Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 331.09 | 333.03 | 327.30 | 330.34 | 1,119,527 | -4.80(-1.43%) |
Dec 29, 2022 | 327.46 | 335.55 | 327.00 | 335.14 | 981,626 | +10.07(+3.10%) |
Dec 28, 2022 | 326.89 | 330.43 | 324.91 | 325.07 | 851,799 | -1.70(-0.52%) |
Dec 27, 2022 | 327.73 | 329.10 | 325.25 | 326.77 | 775,582 | -1.60(-0.49%) |
Dec 23, 2022 | 325.25 | 328.39 | 323.93 | 328.37 | 750,369 | +0.82(+0.25%) |
Dec 22, 2022 | 329.94 | 330.31 | 323.89 | 327.55 | 1,475,514 | -5.27(-1.58%) |
Dec 21, 2022 | 330.47 | 333.37 | 329.56 | 332.82 | 1,246,071 | +5.27(+1.61%) |
Dec 20, 2022 | 327.63 | 330.05 | 326.21 | 327.55 | 1,306,157 | -3.50(-1.06%) |
Dec 19, 2022 | 334.15 | 334.72 | 330.25 | 331.05 | 1,497,087 | -3.89(-1.16%) |
Dec 16, 2022 | 335.31 | 336.99 | 333.08 | 334.94 | 4,574,466 | -4.91(-1.45%) |
Dec 15, 2022 | 343.67 | 345.49 | 338.01 | 339.85 | 2,035,736 | -9.13(-2.62%) |
Dec 14, 2022 | 352.58 | 356.40 | 345.28 | 348.98 | 1,735,235 | -3.80(-1.08%) |
Dec 13, 2022 | 357.40 | 361.41 | 349.72 | 352.78 | 1,989,595 | +10.36(+3.02%) |
Dec 12, 2022 | 341.85 | 343.65 | 340.17 | 342.42 | 1,839,231 | +0.43(+0.13%) |
Dec 09, 2022 | 346.52 | 348.18 | 341.65 | 341.99 | 1,523,723 | -5.98(-1.72%) |
Dec 08, 2022 | 346.09 | 352.31 | 346.09 | 347.97 | 1,176,574 | +1.27(+0.37%) |
Dec 07, 2022 | 346.77 | 349.66 | 344.24 | 346.69 | 1,784,543 | -0.17(-0.05%) |
Dec 06, 2022 | 346.20 | 347.91 | 343.69 | 346.86 | 1,559,821 | +1.36(+0.39%) |
Dec 05, 2022 | 349.85 | 352.28 | 343.66 | 345.50 | 2,173,870 | -9.36(-2.64%) |
Dec 02, 2022 | 351.52 | 357.08 | 350.94 | 354.86 | 2,054,650 | -2.74(-0.77%) |
Dec 01, 2022 | 351.99 | 360.78 | 351.06 | 357.60 | 2,715,214 | +9.64(+2.77%) |
Nov 30, 2022 | 342.36 | 348.53 | 335.44 | 347.96 | 6,558,481 | +5.58(+1.63%) |
Nov 29, 2022 | 345.90 | 346.90 | 341.63 | 342.37 | 1,699,648 | -3.82(-1.10%) |
Nov 28, 2022 | 349.59 | 352.43 | 345.13 | 346.19 | 1,973,481 | -6.81(-1.93%) |
Nov 25, 2022 | 350.18 | 353.39 | 347.69 | 353.00 | 790,598 | +0.48(+0.14%) |
Nov 23, 2022 | 347.35 | 356.23 | 345.48 | 352.51 | 2,172,360 | +5.92(+1.71%) |
Nov 22, 2022 | 343.76 | 346.79 | 340.69 | 346.59 | 1,428,033 | +4.75(+1.39%) |
Nov 21, 2022 | 337.73 | 343.69 | 333.56 | 341.84 | 1,860,491 | +1.52(+0.45%) |
Nov 18, 2022 | 346.33 | 347.44 | 334.94 | 340.31 | 1,994,996 | -0.89(-0.26%) |
Nov 17, 2022 | 343.33 | 344.37 | 338.00 | 341.20 | 1,309,490 | -6.79(-1.95%) |
Nov 16, 2022 | 349.63 | 352.07 | 346.25 | 347.99 | 1,413,519 | -0.97(-0.28%) |
Nov 15, 2022 | 348.15 | 351.80 | 345.59 | 348.96 | 1,436,522 | +6.88(+2.01%) |
Nov 14, 2022 | 343.14 | 347.29 | 340.69 | 342.08 | 1,385,150 | -8.39(-2.39%) |
Nov 11, 2022 | 340.51 | 351.98 | 340.51 | 350.48 | 2,075,973 | +9.83(+2.89%) |
Nov 10, 2022 | 325.38 | 341.71 | 324.35 | 340.65 | 2,611,608 | +31.59(+10.22%) |
Nov 09, 2022 | 313.43 | 314.36 | 307.62 | 309.05 | 1,759,760 | -5.75(-1.83%) |
Nov 08, 2022 | 315.98 | 320.02 | 311.26 | 314.80 | 1,230,206 | +0.68(+0.22%) |
Nov 07, 2022 | 316.21 | 317.10 | 309.73 | 314.12 | 1,057,045 | +2.80(+0.90%) |
Nov 04, 2022 | 308.28 | 313.11 | 304.87 | 311.32 | 1,686,250 | +6.99(+2.30%) |
Nov 03, 2022 | 300.40 | 306.63 | 300.15 | 304.33 | 1,939,933 | -1.42(-0.46%) |
Nov 02, 2022 | 310.52 | 315.36 | 304.05 | 305.75 | 1,885,997 | -5.30(-1.70%) |
Nov 01, 2022 | 320.04 | 320.93 | 310.17 | 311.05 | 1,500,149 | -5.04(-1.59%) |
Oct 31, 2022 | 319.30 | 321.32 | 315.98 | 316.09 | 1,876,055 | -5.59(-1.74%) |
Oct 28, 2022 | 311.77 | 322.37 | 310.56 | 321.68 | 1,614,551 | +7.50(+2.39%) |
Oct 27, 2022 | 307.37 | 321.15 | 307.37 | 314.18 | 2,605,100 | +7.65(+2.50%) |
Oct 26, 2022 | 307.47 | 312.90 | 305.63 | 306.52 | 1,988,803 | -0.49(-0.16%) |
Oct 25, 2022 | 292.36 | 307.94 | 290.77 | 307.02 | 3,022,454 | +11.45(+3.87%) |
Oct 24, 2022 | 293.43 | 297.42 | 290.65 | 295.56 | 1,901,260 | +4.38(+1.50%) |
Oct 21, 2022 | 287.14 | 291.60 | 282.69 | 291.19 | 1,769,280 | +3.85(+1.34%) |
Oct 20, 2022 | 291.75 | 295.07 | 285.79 | 287.34 | 1,654,705 | -4.76(-1.63%) |
Oct 19, 2022 | 292.07 | 295.32 | 289.82 | 292.10 | 1,422,055 | -3.88(-1.31%) |
Oct 18, 2022 | 299.46 | 301.21 | 293.40 | 295.98 | 2,307,715 | +3.37(+1.15%) |
Oct 17, 2022 | 288.01 | 295.23 | 286.96 | 292.61 | 1,809,618 | +10.60(+3.76%) |
Oct 14, 2022 | 290.55 | 295.29 | 281.52 | 282.01 | 1,658,226 | -5.57(-1.94%) |
Oct 13, 2022 | 278.45 | 289.62 | 274.83 | 287.58 | 2,844,791 | +1.09(+0.38%) |
Oct 12, 2022 | 290.16 | 291.13 | 286.38 | 286.49 | 1,468,470 | -3.49(-1.20%) |
Oct 11, 2022 | 292.49 | 294.70 | 288.40 | 289.98 | 1,638,856 | -3.94(-1.34%) |
Oct 10, 2022 | 302.19 | 302.24 | 292.93 | 293.92 | 1,576,876 | -5.72(-1.91%) |
Oct 07, 2022 | 307.75 | 308.54 | 297.75 | 299.64 | 2,132,588 | -11.45(-3.68%) |
Oct 06, 2022 | 315.80 | 317.55 | 310.34 | 311.09 | 1,288,651 | -5.39(-1.70%) |
Oct 05, 2022 | 313.82 | 318.92 | 311.84 | 316.48 | 1,409,026 | -1.87(-0.59%) |
Oct 04, 2022 | 313.72 | 319.13 | 313.20 | 318.35 | 1,531,974 | +8.62(+2.78%) |
Oct 03, 2022 | 302.14 | 311.41 | 301.91 | 309.73 | 1,503,482 | +9.29(+3.09%) |
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,153 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,506 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,768 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.24 | 2,879,818 | -2.13(-0.69%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.10 | 310.36 | 2,766,944 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,283 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,923 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,794 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.43 | 329.83 | 333.90 | 1,281,659 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,424 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.22 | 340.51 | 3,445,405 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,687 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.52 | 2,659,362 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,483 | -14.75(-4.04%) |
Sep 12, 2022 | 364.53 | 368.22 | 363.22 | 365.53 | 1,276,422 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.25 | 360.55 | 363.48 | 1,297,012 | +2.32(+0.64%) |
Sep 08, 2022 | 355.34 | 361.62 | 354.68 | 361.16 | 1,012,593 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,911 | +6.63(+1.89%) |
Sep 06, 2022 | 344.39 | 354.17 | 344.20 | 351.06 | 1,630,572 | +9.01(+2.64%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,728 | -4.27(-1.23%) |
Sep 01, 2022 | 343.97 | 346.42 | 340.34 | 346.31 | 1,598,684 | -0.21(-0.06%) |
Aug 31, 2022 | 351.08 | 353.89 | 346.35 | 346.52 | 1,971,420 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.85 | 1,753,630 | -5.35(-1.51%) |
Aug 29, 2022 | 354.76 | 359.25 | 353.73 | 355.20 | 1,270,760 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.86 | 358.21 | 1,380,612 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,861 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.83 | 365.19 | 368.84 | 1,810,986 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.06 | 365.98 | 2,299,758 | -3.58(-0.97%) |
Aug 22, 2022 | 368.32 | 371.51 | 367.33 | 369.56 | 1,212,100 | -3.41(-0.91%) |
Aug 19, 2022 | 377.00 | 377.73 | 371.82 | 372.97 | 2,613,505 | -7.32(-1.93%) |
Aug 18, 2022 | 379.54 | 381.74 | 379.14 | 380.29 | 1,663,590 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.43 | 375.90 | 380.64 | 1,098,198 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.42 | 379.32 | 381.66 | 1,407,470 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.83 | 383.94 | 1,499,315 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.07 | 384.75 | 1,281,045 | +5.64(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.11 | 1,495,028 | -6.90(-1.79%) |
Aug 10, 2022 | 375.77 | 387.76 | 375.77 | 386.01 | 2,180,905 | +15.82(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.26 | 370.19 | 1,196,577 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,090 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,149 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.82 | 359.59 | 370.99 | 2,009,925 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.18 | 356.54 | 361.43 | 1,597,344 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,629 | -6.19(-1.68%) |
Aug 01, 2022 | 366.58 | 370.10 | 365.15 | 369.20 | 1,444,893 | -0.83(-0.23%) |
Jul 29, 2022 | 366.76 | 371.57 | 366.02 | 370.03 | 1,938,601 | +2.30(+0.62%) |
Jul 28, 2022 | 357.77 | 368.99 | 355.26 | 367.74 | 1,773,632 | +13.42(+3.79%) |
Jul 27, 2022 | 349.75 | 356.13 | 349.22 | 354.32 | 1,658,087 | +4.71(+1.35%) |
Jul 26, 2022 | 343.58 | 353.81 | 343.45 | 349.61 | 2,191,299 | +2.05(+0.59%) |
Jul 25, 2022 | 353.92 | 353.92 | 345.34 | 347.55 | 2,150,314 | -7.76(-2.19%) |
Jul 22, 2022 | 357.02 | 357.63 | 353.17 | 355.32 | 1,746,887 | +0.31(+0.09%) |
Jul 21, 2022 | 351.45 | 355.29 | 350.17 | 355.00 | 1,828,108 | +2.96(+0.84%) |
Jul 20, 2022 | 351.50 | 355.44 | 350.34 | 352.04 | 1,391,959 | +1.43(+0.41%) |
Jul 19, 2022 | 343.36 | 351.00 | 342.25 | 350.61 | 1,819,234 | +11.56(+3.41%) |
Jul 18, 2022 | 344.84 | 348.56 | 338.35 | 339.04 | 1,741,576 | -4.02(-1.17%) |
Jul 15, 2022 | 343.09 | 345.47 | 341.40 | 343.06 | 1,783,160 | +4.20(+1.24%) |
Jul 14, 2022 | 332.40 | 341.06 | 330.37 | 338.86 | 1,533,966 | +3.09(+0.92%) |
Jul 13, 2022 | 335.05 | 337.83 | 333.18 | 335.76 | 2,538,278 | -3.96(-1.16%) |
Jul 12, 2022 | 343.44 | 347.92 | 337.83 | 339.72 | 1,695,444 | -5.46(-1.58%) |
Jul 11, 2022 | 347.59 | 349.85 | 342.26 | 345.18 | 1,531,048 | -0.85(-0.25%) |
Jul 08, 2022 | 342.79 | 349.36 | 342.78 | 346.03 | 1,636,894 | +0.64(+0.19%) |
Jul 07, 2022 | 338.69 | 345.89 | 338.69 | 345.39 | 1,641,470 | +2.76(+0.80%) |
Jul 06, 2022 | 340.41 | 345.24 | 337.93 | 342.63 | 1,790,208 | +4.61(+1.37%) |
Jul 05, 2022 | 332.08 | 338.43 | 330.57 | 338.02 | 2,089,226 | +0.97(+0.29%) |
Jul 01, 2022 | 330.57 | 337.57 | 328.32 | 337.05 | 1,950,961 | +6.15(+1.86%) |
Jun 30, 2022 | 327.42 | 333.57 | 325.75 | 330.89 | 2,193,648 | +2.27(+0.69%) |
Jun 29, 2022 | 326.62 | 332.17 | 326.28 | 328.63 | 1,777,609 | +2.01(+0.62%) |
Jun 28, 2022 | 334.05 | 337.71 | 325.45 | 326.61 | 2,000,463 | -7.63(-2.28%) |
Jun 27, 2022 | 336.19 | 336.98 | 331.09 | 334.24 | 1,761,213 | -1.17(-0.35%) |
Jun 24, 2022 | 330.14 | 335.88 | 327.64 | 335.41 | 4,981,388 | +7.78(+2.37%) |
Jun 23, 2022 | 321.19 | 328.45 | 320.78 | 327.63 | 2,122,123 | +8.41(+2.64%) |
Jun 22, 2022 | 311.88 | 322.52 | 310.83 | 319.22 | 2,038,729 | +5.06(+1.61%) |
Jun 21, 2022 | 316.93 | 320.68 | 312.56 | 314.17 | 3,681,883 | +0.09(+0.03%) |
Jun 17, 2022 | 307.72 | 317.65 | 307.72 | 314.08 | 4,946,574 | +3.83(+1.23%) |
Jun 16, 2022 | 307.72 | 311.05 | 306.55 | 310.25 | 2,742,666 | -5.21(-1.65%) |
Jun 15, 2022 | 314.09 | 320.48 | 311.75 | 315.46 | 2,536,016 | +3.84(+1.23%) |
Jun 14, 2022 | 314.07 | 316.61 | 308.34 | 311.62 | 2,902,078 | -4.84(-1.53%) |
Jun 13, 2022 | 320.19 | 322.98 | 315.58 | 316.46 | 3,419,966 | -10.21(-3.13%) |
Jun 10, 2022 | 325.01 | 330.37 | 322.51 | 326.67 | 2,551,827 | -3.60(-1.09%) |
Jun 09, 2022 | 332.24 | 336.37 | 330.13 | 330.27 | 1,792,159 | -2.22(-0.67%) |
Jun 08, 2022 | 335.46 | 338.91 | 331.61 | 332.49 | 1,650,970 | -5.66(-1.67%) |
Jun 07, 2022 | 332.94 | 339.28 | 331.98 | 338.16 | 1,940,203 | +5.71(+1.72%) |
Jun 06, 2022 | 330.66 | 338.09 | 330.66 | 332.44 | 1,849,638 | +2.66(+0.81%) |
Jun 03, 2022 | 330.27 | 332.53 | 325.76 | 329.78 | 2,318,389 | -6.98(-2.07%) |
Jun 02, 2022 | 325.03 | 336.96 | 325.03 | 336.76 | 2,658,274 | +10.83(+3.32%) |
Jun 01, 2022 | 307.28 | 340.25 | 306.16 | 325.94 | 7,937,874 | -17.15(-5.00%) |
May 31, 2022 | 349.95 | 351.61 | 342.41 | 343.09 | 9,217,529 | -10.96(-3.09%) |
May 27, 2022 | 347.77 | 354.63 | 347.77 | 354.04 | 2,218,371 | +8.02(+2.32%) |
May 26, 2022 | 343.24 | 347.89 | 341.16 | 346.02 | 2,086,190 | +5.56(+1.63%) |
May 25, 2022 | 342.59 | 345.05 | 338.73 | 340.46 | 2,889,863 | -3.14(-0.91%) |
May 24, 2022 | 339.77 | 344.96 | 338.18 | 343.61 | 2,092,567 | +0.34(+0.10%) |
May 23, 2022 | 336.45 | 346.04 | 335.20 | 343.27 | 2,811,489 | +7.93(+2.37%) |
May 20, 2022 | 329.57 | 335.77 | 327.12 | 335.33 | 3,497,581 | +10.14(+3.12%) |
May 19, 2022 | 319.70 | 328.24 | 318.14 | 325.20 | 2,636,399 | +1.91(+0.59%) |
May 18, 2022 | 325.53 | 328.64 | 322.57 | 323.29 | 2,581,089 | -8.97(-2.70%) |
May 17, 2022 | 335.12 | 335.63 | 328.78 | 332.26 | 2,194,772 | +3.84(+1.17%) |
May 16, 2022 | 326.44 | 330.59 | 324.06 | 328.42 | 2,642,742 | -1.46(-0.44%) |
May 13, 2022 | 328.36 | 334.01 | 325.68 | 329.88 | 2,871,163 | +7.04(+2.18%) |
May 12, 2022 | 316.29 | 325.39 | 315.53 | 322.84 | 3,324,193 | +3.77(+1.18%) |
May 11, 2022 | 318.00 | 327.25 | 316.38 | 319.07 | 3,051,083 | -2.13(-0.66%) |
May 10, 2022 | 326.82 | 329.39 | 315.99 | 321.20 | 3,022,153 | -0.76(-0.24%) |
May 09, 2022 | 330.42 | 335.43 | 321.13 | 321.97 | 4,242,690 | -16.64(-4.91%) |
May 06, 2022 | 339.64 | 339.64 | 330.97 | 338.61 | 3,424,633 | -1.12(-0.33%) |
May 05, 2022 | 352.76 | 352.95 | 336.86 | 339.72 | 4,342,061 | -17.06(-4.78%) |
May 04, 2022 | 349.42 | 357.42 | 340.48 | 356.78 | 3,800,917 | +4.59(+1.30%) |
May 03, 2022 | 359.45 | 364.31 | 349.56 | 352.19 | 2,825,562 | -7.53(-2.09%) |
May 02, 2022 | 356.47 | 363.94 | 352.81 | 359.72 | 3,931,345 | -8.99(-2.44%) |
Apr 29, 2022 | 374.42 | 379.25 | 367.60 | 368.71 | 2,154,825 | -9.84(-2.60%) |
Apr 28, 2022 | 376.69 | 381.15 | 371.95 | 378.55 | 1,725,837 | +5.79(+1.55%) |
Apr 27, 2022 | 368.96 | 376.77 | 368.96 | 372.76 | 1,971,478 | +5.03(+1.37%) |
Apr 26, 2022 | 372.38 | 376.25 | 366.95 | 367.73 | 1,724,180 | -5.60(-1.50%) |
Apr 25, 2022 | 369.44 | 373.51 | 365.95 | 373.33 | 2,244,196 | +1.53(+0.41%) |
Apr 22, 2022 | 380.48 | 381.46 | 371.47 | 371.80 | 1,786,228 | -10.94(-2.86%) |
Apr 21, 2022 | 390.97 | 395.13 | 381.19 | 382.74 | 1,570,573 | -6.29(-1.62%) |
Apr 20, 2022 | 389.57 | 394.43 | 388.53 | 389.03 | 1,806,014 | +1.86(+0.48%) |
Apr 19, 2022 | 383.23 | 388.89 | 381.73 | 387.17 | 1,909,142 | +4.69(+1.23%) |
Apr 18, 2022 | 378.49 | 383.49 | 377.88 | 382.48 | 1,238,141 | +2.91(+0.77%) |
Apr 14, 2022 | 389.97 | 391.89 | 378.99 | 379.57 | 2,455,779 | -8.54(-2.20%) |
Apr 13, 2022 | 387.81 | 390.64 | 382.67 | 388.11 | 2,510,128 | -0.98(-0.25%) |
Apr 12, 2022 | 397.56 | 398.51 | 387.89 | 389.09 | 2,273,255 | -8.13(-2.05%) |
Apr 11, 2022 | 402.72 | 403.89 | 393.16 | 397.22 | 1,497,358 | -7.32(-1.81%) |
Apr 08, 2022 | 405.47 | 407.21 | 402.27 | 404.54 | 1,084,371 | -1.86(-0.46%) |
Apr 07, 2022 | 400.83 | 407.74 | 399.63 | 406.40 | 2,218,582 | +4.02(+1.00%) |
Apr 06, 2022 | 399.10 | 404.45 | 397.84 | 402.38 | 1,591,130 | -0.98(-0.24%) |
Apr 05, 2022 | 403.40 | 407.37 | 401.67 | 403.36 | 1,290,382 | -2.37(-0.58%) |
Apr 04, 2022 | 401.49 | 408.73 | 399.62 | 405.73 | 1,654,798 | +6.29(+1.57%) |
Apr 01, 2022 | 401.50 | 401.51 | 397.25 | 399.44 | 1,758,334 | -2.25(-0.56%) |
Mar 31, 2022 | 413.76 | 414.78 | 401.68 | 401.69 | 2,465,895 | -8.59(-2.09%) |
Mar 30, 2022 | 407.77 | 410.74 | 407.07 | 410.28 | 2,140,424 | +1.47(+0.36%) |
Mar 29, 2022 | 411.11 | 412.11 | 406.38 | 408.81 | 1,559,602 | +2.89(+0.71%) |
Mar 28, 2022 | 405.77 | 408.97 | 401.74 | 405.92 | 2,583,398 | +1.01(+0.25%) |
Mar 25, 2022 | 400.49 | 405.29 | 399.45 | 404.91 | 2,118,644 | +5.68(+1.42%) |
Mar 24, 2022 | 401.13 | 402.12 | 397.59 | 399.23 | 2,110,473 | +1.92(+0.48%) |
Mar 23, 2022 | 403.14 | 404.32 | 396.45 | 397.31 | 2,190,537 | -8.39(-2.07%) |
Mar 22, 2022 | 398.05 | 407.91 | 397.15 | 405.71 | 2,389,652 | +9.32(+2.35%) |
Mar 21, 2022 | 397.20 | 399.55 | 393.54 | 396.38 | 2,254,576 | -5.07(-1.26%) |
Mar 18, 2022 | 395.81 | 403.47 | 395.10 | 401.46 | 2,918,572 | +7.13(+1.81%) |
Mar 17, 2022 | 383.40 | 394.63 | 383.40 | 394.33 | 2,444,102 | +10.21(+2.66%) |
Mar 16, 2022 | 381.85 | 388.19 | 376.12 | 384.11 | 2,136,413 | +4.74(+1.25%) |
Mar 15, 2022 | 373.08 | 380.32 | 367.65 | 379.37 | 2,019,008 | +10.18(+2.76%) |
Mar 14, 2022 | 375.59 | 378.35 | 365.46 | 369.20 | 2,612,160 | -2.62(-0.71%) |
Mar 11, 2022 | 377.03 | 380.60 | 371.43 | 371.82 | 2,299,671 | -3.01(-0.80%) |
Mar 10, 2022 | 373.39 | 377.76 | 366.10 | 374.83 | 2,825,817 | -8.58(-2.24%) |
Mar 09, 2022 | 393.09 | 393.79 | 382.89 | 383.41 | 3,098,304 | +3.31(+0.87%) |
Mar 08, 2022 | 376.20 | 387.59 | 372.61 | 380.10 | 3,771,975 | +2.44(+0.65%) |
Mar 07, 2022 | 398.41 | 399.55 | 376.71 | 377.66 | 4,311,189 | -21.46(-5.38%) |
Mar 04, 2022 | 391.61 | 399.92 | 389.04 | 399.12 | 3,656,209 | +6.90(+1.76%) |
Mar 03, 2022 | 390.51 | 400.34 | 383.06 | 392.21 | 4,451,944 | +1.35(+0.35%) |
Mar 02, 2022 | 385.85 | 398.15 | 383.87 | 390.86 | 5,921,086 | +8.36(+2.19%) |
Mar 01, 2022 | 370.18 | 388.08 | 368.39 | 382.50 | 9,976,922 | +14.57(+3.96%) |
Feb 28, 2022 | 371.16 | 381.42 | 364.43 | 367.93 | 5,331,731 | -5.08(-1.36%) |
Feb 25, 2022 | 370.05 | 376.53 | 363.32 | 373.01 | 8,293,810 | -0.77(-0.21%) |
Feb 24, 2022 | 356.73 | 375.78 | 356.02 | 373.78 | 1,935,426 | +8.14(+2.23%) |
Feb 23, 2022 | 375.98 | 376.80 | 365.05 | 365.64 | 1,804,127 | -6.74(-1.81%) |
Feb 22, 2022 | 368.58 | 376.35 | 368.27 | 372.38 | 1,683,359 | +1.55(+0.42%) |
Feb 18, 2022 | 370.83 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.81 | 379.99 | 373.03 | 373.60 | 1,250,692 | -4.95(-1.31%) |
Feb 16, 2022 | 376.45 | 381.23 | 372.73 | 378.55 | 1,851,378 | +1.16(+0.31%) |
Feb 15, 2022 | 379.25 | 381.93 | 374.89 | 377.39 | 1,461,113 | +4.56(+1.22%) |
Feb 14, 2022 | 378.50 | 380.93 | 367.68 | 372.83 | 3,219,509 | -6.81(-1.79%) |
Feb 11, 2022 | 386.83 | 389.17 | 378.26 | 379.64 | 2,789,597 | -8.61(-2.22%) |
Feb 10, 2022 | 391.07 | 398.27 | 385.96 | 388.25 | 2,471,683 | -10.62(-2.66%) |
Feb 09, 2022 | 394.44 | 401.61 | 392.98 | 398.86 | 2,400,952 | +8.11(+2.07%) |
Feb 08, 2022 | 392.28 | 393.98 | 382.90 | 390.75 | 2,954,973 | -5.35(-1.35%) |
Feb 07, 2022 | 404.74 | 408.22 | 394.78 | 396.10 | 1,505,260 | -8.93(-2.21%) |
Feb 04, 2022 | 400.15 | 410.53 | 399.12 | 405.03 | 1,402,435 | +1.21(+0.30%) |
Feb 03, 2022 | 408.56 | 410.35 | 402.89 | 403.82 | 1,255,103 | -8.72(-2.11%) |
Feb 02, 2022 | 411.79 | 413.85 | 408.07 | 412.54 | 1,678,510 | +4.51(+1.10%) |
Feb 01, 2022 | 409.00 | 409.93 | 399.98 | 408.03 | 1,500,252 | +2.19(+0.54%) |
Jan 31, 2022 | 397.47 | 406.13 | 405.84 | 1,829,520 | +8.41(+2.12%) | |
Jan 28, 2022 | 386.31 | 397.54 | 382.12 | 397.44 | 1,740,436 | +11.28(+2.92%) |
Jan 27, 2022 | 394.60 | 400.79 | 384.21 | 386.16 | 1,759,760 | -2.40(-0.62%) |
Jan 26, 2022 | 394.04 | 398.31 | 385.91 | 388.56 | 2,168,666 | -1.94(-0.50%) |
Jan 25, 2022 | 401.29 | 403.78 | 390.01 | 390.51 | 2,556,214 | -18.00(-4.41%) |
Jan 24, 2022 | 400.23 | 409.39 | 391.64 | 408.51 | 1,904,440 | +1.00(+0.24%) |
Jan 21, 2022 | 409.58 | 415.61 | 404.99 | 407.51 | 1,672,050 | -1.03(-0.25%) |
Jan 20, 2022 | 415.69 | 421.70 | 407.02 | 408.54 | 1,315,119 | -4.86(-1.17%) |
Jan 19, 2022 | 417.78 | 424.96 | 412.93 | 413.40 | 1,570,787 | -1.17(-0.28%) |
Jan 18, 2022 | 416.59 | 418.04 | 411.14 | 414.57 | 1,517,341 | -8.02(-1.90%) |
Jan 14, 2022 | 422.60 | 0 | -3.82(-0.90%) | |||
Jan 13, 2022 | 437.72 | 439.91 | 424.88 | 426.42 | 1,184,791 | -11.31(-2.58%) |
Jan 12, 2022 | 433.51 | 440.42 | 432.58 | 437.73 | 1,956,341 | +6.67(+1.55%) |
Jan 11, 2022 | 425.56 | 431.21 | 421.17 | 431.06 | 1,531,842 | +5.50(+1.29%) |
Jan 10, 2022 | 429.19 | 432.42 | 418.65 | 425.56 | 2,411,942 | -11.10(-2.54%) |
Jan 07, 2022 | 439.92 | 441.87 | 436.06 | 436.66 | 1,111,471 | -5.09(-1.15%) |
Jan 06, 2022 | 443.48 | 444.68 | 436.46 | 441.75 | 1,486,158 | -3.71(-0.83%) |
Jan 05, 2022 | 450.81 | 452.69 | 445.13 | 445.47 | 1,346,459 | -3.97(-0.88%) |
Jan 04, 2022 | 454.52 | 454.52 | 446.64 | 449.44 | 1,243,296 | -1.25(-0.28%) |