Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 302.16 | 308.10 | 300.45 | 308.09 | 165,802 | +6.14(+2.03%) |
Jan 30, 2023 | 302.90 | 304.98 | 298.03 | 301.95 | 237,124 | +6.86(+2.32%) |
Jan 27, 2023 | 303.39 | 305.33 | 293.12 | 295.09 | 205,107 | -8.72(-2.87%) |
Jan 26, 2023 | 297.00 | 307.99 | 290.38 | 303.81 | 352,758 | +12.31(+4.22%) |
Jan 25, 2023 | 287.17 | 293.07 | 286.95 | 291.50 | 195,758 | +2.59(+0.90%) |
Jan 24, 2023 | 288.22 | 289.58 | 284.97 | 288.91 | 128,013 | +2.93(+1.02%) |
Jan 23, 2023 | 286.77 | 287.00 | 283.39 | 285.98 | 179,655 | -0.01(-0.00%) |
Jan 20, 2023 | 284.12 | 287.33 | 281.10 | 285.99 | 170,570 | +1.19(+0.42%) |
Jan 19, 2023 | 285.59 | 289.65 | 282.65 | 284.80 | 159,895 | -2.33(-0.81%) |
Jan 18, 2023 | 290.01 | 290.62 | 286.37 | 287.13 | 162,083 | -4.24(-1.46%) |
Jan 17, 2023 | 295.00 | 295.41 | 291.33 | 291.37 | 113,779 | -2.19(-0.75%) |
Jan 13, 2023 | 290.22 | 293.74 | 288.27 | 293.56 | 145,532 | +0.47(+0.16%) |
Jan 12, 2023 | 295.22 | 296.74 | 292.83 | 293.09 | 131,306 | -2.69(-0.91%) |
Jan 11, 2023 | 294.05 | 296.10 | 291.34 | 295.78 | 154,160 | +0.53(+0.18%) |
Jan 10, 2023 | 298.41 | 299.02 | 294.11 | 295.25 | 153,387 | -1.91(-0.64%) |
Jan 09, 2023 | 313.97 | 313.97 | 296.20 | 297.16 | 198,597 | -17.45(-5.55%) |
Jan 06, 2023 | 311.19 | 318.82 | 310.98 | 314.61 | 172,660 | +6.27(+2.03%) |
Jan 05, 2023 | 306.32 | 310.63 | 305.46 | 308.34 | 149,410 | +0.34(+0.11%) |
Jan 04, 2023 | 306.95 | 313.63 | 306.88 | 308.00 | 187,222 | +0.01(+0.00%) |
Jan 03, 2023 | 305.00 | 309.09 | 301.62 | 307.99 | 201,946 | +7.40(+2.46%) |
Dec 30, 2022 | 300.18 | 301.70 | 298.06 | 300.59 | 72,935 | +0.00(+0.00%) |
Dec 29, 2022 | 298.61 | 303.25 | 298.26 | 300.59 | 64,322 | +2.62(+0.88%) |
Dec 28, 2022 | 301.97 | 304.66 | 297.51 | 297.97 | 62,023 | -4.95(-1.63%) |
Dec 27, 2022 | 300.26 | 303.82 | 299.80 | 302.92 | 68,258 | +3.64(+1.22%) |
Dec 23, 2022 | 299.52 | 302.27 | 298.15 | 299.28 | 93,066 | -0.31(-0.10%) |
Dec 22, 2022 | 302.02 | 302.02 | 295.32 | 299.59 | 79,096 | -4.05(-1.33%) |
Dec 21, 2022 | 299.09 | 303.88 | 297.23 | 303.64 | 103,235 | +5.49(+1.84%) |
Dec 20, 2022 | 296.75 | 301.31 | 296.75 | 298.15 | 88,142 | +1.05(+0.35%) |
Dec 19, 2022 | 299.80 | 302.95 | 295.44 | 297.10 | 158,799 | -4.88(-1.62%) |
Dec 16, 2022 | 299.55 | 305.11 | 296.56 | 301.98 | 403,415 | +1.53(+0.51%) |
Dec 15, 2022 | 302.53 | 302.53 | 297.14 | 300.45 | 165,110 | -4.25(-1.39%) |
Dec 14, 2022 | 299.94 | 307.41 | 298.92 | 304.70 | 124,759 | +5.98(+2.00%) |
Dec 13, 2022 | 302.80 | 302.80 | 297.25 | 298.72 | 171,391 | +0.09(+0.03%) |
Dec 12, 2022 | 301.44 | 301.44 | 296.44 | 298.63 | 103,693 | -1.90(-0.63%) |
Dec 09, 2022 | 303.94 | 304.32 | 300.04 | 300.53 | 64,055 | -4.31(-1.41%) |
Dec 08, 2022 | 305.02 | 308.43 | 302.74 | 304.84 | 64,701 | +0.02(+0.01%) |
Dec 07, 2022 | 309.20 | 311.18 | 304.58 | 304.82 | 61,071 | -6.20(-1.99%) |
Dec 06, 2022 | 311.77 | 311.91 | 305.77 | 311.02 | 125,120 | -1.93(-0.62%) |
Dec 05, 2022 | 313.42 | 315.97 | 311.31 | 312.95 | 113,138 | -2.62(-0.83%) |
Dec 02, 2022 | 312.20 | 319.33 | 311.22 | 315.57 | 87,874 | +1.86(+0.59%) |
Dec 01, 2022 | 313.00 | 314.77 | 310.68 | 313.71 | 87,628 | +1.41(+0.45%) |
Nov 30, 2022 | 305.97 | 312.33 | 303.75 | 312.30 | 107,452 | +5.19(+1.69%) |
Nov 29, 2022 | 307.47 | 308.92 | 305.66 | 307.11 | 89,062 | -1.32(-0.43%) |
Nov 28, 2022 | 309.03 | 312.99 | 306.94 | 308.43 | 110,872 | -2.65(-0.85%) |
Nov 25, 2022 | 307.40 | 311.52 | 307.15 | 311.08 | 33,587 | +5.45(+1.78%) |
Nov 23, 2022 | 308.51 | 308.95 | 303.14 | 305.63 | 79,396 | -1.75(-0.57%) |
Nov 22, 2022 | 307.20 | 311.15 | 305.54 | 307.38 | 152,676 | +0.51(+0.17%) |
Nov 21, 2022 | 303.48 | 309.74 | 302.55 | 306.87 | 192,508 | +3.11(+1.02%) |
Nov 18, 2022 | 309.21 | 310.19 | 302.01 | 303.76 | 106,582 | -1.40(-0.46%) |
Nov 17, 2022 | 296.85 | 305.16 | 295.95 | 305.16 | 195,999 | +5.48(+1.83%) |
Nov 16, 2022 | 290.16 | 300.42 | 290.16 | 299.68 | 138,584 | +9.95(+3.43%) |
Nov 15, 2022 | 291.04 | 294.67 | 288.83 | 289.73 | 149,194 | +0.50(+0.17%) |
Nov 14, 2022 | 291.11 | 295.04 | 288.66 | 289.23 | 140,551 | +0.11(+0.04%) |
Nov 11, 2022 | 300.93 | 300.93 | 288.67 | 289.12 | 163,391 | -12.08(-4.01%) |
Nov 10, 2022 | 305.17 | 305.17 | 297.82 | 301.20 | 140,743 | +2.82(+0.95%) |
Nov 09, 2022 | 302.64 | 302.64 | 297.87 | 298.38 | 87,631 | -4.07(-1.35%) |
Nov 08, 2022 | 301.86 | 306.77 | 301.86 | 302.45 | 91,440 | +0.31(+0.10%) |
Nov 07, 2022 | 297.11 | 302.14 | 295.15 | 302.14 | 126,284 | +6.38(+2.16%) |
Nov 04, 2022 | 301.39 | 303.47 | 289.89 | 295.76 | 108,629 | -6.11(-2.02%) |
Nov 03, 2022 | 299.81 | 304.36 | 296.81 | 301.87 | 136,800 | -1.16(-0.38%) |
Nov 02, 2022 | 300.37 | 306.35 | 300.37 | 303.03 | 157,752 | +0.10(+0.03%) |
Nov 01, 2022 | 305.89 | 306.92 | 298.86 | 302.93 | 126,629 | -1.10(-0.36%) |
Oct 31, 2022 | 301.17 | 309.58 | 298.95 | 304.03 | 167,660 | +0.91(+0.30%) |
Oct 28, 2022 | 296.40 | 304.11 | 294.85 | 303.12 | 174,829 | +8.22(+2.79%) |
Oct 27, 2022 | 282.00 | 302.84 | 281.98 | 294.90 | 270,552 | +15.28(+5.46%) |
Oct 26, 2022 | 278.57 | 282.75 | 277.00 | 279.62 | 189,605 | +1.25(+0.45%) |
Oct 25, 2022 | 270.01 | 278.71 | 270.01 | 278.37 | 130,649 | +7.19(+2.65%) |
Oct 24, 2022 | 273.80 | 275.13 | 269.39 | 271.18 | 138,211 | -1.91(-0.70%) |
Oct 21, 2022 | 263.21 | 273.97 | 262.40 | 273.09 | 149,964 | +8.33(+3.15%) |
Oct 20, 2022 | 263.75 | 266.13 | 260.54 | 264.76 | 109,382 | +2.83(+1.08%) |
Oct 19, 2022 | 263.11 | 264.27 | 259.56 | 261.93 | 65,675 | -2.35(-0.89%) |
Oct 18, 2022 | 259.82 | 265.80 | 259.32 | 264.28 | 135,919 | +7.22(+2.81%) |
Oct 17, 2022 | 252.52 | 258.61 | 252.48 | 257.06 | 99,913 | +8.40(+3.38%) |
Oct 14, 2022 | 258.38 | 258.38 | 248.16 | 248.66 | 142,767 | -8.26(-3.22%) |
Oct 13, 2022 | 247.23 | 258.16 | 245.32 | 256.92 | 182,254 | +6.60(+2.64%) |
Oct 12, 2022 | 256.64 | 257.17 | 250.11 | 250.32 | 152,261 | -6.63(-2.58%) |
Oct 11, 2022 | 260.17 | 262.22 | 255.72 | 256.95 | 197,847 | -4.28(-1.64%) |
Oct 10, 2022 | 261.59 | 266.40 | 260.16 | 261.23 | 88,221 | +0.47(+0.18%) |
Oct 07, 2022 | 262.41 | 262.41 | 257.76 | 260.76 | 185,994 | -2.25(-0.86%) |
Oct 06, 2022 | 269.66 | 269.66 | 262.77 | 263.01 | 97,266 | -7.37(-2.73%) |
Oct 05, 2022 | 271.08 | 273.82 | 269.04 | 270.38 | 74,869 | -2.11(-0.77%) |
Oct 04, 2022 | 271.20 | 275.90 | 270.18 | 272.49 | 126,568 | +2.98(+1.11%) |
Oct 03, 2022 | 262.54 | 271.08 | 262.54 | 269.51 | 74,334 | +8.45(+3.24%) |
Sep 30, 2022 | 263.75 | 265.11 | 260.31 | 261.06 | 126,331 | -3.18(-1.20%) |
Sep 29, 2022 | 265.36 | 265.64 | 261.42 | 264.24 | 138,785 | -3.33(-1.24%) |
Sep 28, 2022 | 265.88 | 268.65 | 260.94 | 267.57 | 139,426 | +3.87(+1.47%) |
Sep 27, 2022 | 270.75 | 270.75 | 263.03 | 263.70 | 120,957 | -5.25(-1.95%) |
Sep 26, 2022 | 269.54 | 274.85 | 268.81 | 268.95 | 116,441 | -2.41(-0.89%) |
Sep 23, 2022 | 274.00 | 275.48 | 269.40 | 271.36 | 192,656 | -4.75(-1.72%) |
Sep 22, 2022 | 276.21 | 277.96 | 273.45 | 276.11 | 75,418 | -2.00(-0.72%) |
Sep 21, 2022 | 283.00 | 286.37 | 277.87 | 278.11 | 132,941 | -3.30(-1.17%) |
Sep 20, 2022 | 278.87 | 282.90 | 277.35 | 281.41 | 170,889 | +1.27(+0.45%) |
Sep 19, 2022 | 277.15 | 282.28 | 276.62 | 280.14 | 95,185 | +0.22(+0.08%) |
Sep 16, 2022 | 273.88 | 280.35 | 273.83 | 279.92 | 285,301 | +4.03(+1.46%) |
Sep 15, 2022 | 274.69 | 276.73 | 272.34 | 275.89 | 142,132 | -0.70(-0.25%) |
Sep 14, 2022 | 275.61 | 279.32 | 275.03 | 276.59 | 74,246 | +0.81(+0.29%) |
Sep 13, 2022 | 278.55 | 279.47 | 274.80 | 275.78 | 120,517 | -5.39(-1.92%) |
Sep 12, 2022 | 280.41 | 285.56 | 280.21 | 281.17 | 83,198 | +0.53(+0.19%) |
Sep 09, 2022 | 277.92 | 282.03 | 277.92 | 280.64 | 84,368 | +4.09(+1.48%) |
Sep 08, 2022 | 276.02 | 276.85 | 274.27 | 276.55 | 110,715 | -1.33(-0.48%) |
Sep 07, 2022 | 275.90 | 280.24 | 275.09 | 277.88 | 98,684 | +3.04(+1.11%) |
Sep 06, 2022 | 275.54 | 276.95 | 274.04 | 274.84 | 71,523 | -0.24(-0.09%) |
Sep 02, 2022 | 278.34 | 279.98 | 274.58 | 275.08 | 93,348 | -1.77(-0.64%) |
Sep 01, 2022 | 280.72 | 280.90 | 275.11 | 276.85 | 127,481 | -4.02(-1.43%) |
Aug 31, 2022 | 276.72 | 282.18 | 276.32 | 280.87 | 239,583 | +7.65(+2.80%) |
Aug 30, 2022 | 275.02 | 275.02 | 271.92 | 273.22 | 102,156 | -2.68(-0.97%) |
Aug 29, 2022 | 273.62 | 277.51 | 271.19 | 275.90 | 64,007 | +0.12(+0.04%) |
Aug 26, 2022 | 279.73 | 280.00 | 275.44 | 275.78 | 83,873 | -5.26(-1.87%) |
Aug 25, 2022 | 280.68 | 282.11 | 278.65 | 281.04 | 80,111 | -0.63(-0.22%) |
Aug 24, 2022 | 281.96 | 286.05 | 279.30 | 281.67 | 100,931 | -0.26(-0.09%) |
Aug 23, 2022 | 282.93 | 284.28 | 281.22 | 281.93 | 120,911 | -0.77(-0.27%) |
Aug 22, 2022 | 284.63 | 285.14 | 281.09 | 282.70 | 105,153 | -3.72(-1.30%) |
Aug 19, 2022 | 284.80 | 286.82 | 283.82 | 286.42 | 119,716 | +2.02(+0.71%) |
Aug 18, 2022 | 283.96 | 285.61 | 282.46 | 284.40 | 83,336 | +0.66(+0.23%) |
Aug 17, 2022 | 280.10 | 285.39 | 280.10 | 283.74 | 122,276 | +1.51(+0.54%) |
Aug 16, 2022 | 286.40 | 287.44 | 280.57 | 282.23 | 115,106 | -5.34(-1.86%) |
Aug 15, 2022 | 280.34 | 289.29 | 280.34 | 287.57 | 149,715 | +6.52(+2.32%) |
Aug 12, 2022 | 277.86 | 282.57 | 275.91 | 281.05 | 266,500 | +5.05(+1.83%) |
Aug 11, 2022 | 271.24 | 276.79 | 271.24 | 276.00 | 489,415 | -6.03(-2.14%) |
Aug 10, 2022 | 285.55 | 286.57 | 279.69 | 282.03 | 321,713 | -1.48(-0.52%) |
Aug 09, 2022 | 284.80 | 286.02 | 282.20 | 283.51 | 172,227 | +0.64(+0.23%) |
Aug 08, 2022 | 288.10 | 289.44 | 282.71 | 282.87 | 165,209 | -4.53(-1.58%) |
Aug 05, 2022 | 287.25 | 288.09 | 282.30 | 287.40 | 147,673 | -1.06(-0.37%) |
Aug 04, 2022 | 291.17 | 291.17 | 287.29 | 288.46 | 131,695 | -2.13(-0.73%) |
Aug 03, 2022 | 292.01 | 292.43 | 285.14 | 290.59 | 156,122 | -1.56(-0.53%) |
Aug 02, 2022 | 302.35 | 302.35 | 291.52 | 292.15 | 188,098 | -8.82(-2.93%) |
Aug 01, 2022 | 302.29 | 303.82 | 300.27 | 300.97 | 93,741 | -1.32(-0.44%) |
Jul 29, 2022 | 299.56 | 302.40 | 299.09 | 302.29 | 141,727 | +2.27(+0.76%) |
Jul 28, 2022 | 294.13 | 302.06 | 293.53 | 300.02 | 181,489 | +7.88(+2.70%) |
Jul 27, 2022 | 293.17 | 293.89 | 290.67 | 292.14 | 106,077 | -1.03(-0.35%) |
Jul 26, 2022 | 289.93 | 294.50 | 289.93 | 293.17 | 113,466 | +1.94(+0.67%) |
Jul 25, 2022 | 287.80 | 291.94 | 286.21 | 291.23 | 145,822 | +5.02(+1.75%) |
Jul 22, 2022 | 287.98 | 290.54 | 284.52 | 286.21 | 110,731 | -0.96(-0.33%) |
Jul 21, 2022 | 285.06 | 287.42 | 282.35 | 287.17 | 92,949 | +2.86(+1.01%) |
Jul 20, 2022 | 284.00 | 285.46 | 281.48 | 284.31 | 117,651 | -0.39(-0.14%) |
Jul 19, 2022 | 282.16 | 286.33 | 282.16 | 284.70 | 125,243 | +3.70(+1.32%) |
Jul 18, 2022 | 284.41 | 286.12 | 280.59 | 281.00 | 75,299 | -2.81(-0.99%) |
Jul 15, 2022 | 284.05 | 286.21 | 281.54 | 283.81 | 123,420 | +3.30(+1.18%) |
Jul 14, 2022 | 276.41 | 280.79 | 276.11 | 280.51 | 119,091 | +0.20(+0.07%) |
Jul 13, 2022 | 280.45 | 283.30 | 279.19 | 280.31 | 107,097 | -3.99(-1.40%) |
Jul 12, 2022 | 286.59 | 289.14 | 283.10 | 284.30 | 145,064 | -3.09(-1.08%) |
Jul 11, 2022 | 285.64 | 289.28 | 284.37 | 287.39 | 109,531 | -0.80(-0.28%) |
Jul 08, 2022 | 285.13 | 289.28 | 285.13 | 288.19 | 98,350 | +1.31(+0.46%) |
Jul 07, 2022 | 284.80 | 289.65 | 284.80 | 286.88 | 245,813 | +1.66(+0.58%) |
Jul 06, 2022 | 277.69 | 287.05 | 277.41 | 285.22 | 165,977 | +6.04(+2.16%) |
Jul 05, 2022 | 283.52 | 285.97 | 275.36 | 279.18 | 218,710 | -8.01(-2.79%) |
Jul 01, 2022 | 280.90 | 287.77 | 277.94 | 287.19 | 126,111 | +5.41(+1.92%) |
Jun 30, 2022 | 275.60 | 283.41 | 273.79 | 281.78 | 116,701 | +4.98(+1.80%) |
Jun 29, 2022 | 274.09 | 277.24 | 270.77 | 276.80 | 89,265 | +2.23(+0.81%) |
Jun 28, 2022 | 278.56 | 280.00 | 272.81 | 274.57 | 108,625 | -3.63(-1.30%) |
Jun 27, 2022 | 276.61 | 282.01 | 275.18 | 278.20 | 130,361 | +1.03(+0.37%) |
Jun 24, 2022 | 267.43 | 277.76 | 266.50 | 277.17 | 263,740 | +12.72(+4.81%) |
Jun 23, 2022 | 264.65 | 266.18 | 260.70 | 264.45 | 137,006 | +0.12(+0.05%) |
Jun 22, 2022 | 262.05 | 264.90 | 261.70 | 264.33 | 132,929 | +0.83(+0.31%) |
Jun 21, 2022 | 261.79 | 265.41 | 260.60 | 263.50 | 153,052 | +3.63(+1.40%) |
Jun 17, 2022 | 264.57 | 264.57 | 254.37 | 259.87 | 423,136 | -2.28(-0.87%) |
Jun 16, 2022 | 265.52 | 265.74 | 261.34 | 262.15 | 104,494 | -7.02(-2.61%) |
Jun 15, 2022 | 267.73 | 271.80 | 267.22 | 269.17 | 114,125 | +1.18(+0.44%) |
Jun 14, 2022 | 270.88 | 272.70 | 265.81 | 267.99 | 158,082 | -1.66(-0.62%) |
Jun 13, 2022 | 270.07 | 272.65 | 266.25 | 269.65 | 100,063 | -4.72(-1.72%) |
Jun 10, 2022 | 279.64 | 279.64 | 273.93 | 274.37 | 97,415 | -6.43(-2.29%) |
Jun 09, 2022 | 283.62 | 285.64 | 280.48 | 280.80 | 119,022 | -1.92(-0.68%) |
Jun 08, 2022 | 290.51 | 291.58 | 281.88 | 282.72 | 109,276 | -8.20(-2.82%) |
Jun 07, 2022 | 286.68 | 292.12 | 286.68 | 290.92 | 170,931 | +1.33(+0.46%) |
Jun 06, 2022 | 291.24 | 293.17 | 289.11 | 289.59 | 85,311 | +3.27(+1.14%) |
Jun 03, 2022 | 285.58 | 286.89 | 283.01 | 286.32 | 79,943 | -0.07(-0.02%) |
Jun 02, 2022 | 281.90 | 286.67 | 278.11 | 286.39 | 110,027 | +5.77(+2.06%) |
Jun 01, 2022 | 279.37 | 282.15 | 278.13 | 280.62 | 115,106 | +0.25(+0.09%) |
May 31, 2022 | 284.74 | 284.74 | 279.64 | 280.37 | 110,618 | -4.50(-1.58%) |
May 27, 2022 | 278.22 | 285.02 | 278.22 | 284.87 | 107,616 | +6.31(+2.27%) |
May 26, 2022 | 274.67 | 279.35 | 274.67 | 278.56 | 84,590 | +5.20(+1.90%) |
May 25, 2022 | 272.08 | 275.48 | 270.56 | 273.36 | 138,003 | -0.57(-0.21%) |
May 24, 2022 | 268.21 | 274.66 | 268.21 | 273.93 | 122,476 | +5.36(+2.00%) |
May 23, 2022 | 264.88 | 269.45 | 262.25 | 268.57 | 115,455 | +5.82(+2.22%) |
May 20, 2022 | 264.98 | 264.98 | 257.15 | 262.75 | 128,870 | -1.34(-0.51%) |
May 19, 2022 | 261.29 | 266.19 | 258.87 | 264.09 | 118,648 | +0.95(+0.36%) |
May 18, 2022 | 269.74 | 271.33 | 261.73 | 263.14 | 158,731 | -8.02(-2.96%) |
May 17, 2022 | 268.23 | 271.79 | 267.51 | 271.16 | 158,759 | +4.90(+1.84%) |
May 16, 2022 | 257.40 | 268.68 | 256.67 | 266.26 | 136,040 | +9.59(+3.74%) |
May 13, 2022 | 258.34 | 259.86 | 252.97 | 256.67 | 155,272 | +0.19(+0.07%) |
May 12, 2022 | 255.10 | 257.85 | 252.00 | 256.48 | 264,054 | +1.03(+0.40%) |
May 11, 2022 | 258.78 | 265.29 | 254.66 | 255.45 | 148,470 | -4.62(-1.78%) |
May 10, 2022 | 263.65 | 264.04 | 254.60 | 260.07 | 234,661 | -1.17(-0.45%) |
May 09, 2022 | 260.76 | 264.30 | 258.64 | 261.24 | 202,579 | -1.46(-0.56%) |
May 06, 2022 | 269.15 | 270.26 | 262.08 | 262.70 | 139,334 | -8.34(-3.08%) |
May 05, 2022 | 272.03 | 272.21 | 264.10 | 271.04 | 127,510 | -1.71(-0.63%) |
May 04, 2022 | 266.27 | 273.56 | 264.37 | 272.75 | 108,791 | +7.72(+2.91%) |
May 03, 2022 | 266.39 | 266.59 | 262.88 | 265.03 | 177,217 | -1.15(-0.43%) |
May 02, 2022 | 265.76 | 270.74 | 263.78 | 266.18 | 170,221 | +0.88(+0.33%) |
Apr 29, 2022 | 266.23 | 270.16 | 263.71 | 265.30 | 204,358 | -3.07(-1.14%) |
Apr 28, 2022 | 275.33 | 285.81 | 262.84 | 268.37 | 412,349 | -10.11(-3.63%) |
Apr 27, 2022 | 281.63 | 284.43 | 277.34 | 278.48 | 134,543 | -3.59(-1.27%) |
Apr 26, 2022 | 286.04 | 287.60 | 281.75 | 282.07 | 92,603 | -3.15(-1.10%) |
Apr 25, 2022 | 285.04 | 285.50 | 278.60 | 285.22 | 101,960 | -0.77(-0.27%) |
Apr 22, 2022 | 292.55 | 293.20 | 285.70 | 285.99 | 78,456 | -7.98(-2.71%) |
Apr 21, 2022 | 295.09 | 298.23 | 293.37 | 293.97 | 94,603 | -0.79(-0.27%) |
Apr 20, 2022 | 297.17 | 298.86 | 294.25 | 294.76 | 90,032 | -1.19(-0.40%) |
Apr 19, 2022 | 292.95 | 296.13 | 291.67 | 295.95 | 126,033 | +4.88(+1.68%) |
Apr 18, 2022 | 293.26 | 296.71 | 290.27 | 291.07 | 208,878 | -3.25(-1.10%) |
Apr 14, 2022 | 300.18 | 301.25 | 293.80 | 294.32 | 145,865 | -3.80(-1.27%) |
Apr 13, 2022 | 299.70 | 302.28 | 296.99 | 298.12 | 176,635 | -3.30(-1.09%) |
Apr 12, 2022 | 303.59 | 307.69 | 301.14 | 301.42 | 144,403 | -3.87(-1.27%) |
Apr 11, 2022 | 302.11 | 308.08 | 300.82 | 305.29 | 149,739 | +3.37(+1.12%) |
Apr 08, 2022 | 304.68 | 308.07 | 301.85 | 301.92 | 137,845 | -3.07(-1.01%) |
Apr 07, 2022 | 301.93 | 308.84 | 300.86 | 304.99 | 123,699 | +3.06(+1.01%) |
Apr 06, 2022 | 296.38 | 303.68 | 296.06 | 301.93 | 159,277 | +5.42(+1.83%) |
Apr 05, 2022 | 300.64 | 305.42 | 295.83 | 296.51 | 152,862 | -4.20(-1.40%) |
Apr 04, 2022 | 304.35 | 306.31 | 299.64 | 300.71 | 83,377 | -3.71(-1.22%) |
Apr 01, 2022 | 301.90 | 305.26 | 300.75 | 304.42 | 97,845 | +3.16(+1.05%) |
Mar 31, 2022 | 304.08 | 306.60 | 301.25 | 301.26 | 103,454 | -3.14(-1.03%) |
Mar 30, 2022 | 299.74 | 305.17 | 297.46 | 304.40 | 141,625 | +4.50(+1.50%) |
Mar 29, 2022 | 308.06 | 311.81 | 298.60 | 299.90 | 192,196 | -8.96(-2.90%) |
Mar 28, 2022 | 308.77 | 313.52 | 306.92 | 308.86 | 169,054 | +0.05(+0.02%) |
Mar 25, 2022 | 304.40 | 308.81 | 301.96 | 308.81 | 152,364 | +3.29(+1.08%) |
Mar 24, 2022 | 300.64 | 306.00 | 300.09 | 305.52 | 207,437 | +5.03(+1.67%) |
Mar 23, 2022 | 300.00 | 301.43 | 298.77 | 300.49 | 127,196 | +0.71(+0.24%) |
Mar 22, 2022 | 298.93 | 301.92 | 296.43 | 299.78 | 139,424 | +1.94(+0.65%) |
Mar 21, 2022 | 295.80 | 302.02 | 295.80 | 297.84 | 133,007 | +2.58(+0.87%) |
Mar 18, 2022 | 296.04 | 297.60 | 293.87 | 295.26 | 373,721 | -2.86(-0.96%) |
Mar 17, 2022 | 293.33 | 301.30 | 293.33 | 298.12 | 191,449 | +4.25(+1.45%) |
Mar 16, 2022 | 298.57 | 301.65 | 291.48 | 293.87 | 165,682 | -5.82(-1.94%) |
Mar 15, 2022 | 296.52 | 299.80 | 294.39 | 299.69 | 215,394 | +3.45(+1.16%) |
Mar 14, 2022 | 303.05 | 303.49 | 293.16 | 296.24 | 196,028 | -5.28(-1.75%) |
Mar 11, 2022 | 298.77 | 302.30 | 296.50 | 301.52 | 237,050 | +5.03(+1.70%) |
Mar 10, 2022 | 290.45 | 296.58 | 290.41 | 296.49 | 83,233 | +2.41(+0.82%) |
Mar 09, 2022 | 292.62 | 296.08 | 287.59 | 294.08 | 120,216 | +3.28(+1.13%) |
Mar 08, 2022 | 300.51 | 303.00 | 289.62 | 290.80 | 285,118 | -11.44(-3.79%) |
Mar 07, 2022 | 304.67 | 309.80 | 298.70 | 302.24 | 320,995 | -2.00(-0.66%) |
Mar 04, 2022 | 289.79 | 305.27 | 289.79 | 304.24 | 348,924 | +12.05(+4.12%) |
Mar 03, 2022 | 292.43 | 294.00 | 286.80 | 292.19 | 180,224 | +0.65(+0.22%) |
Mar 02, 2022 | 285.29 | 293.75 | 278.90 | 291.54 | 304,798 | +6.55(+2.30%) |
Mar 01, 2022 | 277.57 | 285.84 | 277.57 | 284.99 | 306,967 | +5.20(+1.86%) |
Feb 28, 2022 | 265.02 | 279.82 | 265.02 | 279.79 | 282,777 | +13.71(+5.15%) |
Feb 25, 2022 | 259.18 | 266.19 | 259.71 | 266.08 | 191,360 | +8.82(+3.43%) |
Feb 24, 2022 | 243.45 | 258.53 | 243.45 | 257.26 | 235,187 | +10.98(+4.46%) |
Feb 23, 2022 | 249.95 | 252.79 | 245.68 | 246.28 | 149,919 | -3.61(-1.44%) |
Feb 22, 2022 | 254.04 | 255.19 | 248.69 | 249.89 | 126,976 | -4.65(-1.83%) |
Feb 18, 2022 | 254.54 | 0 | -3.42(-1.33%) | |||
Feb 17, 2022 | 253.34 | 259.92 | 251.76 | 257.96 | 145,287 | +2.21(+0.86%) |
Feb 16, 2022 | 251.04 | 256.62 | 250.38 | 255.75 | 157,419 | +3.28(+1.30%) |
Feb 15, 2022 | 250.61 | 253.50 | 248.10 | 252.47 | 171,572 | +2.66(+1.06%) |
Feb 14, 2022 | 254.52 | 254.52 | 247.55 | 249.81 | 203,583 | -6.39(-2.49%) |
Feb 11, 2022 | 253.25 | 257.40 | 251.62 | 256.20 | 153,965 | +2.00(+0.79%) |
Feb 10, 2022 | 254.10 | 259.04 | 252.81 | 254.20 | 122,645 | -2.87(-1.12%) |
Feb 09, 2022 | 253.62 | 258.41 | 253.62 | 257.07 | 102,511 | +3.90(+1.54%) |
Feb 08, 2022 | 253.11 | 256.12 | 251.81 | 253.17 | 136,281 | -0.13(-0.05%) |
Feb 07, 2022 | 254.82 | 254.84 | 252.40 | 253.30 | 113,466 | -0.31(-0.12%) |
Feb 04, 2022 | 253.56 | 256.15 | 249.29 | 253.61 | 137,583 | -0.28(-0.11%) |
Feb 03, 2022 | 254.46 | 256.33 | 251.44 | 253.89 | 266,835 | -3.14(-1.22%) |
Feb 02, 2022 | 244.72 | 257.96 | 244.56 | 257.03 | 285,743 | +10.35(+4.20%) |