14, 2022 | 394.00 | 401.88 | 392.18 | 400.18 | 1,045,572 | +7.01(+1.78%) |
Sep 13, 2022 | 400.85 | 404.19 | 391.28 | 393.17 | 1,687,995 | -8.94(-2.22%) |
Sep 12, 2022 | 404.38 | 404.85 | 401.02 | 402.11 | 1,404,764 | -2.78(-0.69%) |
Sep 09, 2022 | 404.08 | 406.90 | 402.47 | 404.89 | 1,337,489 | +1.81(+0.45%) |
Sep 08, 2022 | 403.01 | 404.44 | 398.39 | 403.08 | 1,158,384 | -0.47(-0.12%) |
Sep 07, 2022 | 398.95 | 404.28 | 395.98 | 403.55 | 1,307,321 | +2.27(+0.56%) |
Sep 06, 2022 | 402.47 | 406.56 | 399.37 | 401.29 | 1,002,034 | -0.76(-0.19%) |
Sep 02, 2022 | 408.21 | 408.88 | 401.07 | 402.05 | 905,738 | -3.88(-0.96%) |
Sep 01, 2022 | 401.73 | 406.86 | 401.31 | 405.93 | 987,884 | +2.40(+0.60%) |
Aug 31, 2022 | 405.69 | 407.97 | 403.44 | 403.52 | 946,173 | -2.11(-0.52%) |
Aug 30, 2022 | 409.77 | 410.66 | 404.59 | 405.64 | 1,022,773 | -4.36(-1.06%) |
Aug 29, 2022 | 408.07 | 414.02 | 406.94 | 410.00 | 909,858 | -1.38(-0.34%) |
Aug 26, 2022 | 420.23 | 422.49 | 411.20 | 411.38 | 919,384 | -7.17(-1.71%) |
Aug 25, 2022 | 413.84 | 418.74 | 412.62 | 418.55 | 762,619 | +4.70(+1.14%) |
Aug 24, 2022 | 414.11 | 415.50 | 411.20 | 413.84 | 775,758 | +0.56(+0.14%) |
Aug 23, 2022 | 413.10 | 414.82 | 410.59 | 413.28 | 910,714 | +0.75(+0.18%) |
Aug 22, 2022 | 418.42 | 421.41 | 412.06 | 412.53 | 1,138,882 | -7.35(-1.75%) |
Aug 19, 2022 | 418.39 | 420.72 | 416.07 | 419.87 | 1,062,303 | +0.65(+0.15%) |
Aug 18, 2022 | 421.67 | 424.22 | 416.86 | 419.23 | 908,127 | -2.14(-0.51%) |
Aug 17, 2022 | 416.15 | 425.08 | 415.08 | 421.36 | 1,044,358 | +1.37(+0.33%) |
Aug 16, 2022 | 416.91 | 424.62 | 416.91 | 420.00 | 891,740 | +2.05(+0.49%) |
Aug 15, 2022 | 412.86 | 419.82 | 410.17 | 417.95 | 927,519 | +3.60(+0.87%) |
Aug 12, 2022 | 409.25 | 414.40 | 407.62 | 414.35 | 1,024,957 | +5.14(+1.26%) |
Aug 11, 2022 | 409.58 | 412.68 | 407.63 | 409.21 | 994,946 | -1.09(-0.27%) |
Aug 10, 2022 | 410.37 | 412.45 | 406.81 | 410.29 | 1,476,745 | +1.37(+0.34%) |
Aug 09, 2022 | 407.39 | 412.10 | 406.20 | 408.92 | 783,347 | +4.48(+1.11%) |
Aug 08, 2022 | 407.92 | 409.70 | 402.36 | 404.44 | 854,206 | -2.43(-0.60%) |
Aug 05, 2022 | 405.78 | 408.25 | 400.31 | 406.88 | 977,379 | -1.64(-0.40%) |
Aug 04, 2022 | 410.98 | 414.74 | 407.34 | 408.52 | 1,180,473 | -1.12(-0.27%) |
Aug 03, 2022 | 407.70 | 411.98 | 400.42 | 409.64 | 1,396,736 | +0.50(+0.12%) |
Aug 02, 2022 | 405.54 | 413.01 | 399.90 | 409.14 | 2,570,901 | +9.06(+2.27%) |
Aug 01, 2022 | 399.08 | 408.87 | 397.56 | 400.07 | 1,804,296 | +5.22(+1.32%) |
Jul 29, 2022 | 387.87 | 395.18 | 383.59 | 394.86 | 1,565,333 | +7.38(+1.90%) |
Jul 28, 2022 | 380.87 | 388.14 | 378.00 | 387.48 | 1,063,412 | +7.19(+1.89%) |
Jul 27, 2022 | 379.57 | 380.96 | 375.95 | 380.29 | 879,584 | +1.65(+0.44%) |
Jul 26, 2022 | 381.85 | 384.52 | 378.40 | 378.63 | 1,039,686 | -2.85(-0.75%) |
Jul 25, 2022 | 376.31 | 385.23 | 375.60 | 381.49 | 1,087,873 | +4.83(+1.28%) |
Jul 22, 2022 | 381.63 | 383.56 | 375.44 | 376.66 | 806,373 | -0.44(-0.12%) |
Jul 21, 2022 | 376.26 | 377.43 | 371.79 | 377.10 | 986,097 | -0.02(-0.01%) |
Jul 20, 2022 | 372.77 | 379.27 | 368.00 | 377.12 | 1,635,345 | +4.62(+1.24%) |
Jul 19, 2022 | 361.47 | 372.68 | 356.55 | 372.50 | 3,168,426 | +2.96(+0.80%) |
Jul 18, 2022 | 381.65 | 381.68 | 369.30 | 369.54 | 2,890,468 | -10.59(-2.79%) |
Jul 15, 2022 | 385.22 | 385.22 | 379.59 | 380.13 | 1,281,955 | -1.84(-0.48%) |
Jul 14, 2022 | 384.72 | 386.80 | 379.31 | 381.97 | 1,216,428 | -7.34(-1.88%) |
Jul 13, 2022 | 390.37 | 398.63 | 389.05 | 389.31 | 1,210,493 | -5.72(-1.45%) |
Jul 12, 2022 | 400.26 | 400.66 | 393.70 | 395.03 | 713,110 | -4.85(-1.21%) |
Jul 11, 2022 | 398.76 | 403.62 | 396.35 | 399.87 | 631,595 | -1.22(-0.30%) |
Jul 08, 2022 | 406.05 | 407.41 | 400.73 | 401.10 | 714,715 | -1.75(-0.44%) |
Jul 07, 2022 | 405.04 | 408.39 | 400.33 | 402.85 | 1,233,660 | -3.53(-0.87%) |
Jul 06, 2022 | 397.80 | 408.26 | 396.26 | 406.38 | 1,095,118 | +10.15(+2.56%) |
Jul 05, 2022 | 405.33 | 406.27 | 388.56 | 396.23 | 1,795,134 | -17.43(-4.21%) |
Jul 01, 2022 | 410.06 | 415.04 | 405.04 | 413.66 | 1,361,160 | +3.40(+0.83%) |
Jun 30, 2022 | 399.01 | 410.61 | 397.79 | 410.27 | 1,330,242 | +10.56(+2.64%) |
Jun 29, 2022 | 403.68 | 404.97 | 397.36 | 399.70 | 769,045 | -1.74(-0.43%) |
Jun 28, 2022 | 403.62 | 407.98 | 400.16 | 401.44 | 999,189 | +1.39(+0.35%) |
Jun 27, 2022 | 399.85 | 403.81 | 398.35 | 400.05 | 815,562 | +0.20(+0.05%) |
Jun 24, 2022 | 396.79 | 400.27 | 391.87 | 399.85 | 1,852,963 | +8.04(+2.05%) |
Jun 23, 2022 | 396.34 | 397.20 | 388.53 | 391.81 | 1,036,284 | -4.61(-1.16%) |
Jun 22, 2022 | 395.09 | 401.16 | 392.93 | 396.42 | 1,124,788 | -3.35(-0.84%) |
Jun 21, 2022 | 393.13 | 401.24 | 390.27 | 399.77 | 1,545,087 | +14.26(+3.70%) |
Jun 17, 2022 | 385.08 | 386.83 | 376.58 | 385.50 | 3,937,483 | -0.75(-0.19%) |
Jun 16, 2022 | 391.63 | 393.98 | 384.56 | 386.25 | 1,655,913 | -8.88(-2.25%) |
Jun 15, 2022 | 398.43 | 399.81 | 390.14 | 395.13 | 1,301,306 | -1.98(-0.50%) |
Jun 14, 2022 | 404.59 | 404.73 | 392.28 | 397.11 | 1,569,897 | -7.40(-1.83%) |
Jun 13, 2022 | 404.96 | 408.74 | 402.21 | 404.51 | 1,554,221 | -5.97(-1.46%) |
Jun 10, 2022 | 411.26 | 414.45 | 406.25 | 410.49 | 1,222,055 | -2.41(-0.58%) |
Jun 09, 2022 | 423.11 | 423.23 | 412.69 | 412.90 | 1,042,959 | -10.20(-2.41%) |
Jun 08, 2022 | 431.30 | 433.81 | 422.62 | 423.10 | 1,205,730 | -12.30(-2.82%) |
Jun 07, 2022 | 421.75 | 435.75 | 421.18 | 435.40 | 1,180,103 | +12.30(+2.91%) |
Jun 06, 2022 | 423.49 | 425.57 | 421.33 | 423.10 | 723,104 | +0.69(+0.16%) |
Jun 03, 2022 | 419.85 | 426.12 | 419.04 | 422.41 | 972,661 | +1.51(+0.36%) |
Jun 02, 2022 | 421.52 | 422.27 | 410.72 | 420.90 | 1,267,523 | +1.73(+0.41%) |
Jun 01, 2022 | 422.74 | 423.52 | 416.50 | 419.18 | 1,256,674 | -0.77(-0.18%) |
May 31, 2022 | 422.71 | 424.62 | 418.33 | 419.95 | 2,657,497 | -7.30(-1.71%) |
May 27, 2022 | 427.80 | 428.11 | 421.47 | 427.25 | 1,334,993 | +2.44(+0.57%) |
May 26, 2022 | 426.72 | 430.57 | 424.60 | 424.81 | 1,205,523 | +0.43(+0.10%) |
May 25, 2022 | 420.54 | 425.42 | 418.47 | 424.39 | 1,088,598 | +4.51(+1.07%) |
May 24, 2022 | 410.60 | 420.38 | 410.60 | 419.87 | 1,090,613 | +9.25(+2.25%) |
May 23, 2022 | 405.33 | 413.11 | 405.33 | 410.63 | 1,094,987 | +8.42(+2.09%) |
May 20, 2022 | 405.86 | 405.86 | 395.70 | 402.21 | 1,716,730 | -1.39(-0.35%) |
May 19, 2022 | 408.56 | 410.59 | 397.59 | 403.60 | 1,623,606 | -8.26(-2.01%) |
May 18, 2022 | 418.19 | 419.20 | 410.70 | 411.86 | 1,040,572 | -6.32(-1.51%) |
May 17, 2022 | 417.06 | 419.34 | 408.95 | 418.19 | 841,393 | +3.27(+0.79%) |
May 16, 2022 | 412.50 | 417.58 | 409.80 | 414.91 | 1,059,342 | +2.26(+0.55%) |
May 13, 2022 | 412.84 | 415.06 | 406.81 | 412.66 | 1,175,574 | +0.55(+0.13%) |
May 12, 2022 | 416.54 | 418.49 | 406.19 | 412.11 | 1,466,170 | -5.52(-1.32%) |
May 11, 2022 | 414.87 | 421.97 | 414.03 | 417.62 | 1,073,735 | +1.21(+0.29%) |
May 10, 2022 | 417.18 | 423.40 | 414.87 | 416.41 | 1,032,076 | +0.27(+0.07%) |
May 09, 2022 | 423.90 | 425.56 | 414.51 | 416.14 | 1,428,614 | -10.04(-2.36%) |
May 06, 2022 | 418.69 | 426.32 | 417.15 | 426.18 | 1,486,712 | +5.95(+1.42%) |
May 05, 2022 | 422.68 | 424.31 | 415.92 | 420.22 | 1,248,335 | -2.46(-0.58%) |
May 04, 2022 | 414.42 | 422.92 | 412.39 | 422.68 | 1,236,371 | +10.40(+2.52%) |
May 03, 2022 | 411.91 | 414.96 | 408.66 | 412.28 | 1,404,398 | +3.75(+0.92%) |
May 02, 2022 | 407.38 | 414.86 | 404.10 | 408.52 | 1,473,211 | -1.24(-0.30%) |
Apr 29, 2022 | 421.44 | 421.99 | 408.11 | 409.76 | 1,565,379 | -9.09(-2.17%) |
Apr 28, 2022 | 425.77 | 425.77 | 414.88 | 418.86 | 1,422,965 | -3.10(-0.73%) |
Apr 27, 2022 | 423.14 | 428.62 | 416.54 | 421.96 | 1,073,084 | -1.05(-0.25%) |
Apr 26, 2022 | 423.91 | 428.92 | 420.25 | 423.01 | 1,518,722 | +3.03(+0.72%) |
Apr 25, 2022 | 420.08 | 421.81 | 410.86 | 419.98 | 1,580,852 | -2.75(-0.65%) |
Apr 22, 2022 | 418.08 | 427.57 | 415.71 | 422.73 | 1,531,002 | +5.93(+1.42%) |
Apr 21, 2022 | 431.46 | 432.36 | 416.15 | 416.80 | 2,042,605 | -13.59(-3.16%) |
Apr 20, 2022 | 436.09 | 437.49 | 429.36 | 430.39 | 1,725,167 | -5.72(-1.31%) |
Apr 19, 2022 | 438.56 | 450.90 | 434.71 | 436.11 | 2,155,289 | -7.15(-1.61%) |
Apr 18, 2022 | 442.84 | 447.55 | 435.36 | 443.26 | 1,727,900 | -0.21(-0.05%) |
Apr 14, 2022 | 447.50 | 449.22 | 441.93 | 443.47 | 2,072,373 | -1.45(-0.33%) |
Apr 13, 2022 | 446.63 | 450.06 | 442.13 | 444.92 | 1,278,371 | +1.56(+0.35%) |
Apr 12, 2022 | 442.08 | 447.33 | 437.51 | 443.36 | 1,584,466 | +3.13(+0.71%) |
Apr 11, 2022 | 439.80 | 449.90 | 438.28 | 440.23 | 2,015,314 | +2.59(+0.59%) |
Apr 08, 2022 | 443.52 | 447.19 | 435.83 | 437.64 | 1,804,261 | -3.78(-0.86%) |
Apr 07, 2022 | 429.56 | 443.22 | 427.47 | 441.43 | 2,143,566 | +10.37(+2.40%) |
Apr 06, 2022 | 423.29 | 433.89 | 423.29 | 431.06 | 2,047,242 | +6.96(+1.64%) |
Apr 05, 2022 | 421.98 | 431.28 | 420.44 | 424.10 | 2,356,824 | +3.06(+0.73%) |
Apr 04, 2022 | 424.33 | 424.82 | 416.81 | 421.04 | 1,229,994 | -1.87(-0.44%) |
Apr 01, 2022 | 419.34 | 425.76 | 416.12 | 422.91 | 1,238,468 | +4.34(+1.04%) |
Mar 31, 2022 | 419.10 | 425.65 | 418.19 | 418.56 | 1,750,720 | -4.31(-1.02%) |
Mar 30, 2022 | 416.59 | 423.93 | 416.58 | 422.88 | 1,813,374 | +8.35(+2.01%) |
Mar 29, 2022 | 410.84 | 415.45 | 407.11 | 414.53 | 2,612,568 | -7.43(-1.76%) |
Mar 28, 2022 | 426.07 | 427.15 | 420.38 | 421.96 | 1,766,376 | -8.23(-1.91%) |
Mar 25, 2022 | 426.75 | 433.86 | 426.72 | 430.19 | 1,736,387 | +3.73(+0.87%) |
Mar 24, 2022 | 422.26 | 428.14 | 420.30 | 426.46 | 1,447,527 | +4.25(+1.01%) |
Mar 23, 2022 | 421.03 | 424.35 | 419.46 | 422.21 | 1,808,107 | +4.42(+1.06%) |
Mar 22, 2022 | 416.71 | 420.88 | 411.73 | 417.80 | 2,231,746 | +0.56(+0.13%) |
Mar 21, 2022 | 409.30 | 424.76 | 409.30 | 417.24 | 3,422,149 | +13.11(+3.24%) |
Mar 18, 2022 | 412.18 | 414.86 | 399.88 | 404.13 | 5,500,365 | -2.28(-0.56%) |
Mar 17, 2022 | 404.97 | 409.44 | 402.82 | 406.42 | 3,108,952 | +6.88(+1.72%) |
Mar 16, 2022 | 412.54 | 414.29 | 390.08 | 399.54 | 6,131,773 | -25.92(-6.09%) |
Mar 15, 2022 | 421.74 | 427.12 | 417.50 | 425.46 | 1,875,663 | +4.00(+0.95%) |
Mar 14, 2022 | 426.19 | 426.51 | 416.49 | 421.46 | 2,610,200 | +5.13(+1.23%) |
Mar 11, 2022 | 419.13 | 425.47 | 415.92 | 416.33 | 2,793,677 | -5.04(-1.20%) |
Mar 10, 2022 | 427.32 | 419.36 | 421.37 | 3,215,690 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.87 | 432.16 | 410.06 | 425.50 | 3,667,126 | -0.26(-0.06%) |
Mar 08, 2022 | 439.79 | 443.79 | 425.16 | 425.76 | 4,358,170 | -16.27(-3.68%) |
Mar 07, 2022 | 439.06 | 455.16 | 439.05 | 442.03 | 5,525,303 | +7.59(+1.75%) |
Mar 04, 2022 | 426.77 | 438.72 | 420.15 | 434.45 | 3,504,092 | +9.80(+2.31%) |
Mar 03, 2022 | 421.71 | 432.30 | 414.81 | 424.65 | 4,851,357 | -2.07(-0.48%) |
Mar 02, 2022 | 422.33 | 428.20 | 407.07 | 426.72 | 5,274,549 | -6.27(-1.45%) |