Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 430.23 | 437.55 | 427.85 | 430.07 | 242,130 | -0.07(-0.02%) |
Feb 27, 2023 | 433.63 | 434.92 | 427.32 | 430.14 | 123,453 | +0.50(+0.12%) |
Feb 24, 2023 | 426.28 | 430.56 | 425.29 | 429.64 | 111,662 | -1.54(-0.36%) |
Feb 23, 2023 | 430.80 | 433.56 | 425.76 | 431.18 | 124,699 | +2.24(+0.52%) |
Feb 22, 2023 | 428.97 | 431.58 | 427.26 | 428.94 | 141,039 | +0.03(+0.01%) |
Feb 21, 2023 | 436.70 | 436.70 | 427.31 | 428.91 | 130,641 | -10.04(-2.29%) |
Feb 17, 2023 | 435.40 | 439.07 | 435.38 | 438.95 | 166,335 | +0.37(+0.08%) |
Feb 16, 2023 | 440.69 | 445.35 | 438.33 | 438.58 | 195,202 | -7.86(-1.76%) |
Feb 15, 2023 | 438.86 | 446.51 | 433.94 | 446.44 | 151,849 | +4.99(+1.13%) |
Feb 14, 2023 | 442.01 | 447.60 | 438.70 | 441.45 | 173,560 | -3.05(-0.69%) |
Feb 13, 2023 | 438.19 | 444.53 | 435.55 | 444.50 | 172,603 | +6.14(+1.40%) |
Feb 10, 2023 | 434.11 | 439.25 | 432.67 | 438.36 | 144,226 | +2.37(+0.54%) |
Feb 09, 2023 | 436.09 | 440.30 | 434.68 | 435.99 | 192,246 | +2.19(+0.50%) |
Feb 08, 2023 | 434.83 | 437.74 | 431.50 | 433.80 | 130,063 | -3.59(-0.82%) |
Feb 07, 2023 | 431.04 | 439.49 | 429.92 | 437.39 | 154,873 | +5.37(+1.24%) |
Feb 06, 2023 | 433.93 | 436.90 | 431.24 | 432.02 | 130,176 | -1.56(-0.36%) |
Feb 03, 2023 | 431.14 | 436.12 | 429.13 | 433.58 | 183,414 | -0.45(-0.10%) |
Feb 02, 2023 | 433.54 | 436.37 | 431.01 | 434.03 | 209,955 | +4.36(+1.01%) |
Feb 01, 2023 | 421.58 | 430.82 | 420.82 | 429.67 | 262,761 | +5.41(+1.28%) |
Jan 31, 2023 | 419.84 | 424.26 | 417.06 | 424.26 | 204,015 | +5.40(+1.29%) |
Jan 30, 2023 | 420.13 | 424.45 | 417.42 | 418.86 | 179,556 | -3.46(-0.82%) |
Jan 27, 2023 | 421.62 | 425.00 | 419.08 | 422.32 | 188,610 | -4.30(-1.01%) |
Jan 26, 2023 | 434.48 | 435.49 | 422.80 | 426.62 | 213,916 | -2.88(-0.67%) |
Jan 25, 2023 | 418.00 | 432.16 | 418.00 | 429.50 | 512,905 | +19.18(+4.67%) |
Jan 24, 2023 | 407.80 | 413.00 | 404.85 | 410.32 | 285,990 | +2.54(+0.62%) |
Jan 23, 2023 | 405.05 | 410.96 | 403.57 | 407.78 | 251,031 | +3.55(+0.88%) |
Jan 20, 2023 | 402.17 | 406.94 | 400.71 | 404.23 | 211,679 | +3.40(+0.85%) |
Jan 19, 2023 | 404.16 | 405.18 | 399.22 | 400.83 | 166,216 | -4.90(-1.21%) |
Jan 18, 2023 | 419.17 | 420.40 | 404.63 | 405.73 | 210,520 | -10.24(-2.46%) |
Jan 17, 2023 | 417.26 | 420.85 | 413.53 | 415.97 | 282,936 | -0.16(-0.04%) |
Jan 13, 2023 | 414.30 | 418.40 | 412.55 | 416.13 | 157,715 | +0.00(+0.00%) |
Jan 12, 2023 | 411.41 | 416.44 | 408.56 | 416.13 | 143,981 | +5.15(+1.25%) |
Jan 11, 2023 | 411.45 | 413.57 | 407.83 | 410.98 | 144,792 | +1.73(+0.42%) |
Jan 10, 2023 | 409.09 | 411.36 | 406.76 | 409.25 | 93,531 | +0.85(+0.21%) |
Jan 09, 2023 | 410.95 | 417.92 | 406.17 | 408.40 | 151,005 | -0.14(-0.03%) |
Jan 06, 2023 | 403.28 | 409.58 | 399.61 | 408.54 | 165,668 | +10.11(+2.54%) |
Jan 05, 2023 | 404.59 | 405.31 | 396.96 | 398.43 | 127,186 | -10.05(-2.46%) |
Jan 04, 2023 | 404.64 | 409.09 | 401.99 | 408.48 | 186,695 | +7.71(+1.92%) |
Jan 03, 2023 | 403.50 | 403.50 | 396.12 | 400.77 | 206,801 | +0.86(+0.22%) |
Dec 30, 2022 | 395.73 | 401.26 | 392.75 | 399.91 | 157,810 | +1.76(+0.44%) |
Dec 29, 2022 | 393.76 | 399.50 | 392.13 | 398.15 | 115,417 | +7.46(+1.91%) |
Dec 28, 2022 | 396.95 | 400.68 | 390.01 | 390.69 | 124,724 | -6.34(-1.60%) |
Dec 27, 2022 | 395.75 | 398.25 | 391.62 | 397.03 | 97,489 | +3.28(+0.83%) |
Dec 23, 2022 | 393.74 | 395.91 | 391.32 | 393.75 | 94,599 | +0.44(+0.11%) |
Dec 22, 2022 | 397.14 | 397.14 | 388.25 | 393.31 | 132,678 | -6.35(-1.59%) |
Dec 21, 2022 | 394.37 | 399.71 | 392.35 | 399.66 | 157,002 | +7.51(+1.92%) |
Dec 20, 2022 | 391.00 | 394.24 | 389.43 | 392.15 | 203,169 | +1.87(+0.48%) |
Dec 19, 2022 | 396.06 | 398.25 | 390.01 | 390.28 | 193,674 | -6.18(-1.56%) |
Dec 16, 2022 | 400.86 | 403.48 | 394.90 | 396.46 | 331,552 | -8.75(-2.16%) |
Dec 15, 2022 | 415.92 | 415.92 | 404.41 | 405.21 | 182,060 | -15.86(-3.77%) |
Dec 14, 2022 | 420.51 | 425.05 | 417.49 | 421.07 | 223,645 | +0.16(+0.04%) |
Dec 13, 2022 | 430.71 | 430.71 | 417.75 | 420.91 | 234,518 | +1.11(+0.26%) |
Dec 12, 2022 | 411.09 | 420.14 | 407.10 | 419.80 | 275,982 | +14.11(+3.48%) |
Dec 09, 2022 | 409.86 | 410.65 | 405.48 | 405.69 | 125,771 | -5.54(-1.35%) |
Dec 08, 2022 | 413.99 | 415.95 | 409.42 | 411.23 | 136,024 | +0.10(+0.02%) |
Dec 07, 2022 | 412.29 | 418.01 | 411.00 | 411.13 | 157,236 | -2.13(-0.52%) |
Dec 06, 2022 | 424.79 | 424.79 | 412.84 | 413.26 | 178,446 | -10.27(-2.42%) |
Dec 05, 2022 | 423.40 | 424.96 | 421.13 | 423.53 | 231,138 | -3.66(-0.86%) |
Dec 02, 2022 | 420.00 | 428.18 | 420.00 | 427.19 | 155,216 | +2.74(+0.65%) |
Dec 01, 2022 | 420.50 | 428.47 | 419.28 | 424.45 | 219,255 | +4.35(+1.04%) |
Nov 30, 2022 | 407.99 | 420.12 | 406.80 | 420.10 | 257,902 | +11.32(+2.77%) |
Nov 29, 2022 | 412.90 | 415.21 | 407.80 | 408.78 | 200,031 | -4.55(-1.10%) |
Nov 28, 2022 | 417.59 | 418.99 | 412.00 | 413.33 | 156,441 | -6.84(-1.63%) |
Nov 25, 2022 | 421.00 | 421.44 | 417.94 | 420.17 | 59,826 | +0.23(+0.05%) |
Nov 23, 2022 | 414.84 | 420.92 | 412.19 | 419.94 | 173,462 | +4.74(+1.14%) |
Nov 22, 2022 | 408.46 | 415.42 | 406.05 | 415.20 | 211,778 | +10.34(+2.55%) |
Nov 21, 2022 | 404.68 | 405.45 | 403.59 | 404.86 | 304,340 | -2.23(-0.55%) |
Nov 18, 2022 | 410.30 | 410.30 | 404.33 | 407.09 | 269,350 | +2.33(+0.58%) |
Nov 17, 2022 | 410.13 | 411.61 | 403.90 | 404.76 | 203,929 | -9.77(-2.36%) |
Nov 16, 2022 | 412.85 | 416.56 | 411.84 | 414.53 | 214,692 | +1.26(+0.30%) |
Nov 15, 2022 | 412.59 | 413.30 | 406.26 | 413.27 | 296,644 | +6.25(+1.54%) |
Nov 14, 2022 | 411.57 | 418.36 | 406.37 | 407.02 | 331,276 | -5.97(-1.45%) |
Nov 11, 2022 | 419.20 | 420.23 | 410.06 | 412.99 | 273,288 | -8.26(-1.96%) |
Nov 10, 2022 | 418.60 | 422.45 | 415.82 | 421.25 | 297,449 | +15.89(+3.92%) |
Nov 09, 2022 | 406.16 | 408.08 | 402.53 | 405.36 | 245,241 | -2.85(-0.70%) |
Nov 08, 2022 | 410.00 | 413.11 | 403.72 | 408.21 | 464,459 | -0.07(-0.02%) |
Nov 07, 2022 | 396.65 | 408.30 | 393.28 | 408.28 | 366,197 | +13.25(+3.35%) |
Nov 04, 2022 | 395.52 | 402.56 | 392.25 | 395.03 | 342,464 | +4.00(+1.02%) |
Nov 03, 2022 | 384.77 | 392.77 | 382.80 | 391.03 | 373,950 | +0.35(+0.09%) |
Nov 02, 2022 | 400.28 | 403.05 | 390.42 | 390.68 | 429,405 | -10.28(-2.56%) |
Nov 01, 2022 | 401.75 | 402.79 | 398.39 | 400.96 | 318,705 | +2.98(+0.75%) |
Oct 31, 2022 | 392.45 | 401.11 | 392.45 | 397.98 | 553,100 | +2.84(+0.72%) |
Oct 28, 2022 | 382.00 | 395.37 | 380.15 | 395.14 | 410,424 | +15.21(+4.00%) |
Oct 27, 2022 | 380.82 | 383.94 | 379.00 | 379.93 | 354,417 | +3.26(+0.87%) |
Oct 26, 2022 | 365.00 | 382.28 | 360.28 | 376.67 | 419,267 | +16.28(+4.52%) |
Oct 25, 2022 | 358.34 | 362.09 | 355.54 | 360.39 | 320,437 | +3.24(+0.91%) |
Oct 24, 2022 | 351.88 | 357.82 | 349.88 | 357.15 | 260,489 | +6.67(+1.90%) |
Oct 21, 2022 | 341.65 | 352.00 | 340.82 | 350.48 | 468,646 | +9.99(+2.93%) |
Oct 20, 2022 | 349.02 | 349.49 | 338.96 | 340.49 | 196,894 | -8.02(-2.30%) |
Oct 19, 2022 | 343.42 | 350.11 | 343.42 | 348.51 | 181,674 | +2.36(+0.68%) |
Oct 18, 2022 | 350.60 | 352.58 | 345.42 | 346.15 | 281,955 | +4.80(+1.41%) |
Oct 17, 2022 | 336.00 | 342.66 | 336.00 | 341.35 | 255,442 | +10.25(+3.10%) |
Oct 14, 2022 | 342.23 | 347.54 | 330.95 | 331.10 | 299,414 | -10.14(-2.97%) |
Oct 13, 2022 | 325.68 | 341.24 | 325.00 | 341.24 | 655,126 | +9.16(+2.76%) |
Oct 12, 2022 | 334.29 | 335.04 | 329.59 | 332.08 | 201,639 | -1.08(-0.32%) |
Oct 11, 2022 | 337.34 | 339.60 | 330.97 | 333.16 | 224,119 | -4.74(-1.40%) |
Oct 10, 2022 | 342.91 | 344.90 | 336.21 | 337.90 | 182,125 | -2.23(-0.66%) |
Oct 07, 2022 | 344.82 | 345.41 | 338.49 | 340.13 | 206,477 | -8.89(-2.55%) |
Oct 06, 2022 | 353.66 | 355.36 | 348.68 | 349.02 | 210,333 | -4.98(-1.41%) |
Oct 05, 2022 | 352.88 | 357.69 | 352.74 | 354.00 | 198,685 | -3.63(-1.02%) |
Oct 04, 2022 | 353.49 | 358.57 | 353.49 | 357.63 | 345,167 | +10.03(+2.89%) |
Oct 03, 2022 | 341.78 | 349.31 | 338.84 | 347.60 | 382,007 | +10.13(+3.00%) |
Sep 30, 2022 | 344.46 | 346.80 | 337.06 | 337.47 | 432,734 | -6.71(-1.95%) |
Sep 29, 2022 | 345.64 | 347.60 | 340.98 | 344.18 | 280,249 | -5.82(-1.66%) |
Sep 28, 2022 | 344.57 | 351.74 | 343.01 | 350.00 | 207,047 | +6.24(+1.82%) |
Sep 27, 2022 | 353.00 | 353.00 | 340.88 | 343.76 | 229,147 | -4.78(-1.37%) |
Sep 26, 2022 | 350.02 | 354.49 | 347.52 | 348.54 | 170,547 | -2.86(-0.81%) |
Sep 23, 2022 | 357.47 | 357.47 | 348.61 | 351.40 | 278,119 | -8.94(-2.48%) |
Sep 22, 2022 | 367.27 | 368.15 | 360.34 | 360.34 | 430,046 | -7.81(-2.12%) |
Sep 21, 2022 | 375.50 | 378.68 | 367.34 | 368.15 | 237,346 | -4.69(-1.26%) |
Sep 20, 2022 | 369.94 | 374.72 | 367.60 | 372.84 | 252,773 | +0.78(+0.21%) |
Sep 19, 2022 | 369.05 | 372.10 | 366.57 | 372.06 | 190,713 | +0.70(+0.19%) |
Sep 16, 2022 | 369.04 | 372.46 | 366.74 | 371.36 | 299,252 | -0.94(-0.25%) |
Sep 15, 2022 | 379.50 | 380.53 | 371.65 | 372.30 | 211,853 | -7.91(-2.08%) |
Sep 14, 2022 | 373.54 | 380.97 | 372.83 | 380.21 | 229,553 | +5.25(+1.40%) |
Sep 13, 2022 | 383.33 | 383.64 | 373.32 | 374.96 | 226,386 | -15.04(-3.86%) |
Sep 12, 2022 | 389.29 | 391.23 | 387.72 | 390.00 | 182,450 | +2.35(+0.61%) |
Sep 09, 2022 | 382.37 | 388.86 | 382.37 | 387.65 | 154,637 | +7.58(+1.99%) |
Sep 08, 2022 | 374.91 | 380.31 | 373.65 | 380.07 | 145,745 | +3.06(+0.81%) |
Sep 07, 2022 | 366.66 | 377.69 | 366.45 | 377.01 | 183,604 | +10.29(+2.81%) |
Sep 06, 2022 | 369.10 | 370.65 | 364.86 | 366.72 | 296,386 | -0.99(-0.27%) |
Sep 02, 2022 | 376.55 | 376.55 | 366.10 | 367.71 | 243,573 | -4.27(-1.15%) |
Sep 01, 2022 | 367.17 | 372.17 | 364.58 | 371.98 | 213,269 | +3.62(+0.98%) |
Aug 31, 2022 | 370.68 | 371.55 | 365.64 | 368.36 | 282,682 | -2.83(-0.76%) |
Aug 30, 2022 | 378.67 | 378.67 | 370.30 | 371.19 | 222,383 | -6.55(-1.73%) |
Aug 29, 2022 | 379.84 | 382.14 | 376.66 | 377.74 | 148,720 | -5.96(-1.55%) |
Aug 26, 2022 | 393.24 | 393.42 | 383.70 | 383.70 | 312,755 | -9.57(-2.43%) |
Aug 25, 2022 | 389.22 | 393.46 | 385.50 | 393.27 | 152,645 | +6.64(+1.72%) |
Aug 24, 2022 | 385.36 | 387.70 | 383.57 | 386.63 | 130,680 | +3.05(+0.80%) |
Aug 23, 2022 | 387.68 | 387.68 | 382.80 | 383.58 | 113,766 | -1.89(-0.49%) |
Aug 22, 2022 | 392.57 | 392.92 | 384.71 | 385.47 | 135,503 | -11.64(-2.93%) |
Aug 19, 2022 | 401.66 | 401.80 | 396.11 | 397.11 | 180,148 | -6.37(-1.58%) |
Aug 18, 2022 | 401.00 | 404.29 | 400.02 | 403.48 | 148,193 | +3.49(+0.87%) |
Aug 17, 2022 | 402.00 | 403.73 | 396.82 | 399.99 | 172,613 | -5.26(-1.30%) |
Aug 16, 2022 | 399.20 | 405.80 | 399.20 | 405.25 | 182,381 | +3.32(+0.83%) |
Aug 15, 2022 | 399.14 | 404.10 | 399.14 | 401.93 | 300,827 | +0.43(+0.11%) |
Aug 12, 2022 | 397.87 | 401.58 | 394.52 | 401.50 | 249,935 | +6.41(+1.62%) |
Aug 11, 2022 | 398.76 | 401.93 | 394.53 | 395.09 | 205,097 | -0.19(-0.05%) |
Aug 10, 2022 | 394.41 | 395.83 | 388.90 | 395.28 | 301,714 | +7.30(+1.88%) |
Aug 09, 2022 | 393.49 | 398.36 | 386.30 | 387.98 | 205,969 | -4.85(-1.23%) |
Aug 08, 2022 | 403.16 | 403.16 | 391.73 | 392.83 | 184,422 | -6.16(-1.54%) |
Aug 05, 2022 | 394.62 | 399.16 | 390.37 | 398.99 | 139,490 | +0.83(+0.21%) |
Aug 04, 2022 | 398.62 | 400.00 | 394.77 | 398.16 | 199,627 | -1.19(-0.30%) |
Aug 03, 2022 | 393.31 | 400.23 | 391.29 | 399.35 | 215,498 | +7.86(+2.01%) |
Aug 02, 2022 | 391.25 | 397.99 | 389.98 | 391.49 | 183,677 | -1.66(-0.42%) |
Aug 01, 2022 | 386.94 | 395.16 | 384.48 | 393.15 | 181,195 | +1.75(+0.45%) |
Jul 29, 2022 | 383.01 | 399.22 | 381.27 | 391.40 | 434,142 | +7.94(+2.07%) |
Jul 28, 2022 | 373.55 | 383.72 | 371.71 | 383.46 | 413,335 | +11.45(+3.08%) |
Jul 27, 2022 | 379.10 | 384.35 | 368.41 | 372.01 | 867,666 | -28.06(-7.01%) |
Jul 26, 2022 | 400.20 | 400.53 | 395.69 | 400.07 | 196,659 | +0.07(+0.02%) |
Jul 25, 2022 | 400.22 | 402.82 | 397.46 | 400.00 | 166,051 | -0.93(-0.23%) |
Jul 22, 2022 | 404.89 | 406.39 | 399.37 | 400.93 | 139,644 | -3.18(-0.79%) |
Jul 21, 2022 | 399.72 | 404.17 | 398.68 | 404.11 | 161,311 | +4.44(+1.11%) |
Jul 20, 2022 | 397.90 | 402.07 | 396.19 | 399.67 | 171,230 | +4.10(+1.04%) |
Jul 19, 2022 | 385.98 | 397.00 | 384.85 | 395.57 | 234,500 | +13.53(+3.54%) |
Jul 18, 2022 | 384.21 | 386.68 | 380.64 | 382.04 | 257,827 | +0.01(+0.00%) |
Jul 15, 2022 | 378.96 | 382.99 | 375.00 | 382.03 | 221,885 | +9.41(+2.53%) |
Jul 14, 2022 | 371.26 | 374.03 | 367.13 | 372.62 | 152,416 | -2.84(-0.76%) |
Jul 13, 2022 | 370.79 | 377.89 | 368.73 | 375.46 | 184,989 | -0.52(-0.14%) |
Jul 12, 2022 | 379.97 | 384.38 | 374.31 | 375.98 | 193,081 | -4.57(-1.20%) |
Jul 11, 2022 | 381.79 | 383.77 | 378.79 | 380.55 | 145,820 | -3.61(-0.94%) |
Jul 08, 2022 | 383.68 | 386.40 | 382.66 | 384.16 | 177,716 | -0.70(-0.18%) |
Jul 07, 2022 | 382.53 | 387.38 | 382.15 | 384.86 | 192,958 | +2.73(+0.71%) |
Jul 06, 2022 | 380.31 | 385.80 | 377.26 | 382.13 | 223,584 | +2.39(+0.63%) |
Jul 05, 2022 | 373.47 | 380.06 | 366.89 | 379.74 | 307,737 | +0.11(+0.03%) |
Jul 01, 2022 | 374.31 | 380.04 | 371.22 | 379.63 | 240,137 | +4.52(+1.20%) |
Jun 30, 2022 | 367.80 | 380.71 | 367.71 | 375.11 | 394,386 | +3.36(+0.90%) |
Jun 29, 2022 | 372.97 | 373.11 | 366.67 | 371.75 | 229,525 | -0.26(-0.07%) |
Jun 28, 2022 | 379.64 | 385.54 | 371.48 | 372.01 | 190,617 | -6.33(-1.67%) |
Jun 27, 2022 | 381.47 | 381.47 | 375.73 | 378.34 | 206,467 | +0.32(+0.08%) |
Jun 24, 2022 | 370.17 | 378.23 | 369.00 | 378.02 | 371,774 | +12.79(+3.50%) |
Jun 23, 2022 | 365.24 | 366.69 | 358.23 | 365.23 | 193,467 | +1.79(+0.49%) |
Jun 22, 2022 | 360.05 | 367.38 | 360.05 | 363.44 | 367,918 | -0.77(-0.21%) |
Jun 21, 2022 | 353.90 | 366.13 | 353.90 | 364.21 | 451,007 | +13.86(+3.96%) |
Jun 17, 2022 | 353.36 | 354.99 | 344.66 | 350.35 | 434,275 | -2.26(-0.64%) |
Jun 16, 2022 | 364.81 | 364.81 | 351.69 | 352.61 | 417,540 | -20.06(-5.38%) |
Jun 15, 2022 | 368.09 | 377.73 | 367.53 | 372.67 | 320,740 | +7.84(+2.15%) |
Jun 14, 2022 | 369.00 | 370.60 | 361.26 | 364.83 | 360,133 | -4.55(-1.23%) |
Jun 13, 2022 | 374.16 | 379.32 | 366.94 | 369.38 | 323,797 | -11.20(-2.94%) |
Jun 10, 2022 | 385.70 | 387.42 | 380.22 | 380.58 | 278,077 | -13.15(-3.34%) |
Jun 09, 2022 | 400.55 | 405.79 | 393.33 | 393.73 | 269,105 | -8.45(-2.10%) |
Jun 08, 2022 | 410.25 | 413.18 | 401.84 | 402.18 | 223,496 | -10.76(-2.61%) |
Jun 07, 2022 | 401.77 | 413.14 | 401.77 | 412.94 | 166,110 | +6.20(+1.52%) |
Jun 06, 2022 | 407.86 | 409.32 | 403.27 | 406.74 | 332,683 | +1.59(+0.39%) |
Jun 03, 2022 | 410.13 | 416.18 | 404.64 | 405.15 | 171,801 | -9.07(-2.19%) |
Jun 02, 2022 | 398.90 | 414.41 | 397.02 | 414.22 | 247,475 | +15.39(+3.86%) |
Jun 01, 2022 | 407.92 | 407.92 | 395.29 | 398.83 | 163,250 | -6.32(-1.56%) |
May 31, 2022 | 397.11 | 407.26 | 393.43 | 405.15 | 886,230 | +6.94(+1.74%) |
May 27, 2022 | 392.15 | 398.23 | 388.53 | 398.21 | 302,331 | +9.96(+2.57%) |
May 26, 2022 | 390.01 | 392.59 | 387.48 | 388.25 | 313,123 | +0.47(+0.12%) |
May 25, 2022 | 389.52 | 390.46 | 383.69 | 387.78 | 227,041 | -2.97(-0.76%) |
May 24, 2022 | 391.33 | 391.83 | 383.75 | 390.75 | 199,576 | -2.67(-0.68%) |
May 23, 2022 | 389.79 | 395.20 | 381.26 | 393.42 | 302,840 | +7.32(+1.90%) |
May 20, 2022 | 390.29 | 391.76 | 374.03 | 386.10 | 401,651 | -4.50(-1.15%) |
May 19, 2022 | 389.16 | 393.81 | 385.54 | 390.60 | 316,295 | -0.35(-0.09%) |
May 18, 2022 | 402.26 | 405.01 | 389.30 | 390.95 | 230,030 | -15.49(-3.81%) |
May 17, 2022 | 401.14 | 407.53 | 400.68 | 406.44 | 312,144 | +10.34(+2.61%) |
May 16, 2022 | 398.14 | 400.12 | 392.90 | 396.10 | 332,085 | -4.85(-1.21%) |
May 13, 2022 | 387.33 | 400.95 | 387.00 | 400.95 | 482,390 | +16.18(+4.21%) |
May 12, 2022 | 387.33 | 387.57 | 374.65 | 384.77 | 616,651 | -3.70(-0.95%) |
May 11, 2022 | 390.71 | 398.32 | 385.43 | 388.47 | 439,003 | -3.54(-0.90%) |
May 10, 2022 | 401.63 | 401.64 | 388.90 | 392.01 | 563,994 | -6.99(-1.75%) |
May 09, 2022 | 401.02 | 405.29 | 396.69 | 399.00 | 549,748 | -8.52(-2.09%) |
May 06, 2022 | 416.16 | 418.12 | 402.87 | 407.52 | 516,898 | -10.44(-2.50%) |
May 05, 2022 | 423.46 | 424.88 | 411.87 | 417.96 | 450,702 | -9.98(-2.33%) |
May 04, 2022 | 418.71 | 428.06 | 413.58 | 427.94 | 305,773 | +9.96(+2.38%) |
May 03, 2022 | 428.10 | 428.65 | 417.85 | 417.98 | 314,987 | -10.48(-2.45%) |
May 02, 2022 | 430.88 | 437.50 | 418.94 | 428.46 | 310,475 | -3.09(-0.72%) |
Apr 29, 2022 | 449.51 | 452.95 | 430.85 | 431.55 | 449,406 | -21.34(-4.71%) |
Apr 28, 2022 | 457.16 | 460.18 | 450.96 | 452.89 | 374,424 | +1.73(+0.38%) |
Apr 27, 2022 | 456.92 | 470.76 | 450.11 | 451.16 | 402,668 | -11.41(-2.47%) |
Apr 26, 2022 | 466.83 | 469.56 | 462.57 | 462.57 | 405,855 | -6.11(-1.30%) |
Apr 25, 2022 | 465.79 | 469.26 | 457.20 | 468.68 | 312,004 | +0.80(+0.17%) |
Apr 22, 2022 | 475.75 | 480.04 | 467.03 | 467.88 | 202,559 | -11.53(-2.41%) |
Apr 21, 2022 | 491.21 | 493.97 | 478.35 | 479.41 | 204,602 | -9.22(-1.89%) |
Apr 20, 2022 | 483.45 | 490.72 | 482.44 | 488.63 | 241,636 | +6.17(+1.28%) |
Apr 19, 2022 | 481.84 | 486.67 | 479.54 | 482.46 | 212,295 | +1.13(+0.23%) |
Apr 18, 2022 | 478.83 | 482.91 | 476.66 | 481.33 | 145,552 | +1.09(+0.23%) |
Apr 14, 2022 | 482.66 | 486.85 | 480.11 | 480.24 | 206,461 | +0.04(+0.01%) |
Apr 13, 2022 | 478.42 | 484.72 | 476.41 | 480.20 | 299,429 | +2.55(+0.53%) |
Apr 12, 2022 | 476.89 | 483.94 | 475.00 | 477.65 | 198,066 | +4.38(+0.93%) |
Apr 11, 2022 | 480.65 | 488.08 | 472.77 | 473.27 | 317,303 | -7.41(-1.54%) |
Apr 08, 2022 | 480.11 | 482.82 | 475.15 | 480.68 | 267,240 | +0.98(+0.20%) |
Apr 07, 2022 | 474.41 | 481.24 | 473.65 | 479.70 | 248,509 | +3.45(+0.72%) |
Apr 06, 2022 | 478.29 | 481.32 | 475.06 | 476.25 | 250,479 | -5.03(-1.05%) |
Apr 05, 2022 | 484.10 | 490.75 | 480.66 | 481.28 | 350,600 | -3.42(-0.71%) |
Apr 04, 2022 | 475.32 | 485.50 | 474.05 | 484.70 | 397,580 | +10.40(+2.19%) |
Apr 01, 2022 | 471.74 | 477.15 | 467.09 | 474.30 | 269,853 | +1.67(+0.35%) |
Mar 31, 2022 | 473.10 | 478.09 | 471.96 | 472.63 | 272,016 | -0.49(-0.10%) |
Mar 30, 2022 | 473.47 | 474.53 | 469.95 | 473.12 | 256,372 | +1.75(+0.37%) |
Mar 29, 2022 | 475.00 | 475.99 | 464.04 | 471.37 | 286,243 | +0.54(+0.11%) |
Mar 28, 2022 | 471.43 | 473.53 | 467.29 | 470.83 | 340,605 | -0.75(-0.16%) |
Mar 25, 2022 | 469.77 | 474.42 | 466.32 | 471.58 | 309,152 | +3.65(+0.78%) |
Mar 24, 2022 | 458.30 | 468.12 | 455.42 | 467.93 | 314,892 | +13.29(+2.92%) |
Mar 23, 2022 | 449.21 | 456.00 | 446.12 | 454.64 | 386,848 | +4.83(+1.07%) |
Mar 22, 2022 | 450.00 | 452.40 | 444.55 | 449.81 | 252,461 | +1.07(+0.24%) |
Mar 21, 2022 | 436.92 | 449.08 | 435.00 | 448.74 | 330,740 | +11.36(+2.60%) |
Mar 18, 2022 | 432.84 | 437.80 | 431.54 | 437.38 | 328,694 | +4.47(+1.03%) |
Mar 17, 2022 | 427.04 | 433.30 | 423.86 | 432.91 | 254,578 | +4.38(+1.02%) |
Mar 16, 2022 | 430.00 | 436.29 | 424.35 | 428.53 | 316,055 | +2.02(+0.47%) |
Mar 15, 2022 | 420.16 | 429.15 | 419.62 | 426.51 | 253,847 | +7.83(+1.87%) |
Mar 14, 2022 | 421.90 | 427.65 | 415.88 | 418.68 | 169,193 | -1.72(-0.41%) |
Mar 11, 2022 | 428.49 | 429.99 | 420.04 | 420.40 | 205,699 | -4.67(-1.10%) |
Mar 10, 2022 | 435.67 | 440.02 | 421.90 | 425.07 | 373,926 | -16.35(-3.70%) |
Mar 09, 2022 | 436.01 | 443.92 | 433.00 | 441.42 | 244,399 | +10.86(+2.52%) |
Mar 08, 2022 | 436.26 | 441.39 | 427.31 | 430.56 | 251,118 | -4.44(-1.02%) |
Mar 07, 2022 | 447.38 | 451.45 | 433.87 | 435.00 | 426,859 | -15.03(-3.34%) |
Mar 04, 2022 | 441.45 | 450.51 | 435.97 | 450.03 | 351,876 | +7.99(+1.81%) |
Mar 03, 2022 | 442.13 | 443.50 | 437.74 | 442.04 | 243,263 | +1.22(+0.28%) |
Mar 02, 2022 | 427.51 | 442.04 | 425.88 | 440.82 | 277,354 | +15.09(+3.54%) |