Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 282.90 | 290.00 | 282.70 | 288.72 | 894,618 | +5.17(+1.82%) |
Jan 30, 2023 | 282.32 | 285.68 | 282.32 | 283.55 | 1,121,118 | -0.41(-0.14%) |
Jan 27, 2023 | 280.93 | 285.22 | 280.93 | 283.96 | 662,482 | +1.83(+0.65%) |
Jan 26, 2023 | 278.49 | 282.98 | 276.73 | 282.12 | 625,687 | +4.84(+1.74%) |
Jan 25, 2023 | 277.88 | 278.99 | 275.52 | 277.29 | 549,361 | -1.44(-0.52%) |
Jan 24, 2023 | 276.74 | 280.10 | 272.97 | 278.73 | 723,084 | +2.81(+1.02%) |
Jan 23, 2023 | 274.55 | 276.45 | 272.66 | 275.92 | 747,876 | +1.66(+0.61%) |
Jan 20, 2023 | 272.27 | 275.06 | 269.35 | 274.26 | 2,418,003 | +1.47(+0.54%) |
Jan 19, 2023 | 270.61 | 274.44 | 268.46 | 272.79 | 900,578 | +1.68(+0.62%) |
Jan 18, 2023 | 276.20 | 277.79 | 269.93 | 271.11 | 1,102,068 | -5.52(-2.00%) |
Jan 17, 2023 | 277.96 | 279.38 | 275.46 | 276.63 | 797,277 | +0.69(+0.25%) |
Jan 13, 2023 | 277.17 | 279.54 | 274.20 | 275.94 | 897,194 | -4.94(-1.76%) |
Jan 12, 2023 | 278.95 | 281.73 | 276.26 | 280.88 | 745,557 | +2.29(+0.82%) |
Jan 11, 2023 | 269.77 | 279.32 | 269.77 | 278.60 | 771,229 | +11.85(+4.44%) |
Jan 10, 2023 | 267.74 | 268.88 | 264.50 | 266.75 | 811,480 | -0.03(-0.01%) |
Jan 09, 2023 | 262.17 | 269.94 | 261.25 | 266.77 | 998,218 | +4.22(+1.61%) |
Jan 06, 2023 | 257.61 | 262.84 | 257.13 | 262.55 | 904,333 | +5.21(+2.02%) |
Jan 05, 2023 | 261.42 | 262.61 | 256.26 | 257.35 | 928,593 | -6.49(-2.46%) |
Jan 04, 2023 | 262.17 | 266.61 | 261.71 | 263.83 | 732,514 | +3.73(+1.43%) |
Jan 03, 2023 | 266.65 | 267.49 | 256.78 | 260.11 | 1,102,897 | -5.70(-2.15%) |
Dec 30, 2022 | 267.02 | 267.51 | 262.74 | 265.81 | 456,291 | -2.27(-0.85%) |
Dec 29, 2022 | 265.74 | 269.56 | 264.57 | 268.07 | 425,366 | +4.35(+1.65%) |
Dec 28, 2022 | 269.39 | 270.60 | 262.88 | 263.72 | 605,310 | -4.79(-1.78%) |
Dec 27, 2022 | 268.26 | 269.32 | 266.44 | 268.51 | 331,146 | -0.16(-0.06%) |
Dec 23, 2022 | 264.28 | 269.99 | 262.78 | 268.67 | 484,636 | +3.06(+1.15%) |
Dec 22, 2022 | 267.43 | 268.81 | 262.57 | 265.62 | 771,267 | -3.49(-1.30%) |
Dec 21, 2022 | 269.64 | 273.22 | 268.31 | 269.11 | 605,988 | +1.34(+0.50%) |
Dec 20, 2022 | 268.01 | 271.64 | 265.64 | 267.77 | 626,826 | -2.06(-0.76%) |
Dec 19, 2022 | 270.99 | 270.99 | 268.13 | 269.83 | 770,396 | -1.94(-0.71%) |
Dec 16, 2022 | 279.88 | 281.10 | 269.56 | 271.76 | 2,110,320 | -11.71(-4.13%) |
Dec 15, 2022 | 281.52 | 286.22 | 278.88 | 283.47 | 1,427,122 | -1.30(-0.46%) |
Dec 14, 2022 | 287.86 | 290.98 | 283.21 | 284.77 | 1,322,330 | -1.65(-0.58%) |
Dec 13, 2022 | 291.04 | 291.75 | 284.70 | 286.42 | 1,046,029 | +2.37(+0.83%) |
Dec 12, 2022 | 280.45 | 284.38 | 278.46 | 284.05 | 1,044,065 | +3.60(+1.28%) |
Dec 09, 2022 | 284.51 | 285.42 | 280.38 | 280.45 | 697,954 | -4.79(-1.68%) |
Dec 08, 2022 | 280.42 | 288.63 | 278.92 | 285.24 | 1,147,170 | +5.52(+1.97%) |
Dec 07, 2022 | 273.75 | 280.42 | 269.79 | 279.72 | 994,726 | +7.38(+2.71%) |
Dec 06, 2022 | 273.33 | 273.79 | 269.26 | 272.34 | 963,767 | -0.43(-0.16%) |
Dec 05, 2022 | 276.35 | 278.78 | 272.71 | 272.77 | 1,113,853 | -5.98(-2.15%) |
Dec 02, 2022 | 275.14 | 279.82 | 274.36 | 278.75 | 671,628 | +0.30(+0.11%) |
Dec 01, 2022 | 282.77 | 283.76 | 275.39 | 278.45 | 692,274 | -2.34(-0.83%) |
Nov 30, 2022 | 272.55 | 280.96 | 271.01 | 280.79 | 2,352,952 | +6.94(+2.53%) |
Nov 29, 2022 | 272.26 | 273.89 | 270.72 | 273.85 | 1,032,021 | +1.93(+0.71%) |
Nov 28, 2022 | 280.07 | 281.49 | 271.30 | 271.92 | 1,054,020 | -9.48(-3.37%) |
Nov 25, 2022 | 282.39 | 285.28 | 279.41 | 281.40 | 418,123 | +1.40(+0.50%) |
Nov 23, 2022 | 281.77 | 282.11 | 277.95 | 280.00 | 1,121,844 | -2.10(-0.74%) |
Nov 22, 2022 | 280.98 | 282.41 | 278.46 | 282.10 | 662,884 | +1.71(+0.61%) |
Nov 21, 2022 | 275.37 | 280.84 | 275.37 | 280.39 | 757,512 | +3.80(+1.37%) |
Nov 18, 2022 | 275.35 | 277.86 | 271.85 | 276.60 | 1,112,598 | +3.89(+1.43%) |
Nov 17, 2022 | 270.75 | 275.60 | 270.53 | 272.70 | 543,253 | -1.62(-0.59%) |
Nov 16, 2022 | 273.07 | 279.48 | 272.74 | 274.32 | 894,647 | +1.88(+0.69%) |
Nov 15, 2022 | 277.15 | 278.81 | 269.81 | 272.44 | 982,068 | -1.55(-0.56%) |
Nov 14, 2022 | 278.94 | 279.56 | 273.85 | 273.99 | 828,896 | -4.18(-1.50%) |
Nov 11, 2022 | 285.80 | 287.07 | 275.71 | 278.17 | 695,751 | -7.19(-2.52%) |
Nov 10, 2022 | 279.60 | 286.80 | 277.76 | 285.36 | 1,142,541 | +17.06(+6.36%) |
Nov 09, 2022 | 271.35 | 275.81 | 268.22 | 268.30 | 1,057,144 | -1.88(-0.70%) |
Nov 08, 2022 | 259.92 | 272.07 | 259.19 | 270.19 | 1,408,737 | +11.67(+4.51%) |
Nov 07, 2022 | 265.24 | 266.96 | 255.13 | 258.52 | 802,550 | -3.20(-1.22%) |
Nov 04, 2022 | 261.21 | 262.34 | 255.25 | 261.73 | 1,115,165 | +1.00(+0.38%) |
Nov 03, 2022 | 263.87 | 263.88 | 259.55 | 260.73 | 1,503,623 | -5.98(-2.24%) |
Nov 02, 2022 | 289.56 | 266.25 | 266.71 | 1,628,721 | -23.20(-8.00%) | |
Nov 01, 2022 | 293.07 | 293.77 | 288.23 | 289.91 | 877,793 | -1.99(-0.68%) |
Oct 31, 2022 | 292.81 | 294.72 | 290.40 | 291.90 | 1,146,365 | -1.69(-0.57%) |
Oct 28, 2022 | 279.56 | 294.75 | 278.14 | 293.59 | 846,842 | +12.91(+4.60%) |
Oct 27, 2022 | 282.70 | 283.68 | 279.25 | 280.68 | 689,711 | -0.23(-0.08%) |
Oct 26, 2022 | 282.90 | 285.74 | 279.57 | 280.90 | 722,802 | -1.91(-0.68%) |
Oct 25, 2022 | 275.70 | 283.87 | 274.47 | 282.82 | 934,892 | +8.26(+3.01%) |
Oct 24, 2022 | 277.55 | 279.34 | 273.37 | 274.55 | 819,271 | -1.26(-0.46%) |
Oct 21, 2022 | 275.89 | 277.10 | 270.95 | 275.81 | 1,653,397 | -0.39(-0.14%) |
Oct 20, 2022 | 275.71 | 278.58 | 274.58 | 276.20 | 891,603 | +2.06(+0.75%) |
Oct 19, 2022 | 276.85 | 279.88 | 273.79 | 274.14 | 666,246 | -5.94(-2.12%) |
Oct 18, 2022 | 279.55 | 284.31 | 277.62 | 280.07 | 906,036 | +5.15(+1.87%) |
Oct 17, 2022 | 269.93 | 277.26 | 268.91 | 274.93 | 1,093,665 | +9.38(+3.53%) |
Oct 14, 2022 | 275.88 | 276.98 | 265.24 | 265.55 | 906,148 | -7.02(-2.58%) |
Oct 13, 2022 | 265.85 | 274.25 | 265.53 | 272.57 | 903,539 | +2.20(+0.81%) |
Oct 12, 2022 | 273.26 | 274.33 | 269.93 | 270.38 | 504,644 | -2.83(-1.03%) |
Oct 11, 2022 | 269.99 | 274.03 | 268.66 | 273.20 | 793,225 | +2.18(+0.80%) |
Oct 10, 2022 | 268.41 | 273.32 | 267.69 | 271.03 | 976,207 | +3.70(+1.39%) |
Oct 07, 2022 | 269.21 | 270.76 | 264.65 | 267.32 | 894,464 | -4.04(-1.49%) |
Oct 06, 2022 | 277.62 | 278.82 | 270.56 | 271.37 | 835,354 | -5.62(-2.03%) |
Oct 05, 2022 | 275.92 | 278.61 | 272.14 | 276.98 | 694,373 | -2.90(-1.04%) |
Oct 04, 2022 | 278.13 | 282.41 | 277.30 | 279.88 | 1,127,453 | +2.87(+1.04%) |
Oct 03, 2022 | 278.82 | 279.71 | 274.52 | 277.01 | 921,093 | +1.07(+0.39%) |
Sep 30, 2022 | 274.63 | 277.27 | 271.29 | 275.94 | 1,192,804 | +5.01(+1.85%) |
Sep 29, 2022 | 273.31 | 274.08 | 267.64 | 270.92 | 712,624 | -4.79(-1.74%) |
Sep 28, 2022 | 274.16 | 277.41 | 270.36 | 275.71 | 783,727 | +4.79(+1.77%) |
Sep 27, 2022 | 276.82 | 277.24 | 269.28 | 270.92 | 598,446 | -3.14(-1.15%) |
Sep 26, 2022 | 276.33 | 277.04 | 269.85 | 274.06 | 912,417 | -4.00(-1.44%) |
Sep 23, 2022 | 278.68 | 281.59 | 275.06 | 278.07 | 717,060 | -3.62(-1.28%) |
Sep 22, 2022 | 283.25 | 283.25 | 278.01 | 281.69 | 821,571 | -2.66(-0.93%) |
Sep 21, 2022 | 290.04 | 291.90 | 284.17 | 284.34 | 579,286 | -4.29(-1.49%) |
Sep 20, 2022 | 291.98 | 291.98 | 286.24 | 288.63 | 816,731 | -5.86(-1.99%) |
Sep 19, 2022 | 293.57 | 294.94 | 289.35 | 294.49 | 679,122 | -0.61(-0.21%) |
Sep 16, 2022 | 295.93 | 296.59 | 291.72 | 295.11 | 2,571,696 | -0.48(-0.16%) |
Sep 15, 2022 | 305.32 | 305.32 | 295.25 | 295.58 | 710,778 | -10.39(-3.39%) |
Sep 14, 2022 | 308.13 | 309.53 | 303.77 | 305.97 | 917,100 | -2.93(-0.95%) |
Sep 13, 2022 | 314.11 | 314.74 | 307.54 | 308.90 | 785,693 | -9.16(-2.88%) |
Sep 12, 2022 | 317.37 | 318.72 | 316.06 | 318.06 | 616,382 | +0.33(+0.10%) |
Sep 09, 2022 | 318.73 | 320.92 | 315.71 | 317.73 | 693,169 | -0.22(-0.07%) |
Sep 08, 2022 | 318.91 | 321.77 | 314.45 | 317.95 | 598,571 | -2.72(-0.85%) |
Sep 07, 2022 | 316.86 | 321.40 | 315.36 | 320.67 | 940,892 | +2.73(+0.86%) |
Sep 06, 2022 | 312.69 | 321.26 | 312.69 | 317.94 | 765,039 | +5.99(+1.92%) |
Sep 02, 2022 | 318.27 | 318.69 | 310.92 | 311.95 | 539,766 | -4.49(-1.42%) |
Sep 01, 2022 | 307.78 | 316.66 | 306.92 | 316.44 | 850,239 | +6.51(+2.10%) |
Aug 31, 2022 | 313.41 | 314.20 | 308.98 | 309.93 | 975,012 | -1.57(-0.50%) |
Aug 30, 2022 | 318.52 | 319.85 | 310.67 | 311.49 | 598,839 | -7.65(-2.40%) |
Aug 29, 2022 | 320.95 | 323.12 | 318.43 | 319.15 | 425,512 | -3.61(-1.12%) |
Aug 26, 2022 | 328.02 | 328.73 | 322.06 | 322.75 | 484,492 | -5.37(-1.64%) |
Aug 25, 2022 | 322.86 | 328.37 | 322.86 | 328.12 | 617,419 | +6.78(+2.11%) |
Aug 24, 2022 | 319.59 | 324.60 | 319.59 | 321.34 | 895,535 | +1.80(+0.56%) |
Aug 23, 2022 | 323.49 | 323.76 | 318.30 | 319.54 | 654,828 | -4.93(-1.52%) |
Aug 22, 2022 | 327.89 | 327.89 | 323.20 | 324.47 | 606,259 | -4.57(-1.39%) |
Aug 19, 2022 | 329.83 | 331.29 | 327.67 | 329.04 | 1,321,310 | -1.52(-0.46%) |
Aug 18, 2022 | 332.84 | 334.56 | 328.38 | 330.56 | 534,208 | -2.27(-0.68%) |
Aug 17, 2022 | 327.89 | 333.98 | 326.95 | 332.82 | 637,870 | +1.92(+0.58%) |
Aug 16, 2022 | 330.15 | 333.07 | 328.93 | 330.90 | 705,432 | -1.99(-0.60%) |
Aug 15, 2022 | 330.31 | 332.96 | 329.35 | 332.89 | 566,768 | +3.41(+1.03%) |
Aug 12, 2022 | 326.30 | 329.74 | 325.78 | 329.48 | 565,602 | +4.93(+1.52%) |
Aug 11, 2022 | 324.61 | 328.33 | 323.11 | 324.55 | 520,553 | +0.42(+0.13%) |
Aug 10, 2022 | 324.54 | 325.46 | 319.84 | 324.13 | 664,824 | +2.87(+0.89%) |
Aug 09, 2022 | 315.40 | 321.79 | 314.64 | 321.26 | 925,465 | +6.76(+2.15%) |
Aug 08, 2022 | 312.90 | 316.53 | 310.74 | 314.50 | 593,590 | +4.22(+1.36%) |
Aug 05, 2022 | 299.78 | 313.46 | 299.78 | 310.28 | 847,412 | +0.59(+0.19%) |
Aug 04, 2022 | 309.77 | 311.82 | 305.85 | 309.69 | 840,177 | +2.03(+0.66%) |
Aug 03, 2022 | 302.24 | 310.76 | 301.28 | 307.65 | 1,083,448 | +6.99(+2.32%) |
Aug 02, 2022 | 303.06 | 307.11 | 300.13 | 300.66 | 918,220 | -3.26(-1.07%) |
Aug 01, 2022 | 303.82 | 306.75 | 303.31 | 303.92 | 640,119 | -1.87(-0.61%) |
Jul 29, 2022 | 303.76 | 308.15 | 302.40 | 305.79 | 681,092 | +2.31(+0.76%) |
Jul 28, 2022 | 295.20 | 303.95 | 294.44 | 303.48 | 971,782 | +9.74(+3.32%) |
Jul 27, 2022 | 293.49 | 294.75 | 291.15 | 293.74 | 906,344 | -0.39(-0.13%) |
Jul 26, 2022 | 290.39 | 295.05 | 290.18 | 294.13 | 836,489 | +2.51(+0.86%) |
Jul 25, 2022 | 295.41 | 295.88 | 288.31 | 291.62 | 688,153 | +4.13(+1.44%) |
Jul 22, 2022 | 288.13 | 291.57 | 285.90 | 287.49 | 463,305 | +0.05(+0.02%) |
Jul 21, 2022 | 284.40 | 287.53 | 282.47 | 287.44 | 549,970 | +2.95(+1.04%) |
Jul 20, 2022 | 284.14 | 286.79 | 282.42 | 284.49 | 469,428 | -0.25(-0.09%) |
Jul 19, 2022 | 280.14 | 284.85 | 278.73 | 284.74 | 610,737 | +6.59(+2.37%) |
Jul 18, 2022 | 283.80 | 285.06 | 276.58 | 278.15 | 617,958 | -3.93(-1.39%) |
Jul 15, 2022 | 280.13 | 282.68 | 276.72 | 282.07 | 815,705 | +6.20(+2.25%) |
Jul 14, 2022 | 269.89 | 276.98 | 269.89 | 275.87 | 495,283 | +0.31(+0.11%) |
Jul 13, 2022 | 273.70 | 278.47 | 271.63 | 275.56 | 584,297 | -1.16(-0.42%) |
Jul 12, 2022 | 280.12 | 283.21 | 274.50 | 276.72 | 617,273 | -5.79(-2.05%) |
Jul 11, 2022 | 283.05 | 285.64 | 282.23 | 282.51 | 558,478 | -1.83(-0.64%) |
Jul 08, 2022 | 283.40 | 285.90 | 281.24 | 284.33 | 562,414 | +0.94(+0.33%) |
Jul 07, 2022 | 285.88 | 287.69 | 281.62 | 283.40 | 605,836 | -2.01(-0.70%) |
Jul 06, 2022 | 284.98 | 288.32 | 282.77 | 285.41 | 471,300 | +2.08(+0.73%) |
Jul 05, 2022 | 283.59 | 283.86 | 276.98 | 283.33 | 743,897 | -2.39(-0.84%) |
Jul 01, 2022 | 281.20 | 286.51 | 280.99 | 285.72 | 544,740 | +4.23(+1.50%) |
Jun 30, 2022 | 277.93 | 285.34 | 277.56 | 281.49 | 1,124,049 | +1.45(+0.52%) |
Jun 29, 2022 | 280.40 | 282.01 | 278.26 | 280.04 | 664,441 | -0.36(-0.13%) |
Jun 28, 2022 | 284.90 | 286.45 | 280.07 | 280.40 | 659,042 | -2.02(-0.72%) |
Jun 27, 2022 | 281.79 | 284.69 | 280.07 | 282.43 | 599,232 | -0.43(-0.15%) |
Jun 24, 2022 | 279.36 | 283.44 | 276.86 | 282.86 | 975,414 | +5.42(+1.95%) |
Jun 23, 2022 | 277.30 | 279.40 | 274.77 | 277.44 | 839,355 | +1.75(+0.63%) |
Jun 22, 2022 | 270.49 | 279.66 | 270.49 | 275.69 | 817,669 | +3.73(+1.37%) |
Jun 21, 2022 | 271.34 | 274.69 | 269.58 | 271.96 | 661,481 | +3.20(+1.19%) |
Jun 17, 2022 | 271.08 | 275.67 | 267.05 | 268.77 | 1,598,582 | -2.03(-0.75%) |
Jun 16, 2022 | 268.36 | 275.34 | 268.36 | 270.80 | 901,036 | -3.04(-1.11%) |
Jun 15, 2022 | 268.74 | 278.21 | 268.62 | 273.84 | 909,822 | +5.70(+2.13%) |
Jun 14, 2022 | 266.69 | 270.61 | 264.13 | 268.14 | 1,004,489 | +2.12(+0.80%) |
Jun 13, 2022 | 269.18 | 272.03 | 264.49 | 266.01 | 874,758 | -8.90(-3.24%) |
Jun 10, 2022 | 273.62 | 278.93 | 271.85 | 274.91 | 1,014,040 | -2.08(-0.75%) |
Jun 09, 2022 | 281.93 | 285.62 | 276.89 | 277.00 | 614,638 | -6.08(-2.15%) |
Jun 08, 2022 | 293.88 | 293.88 | 282.45 | 283.08 | 810,973 | -12.60(-4.26%) |
Jun 07, 2022 | 287.61 | 295.94 | 286.46 | 295.68 | 800,805 | +7.28(+2.52%) |
Jun 06, 2022 | 297.46 | 297.46 | 287.83 | 288.40 | 948,481 | -7.34(-2.48%) |
Jun 03, 2022 | 295.51 | 299.28 | 292.54 | 295.74 | 583,687 | -1.97(-0.66%) |
Jun 02, 2022 | 293.89 | 297.87 | 287.50 | 297.71 | 635,511 | +2.06(+0.70%) |
Jun 01, 2022 | 296.03 | 299.34 | 290.61 | 295.65 | 825,566 | -0.02(-0.01%) |
May 31, 2022 | 298.41 | 299.13 | 294.83 | 295.67 | 1,552,908 | -4.59(-1.53%) |
May 27, 2022 | 292.71 | 300.92 | 292.71 | 300.25 | 673,784 | +8.83(+3.03%) |
May 26, 2022 | 291.91 | 294.17 | 290.45 | 291.43 | 642,650 | +0.92(+0.32%) |
May 25, 2022 | 290.13 | 292.55 | 285.71 | 290.51 | 1,243,199 | -1.00(-0.34%) |
May 24, 2022 | 285.11 | 292.59 | 284.36 | 291.51 | 1,196,390 | +5.27(+1.84%) |
May 23, 2022 | 282.48 | 286.32 | 277.99 | 286.24 | 780,357 | +6.43(+2.30%) |
May 20, 2022 | 279.45 | 280.46 | 276.33 | 279.81 | 677,712 | +2.81(+1.01%) |
May 19, 2022 | 273.28 | 279.31 | 271.47 | 277.00 | 1,230,776 | +2.57(+0.94%) |
May 18, 2022 | 282.70 | 283.21 | 273.57 | 274.44 | 697,486 | -8.55(-3.02%) |
May 17, 2022 | 287.62 | 287.62 | 279.57 | 282.99 | 706,946 | -2.42(-0.85%) |
May 16, 2022 | 284.81 | 287.14 | 282.74 | 285.41 | 667,572 | +0.57(+0.20%) |
May 13, 2022 | 283.30 | 285.54 | 278.65 | 284.84 | 875,955 | +3.93(+1.40%) |
May 12, 2022 | 281.72 | 283.77 | 276.88 | 280.91 | 875,668 | +1.21(+0.43%) |
May 11, 2022 | 280.25 | 286.43 | 279.04 | 279.70 | 1,191,795 | +0.38(+0.13%) |
May 10, 2022 | 284.46 | 286.38 | 278.42 | 279.33 | 1,419,153 | -1.18(-0.42%) |
May 09, 2022 | 295.99 | 296.60 | 279.65 | 280.51 | 1,314,923 | -20.74(-6.88%) |
May 06, 2022 | 309.21 | 310.23 | 297.22 | 301.25 | 1,289,741 | -11.08(-3.55%) |
May 05, 2022 | 318.37 | 319.38 | 308.90 | 312.33 | 939,198 | -5.28(-1.66%) |
May 04, 2022 | 311.26 | 318.52 | 309.35 | 317.60 | 1,127,712 | -1.65(-0.52%) |
May 03, 2022 | 322.86 | 323.24 | 315.92 | 319.25 | 1,010,917 | -2.72(-0.84%) |
May 02, 2022 | 334.14 | 335.29 | 315.51 | 321.97 | 1,250,785 | -10.24(-3.08%) |
Apr 29, 2022 | 353.35 | 353.63 | 331.25 | 332.20 | 1,552,791 | -24.56(-6.89%) |
Apr 28, 2022 | 353.35 | 357.42 | 349.45 | 356.77 | 646,607 | +6.79(+1.94%) |
Apr 27, 2022 | 353.85 | 357.99 | 349.70 | 349.98 | 751,278 | -2.52(-0.72%) |
Apr 26, 2022 | 358.31 | 361.21 | 351.91 | 352.50 | 894,381 | -4.29(-1.20%) |
Apr 25, 2022 | 360.30 | 361.03 | 351.23 | 356.80 | 1,044,141 | -3.00(-0.84%) |
Apr 22, 2022 | 368.51 | 369.62 | 359.49 | 359.80 | 639,226 | -9.13(-2.47%) |
Apr 21, 2022 | 376.05 | 377.15 | 368.89 | 368.93 | 613,916 | -6.56(-1.75%) |
Apr 20, 2022 | 369.63 | 376.78 | 369.38 | 375.49 | 661,974 | +6.02(+1.63%) |
Apr 19, 2022 | 368.41 | 372.27 | 367.55 | 369.47 | 581,665 | +3.18(+0.87%) |
Apr 18, 2022 | 365.32 | 368.08 | 364.29 | 366.28 | 735,884 | +0.99(+0.27%) |
Apr 14, 2022 | 363.56 | 367.26 | 361.33 | 365.29 | 571,261 | +2.55(+0.70%) |
Apr 13, 2022 | 364.33 | 366.21 | 360.21 | 362.74 | 652,315 | -1.00(-0.28%) |
Apr 12, 2022 | 359.24 | 364.50 | 356.73 | 363.74 | 668,916 | +4.44(+1.24%) |
Apr 11, 2022 | 366.06 | 368.13 | 356.63 | 359.30 | 733,511 | -6.39(-1.75%) |
Apr 08, 2022 | 366.62 | 368.32 | 365.06 | 365.69 | 589,004 | -0.22(-0.06%) |
Apr 07, 2022 | 362.16 | 367.20 | 359.64 | 365.92 | 681,267 | +0.55(+0.15%) |
Apr 06, 2022 | 355.26 | 366.13 | 352.87 | 365.36 | 938,467 | +11.50(+3.25%) |
Apr 05, 2022 | 350.82 | 360.09 | 350.82 | 353.86 | 898,458 | +1.45(+0.41%) |
Apr 04, 2022 | 354.67 | 355.91 | 347.37 | 352.42 | 652,947 | -2.15(-0.61%) |
Apr 01, 2022 | 349.88 | 355.24 | 349.25 | 354.57 | 690,777 | +5.57(+1.60%) |
Mar 31, 2022 | 355.87 | 358.09 | 348.99 | 349.00 | 1,188,134 | -5.26(-1.48%) |
Mar 30, 2022 | 353.54 | 355.39 | 351.74 | 354.26 | 488,852 | -0.28(-0.08%) |
Mar 29, 2022 | 350.98 | 356.26 | 342.12 | 354.53 | 1,030,179 | +11.72(+3.42%) |
Mar 28, 2022 | 336.78 | 344.13 | 336.28 | 342.81 | 772,764 | +6.58(+1.96%) |
Mar 25, 2022 | 334.44 | 336.60 | 331.76 | 336.23 | 590,910 | +2.57(+0.77%) |
Mar 24, 2022 | 329.11 | 333.65 | 329.08 | 333.65 | 723,197 | +4.53(+1.38%) |
Mar 23, 2022 | 330.89 | 332.63 | 327.44 | 329.12 | 794,369 | -2.08(-0.63%) |
Mar 22, 2022 | 330.38 | 332.11 | 326.51 | 331.20 | 727,991 | +2.52(+0.77%) |
Mar 21, 2022 | 327.97 | 332.15 | 326.56 | 328.68 | 735,876 | +1.66(+0.51%) |
Mar 18, 2022 | 332.27 | 333.24 | 325.49 | 327.03 | 1,503,692 | -0.06(-0.02%) |
Mar 17, 2022 | 320.74 | 328.56 | 320.72 | 327.09 | 692,785 | +7.21(+2.25%) |
Mar 16, 2022 | 318.86 | 321.73 | 313.87 | 319.88 | 996,642 | +2.31(+0.73%) |
Mar 15, 2022 | 324.51 | 324.51 | 314.71 | 317.58 | 908,114 | -2.62(-0.82%) |
Mar 14, 2022 | 327.58 | 328.35 | 318.99 | 320.20 | 756,976 | -5.26(-1.62%) |
Mar 11, 2022 | 329.04 | 331.73 | 325.25 | 325.46 | 511,911 | -3.27(-1.00%) |
Mar 10, 2022 | 326.81 | 330.00 | 325.65 | 328.73 | 680,330 | +0.04(+0.01%) |
Mar 09, 2022 | 329.03 | 331.70 | 325.07 | 328.70 | 727,616 | +2.16(+0.66%) |
Mar 08, 2022 | 332.64 | 333.94 | 325.67 | 326.54 | 659,203 | -7.96(-2.38%) |
Mar 07, 2022 | 334.53 | 338.29 | 332.50 | 334.50 | 700,235 | -1.08(-0.32%) |
Mar 04, 2022 | 329.69 | 337.79 | 328.56 | 335.57 | 784,225 | +3.91(+1.18%) |
Mar 03, 2022 | 326.36 | 332.67 | 325.47 | 331.66 | 821,987 | +6.82(+2.10%) |
Mar 02, 2022 | 320.07 | 325.61 | 319.31 | 324.84 | 813,618 | +5.61(+1.76%) |
Mar 01, 2022 | 317.90 | 322.20 | 315.73 | 319.23 | 754,086 | +3.52(+1.12%) |
Feb 28, 2022 | 318.88 | 320.20 | 313.52 | 315.70 | 1,170,212 | -6.83(-2.12%) |
Feb 25, 2022 | 314.72 | 322.55 | 315.54 | 322.53 | 944,546 | +9.84(+3.15%) |
Feb 24, 2022 | 310.32 | 314.17 | 304.83 | 312.69 | 1,676,110 | -1.62(-0.52%) |
Feb 23, 2022 | 331.86 | 331.86 | 313.26 | 314.31 | 1,509,273 | +9.84(+3.23%) |
Feb 22, 2022 | 304.94 | 307.47 | 302.42 | 304.46 | 902,261 | -1.05(-0.34%) |
Feb 18, 2022 | 305.51 | 0 | -2.22(-0.72%) | |||
Feb 17, 2022 | 312.11 | 312.11 | 307.48 | 307.74 | 779,709 | -5.03(-1.61%) |
Feb 16, 2022 | 313.57 | 314.44 | 308.57 | 312.77 | 563,169 | +0.12(+0.04%) |
Feb 15, 2022 | 318.18 | 319.09 | 311.83 | 312.65 | 788,572 | -3.60(-1.14%) |
Feb 14, 2022 | 318.29 | 321.23 | 315.11 | 316.26 | 764,538 | -2.25(-0.71%) |
Feb 11, 2022 | 319.62 | 321.52 | 314.61 | 318.51 | 622,989 | -0.82(-0.26%) |
Feb 10, 2022 | 323.33 | 326.87 | 317.52 | 319.32 | 711,276 | -8.98(-2.74%) |
Feb 09, 2022 | 325.79 | 328.64 | 323.87 | 328.31 | 593,055 | +6.00(+1.86%) |
Feb 08, 2022 | 323.23 | 325.14 | 320.43 | 322.30 | 622,468 | -0.28(-0.09%) |
Feb 07, 2022 | 322.67 | 324.31 | 320.04 | 322.58 | 695,138 | -0.09(-0.03%) |
Feb 04, 2022 | 324.56 | 326.81 | 321.02 | 322.67 | 887,038 | -3.98(-1.22%) |
Feb 03, 2022 | 327.45 | 328.70 | 326.65 | 633,023 | -2.69(-0.82%) | |
Feb 02, 2022 | 317.64 | 329.46 | 316.57 | 329.35 | 1,148,948 | +13.36(+4.23%) |