Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 208.10 | 211.31 | 206.71 | 211.00 | 681,718 | -1.14(-0.54%) |
Dec 29, 2022 | 203.61 | 214.20 | 201.61 | 212.14 | 728,428 | +10.56(+5.24%) |
Dec 28, 2022 | 204.80 | 206.53 | 200.39 | 201.58 | 1,140,513 | -3.01(-1.47%) |
Dec 27, 2022 | 203.23 | 207.12 | 200.16 | 204.59 | 729,911 | +0.92(+0.45%) |
Dec 23, 2022 | 201.58 | 203.88 | 198.25 | 203.67 | 931,528 | +0.18(+0.09%) |
Dec 22, 2022 | 202.28 | 203.63 | 196.88 | 203.49 | 728,836 | -0.79(-0.39%) |
Dec 21, 2022 | 201.04 | 204.38 | 200.16 | 204.28 | 818,960 | +3.51(+1.75%) |
Dec 20, 2022 | 196.30 | 203.64 | 195.86 | 200.77 | 903,417 | +2.01(+1.01%) |
Dec 19, 2022 | 197.90 | 202.81 | 197.81 | 198.76 | 1,176,606 | +0.55(+0.28%) |
Dec 16, 2022 | 198.25 | 200.00 | 193.00 | 198.21 | 2,033,769 | -3.76(-1.86%) |
Dec 15, 2022 | 191.74 | 216.04 | 186.74 | 201.97 | 2,746,618 | +6.16(+3.15%) |
Dec 14, 2022 | 197.32 | 202.00 | 193.52 | 195.81 | 693,793 | -2.77(-1.39%) |
Dec 13, 2022 | 205.81 | 207.49 | 195.89 | 198.58 | 1,031,235 | +3.57(+1.83%) |
Dec 12, 2022 | 190.95 | 196.44 | 188.40 | 195.01 | 1,105,641 | +6.20(+3.28%) |
Dec 09, 2022 | 190.52 | 193.54 | 188.48 | 188.81 | 603,632 | -1.65(-0.87%) |
Dec 08, 2022 | 188.53 | 192.02 | 186.05 | 190.46 | 663,471 | +3.13(+1.67%) |
Dec 07, 2022 | 185.67 | 189.09 | 184.66 | 187.33 | 564,300 | +1.29(+0.69%) |
Dec 06, 2022 | 186.76 | 187.23 | 183.26 | 186.04 | 708,628 | -1.87(-1.00%) |
Dec 05, 2022 | 195.00 | 195.84 | 187.54 | 187.91 | 932,634 | -10.50(-5.29%) |
Dec 02, 2022 | 197.03 | 200.00 | 195.93 | 198.41 | 566,973 | -3.36(-1.67%) |
Dec 01, 2022 | 197.59 | 202.24 | 195.70 | 201.77 | 848,645 | +5.11(+2.60%) |
Nov 30, 2022 | 192.39 | 196.74 | 184.69 | 196.66 | 1,693,943 | +4.83(+2.52%) |
Nov 29, 2022 | 188.86 | 194.05 | 187.36 | 191.83 | 583,565 | +2.05(+1.08%) |
Nov 28, 2022 | 194.69 | 197.86 | 189.07 | 189.78 | 772,640 | -4.89(-2.51%) |
Nov 25, 2022 | 194.82 | 196.28 | 190.99 | 194.67 | 387,806 | -1.61(-0.82%) |
Nov 23, 2022 | 192.33 | 199.17 | 191.03 | 196.28 | 455,888 | +4.89(+2.55%) |
Nov 22, 2022 | 192.90 | 192.90 | 188.01 | 191.39 | 757,135 | -0.24(-0.13%) |
Nov 21, 2022 | 190.38 | 194.25 | 189.00 | 191.63 | 735,986 | -1.93(-1.00%) |
Nov 18, 2022 | 200.00 | 201.15 | 191.74 | 193.56 | 605,957 | -1.40(-0.72%) |
Nov 17, 2022 | 195.58 | 196.63 | 191.71 | 194.96 | 1,243,717 | -6.43(-3.19%) |
Nov 16, 2022 | 212.84 | 212.90 | 200.18 | 201.39 | 731,981 | -11.53(-5.42%) |
Nov 15, 2022 | 215.55 | 220.30 | 211.87 | 212.92 | 816,332 | +2.59(+1.23%) |
Nov 14, 2022 | 214.74 | 214.99 | 210.06 | 210.33 | 1,329,983 | -8.65(-3.95%) |
Nov 11, 2022 | 197.80 | 221.62 | 195.95 | 218.98 | 1,909,831 | +22.50(+11.45%) |
Nov 10, 2022 | 186.96 | 196.71 | 186.50 | 196.48 | 1,605,058 | +21.90(+12.54%) |
Nov 09, 2022 | 179.72 | 179.72 | 174.13 | 174.58 | 1,201,800 | -5.82(-3.23%) |
Nov 08, 2022 | 181.40 | 185.48 | 175.34 | 180.40 | 1,412,883 | -0.97(-0.53%) |
Nov 07, 2022 | 182.80 | 184.35 | 178.93 | 181.37 | 911,008 | +0.44(+0.24%) |
Nov 04, 2022 | 182.54 | 182.61 | 175.93 | 180.93 | 844,496 | +5.10(+2.90%) |
Nov 03, 2022 | 176.39 | 177.34 | 172.05 | 175.83 | 1,277,109 | -3.25(-1.81%) |
Nov 02, 2022 | 192.44 | 193.27 | 178.91 | 179.08 | 1,347,562 | -13.98(-7.24%) |
Nov 01, 2022 | 197.55 | 202.42 | 192.53 | 193.06 | 2,003,420 | -1.24(-0.64%) |
Oct 31, 2022 | 190.00 | 201.56 | 190.00 | 194.30 | 1,990,064 | +5.68(+3.01%) |
Oct 28, 2022 | 180.23 | 190.44 | 179.29 | 188.62 | 1,865,674 | +7.09(+3.91%) |
Oct 27, 2022 | 188.89 | 188.89 | 176.00 | 181.53 | 4,187,719 | -40.11(-18.10%) |
Oct 26, 2022 | 219.17 | 229.56 | 217.98 | 221.64 | 1,299,863 | +3.66(+1.68%) |
Oct 25, 2022 | 212.39 | 221.72 | 212.39 | 217.98 | 1,402,036 | +6.59(+3.12%) |
Oct 24, 2022 | 207.97 | 211.51 | 204.87 | 211.39 | 852,044 | +3.72(+1.79%) |
Oct 21, 2022 | 196.58 | 208.45 | 192.63 | 207.67 | 1,183,002 | +9.39(+4.74%) |
Oct 20, 2022 | 204.01 | 208.06 | 197.78 | 198.28 | 1,076,889 | -6.70(-3.27%) |
Oct 19, 2022 | 207.17 | 210.07 | 203.57 | 204.98 | 530,056 | -5.02(-2.39%) |
Oct 18, 2022 | 219.47 | 222.37 | 207.99 | 210.00 | 765,195 | -1.44(-0.68%) |
Oct 17, 2022 | 205.61 | 213.49 | 203.26 | 211.44 | 725,397 | +9.81(+4.87%) |
Oct 14, 2022 | 216.79 | 217.73 | 201.09 | 201.63 | 718,577 | -10.68(-5.03%) |
Oct 13, 2022 | 200.02 | 214.37 | 197.87 | 212.31 | 872,931 | +4.26(+2.05%) |
Oct 12, 2022 | 207.98 | 209.58 | 203.21 | 208.05 | 719,805 | -0.40(-0.19%) |
Oct 11, 2022 | 206.77 | 213.10 | 202.01 | 208.45 | 740,127 | +1.07(+0.52%) |
Oct 10, 2022 | 213.17 | 213.79 | 205.00 | 207.38 | 692,550 | -4.20(-1.99%) |
Oct 07, 2022 | 217.46 | 220.09 | 210.39 | 211.58 | 779,545 | -10.78(-4.85%) |
Oct 06, 2022 | 229.16 | 233.64 | 222.05 | 222.36 | 580,206 | -6.45(-2.82%) |
Oct 05, 2022 | 225.81 | 230.45 | 221.45 | 228.81 | 587,830 | -1.10(-0.48%) |
Oct 04, 2022 | 221.67 | 230.27 | 220.83 | 229.91 | 1,213,817 | +14.27(+6.62%) |
Oct 03, 2022 | 209.14 | 217.32 | 206.00 | 215.64 | 1,051,813 | +8.53(+4.12%) |
Sep 30, 2022 | 211.96 | 218.31 | 206.76 | 207.11 | 956,553 | -3.90(-1.85%) |
Sep 29, 2022 | 208.57 | 211.50 | 204.32 | 211.01 | 1,083,518 | -1.09(-0.51%) |
Sep 28, 2022 | 216.60 | 216.60 | 206.67 | 212.10 | 2,323,914 | -2.12(-0.99%) |
Sep 27, 2022 | 223.68 | 225.81 | 212.42 | 214.22 | 968,480 | -5.42(-2.47%) |
Sep 26, 2022 | 222.43 | 228.10 | 217.19 | 219.64 | 843,986 | -2.79(-1.25%) |
Sep 23, 2022 | 215.52 | 222.93 | 213.24 | 222.43 | 1,149,847 | +4.48(+2.06%) |
Sep 22, 2022 | 224.14 | 225.66 | 214.68 | 217.95 | 909,778 | -8.73(-3.85%) |
Sep 21, 2022 | 232.22 | 240.20 | 225.81 | 226.68 | 795,446 | -5.54(-2.39%) |
Sep 20, 2022 | 239.56 | 240.45 | 231.31 | 232.22 | 849,547 | -11.97(-4.90%) |
Sep 19, 2022 | 244.58 | 247.63 | 235.20 | 244.19 | 802,306 | -4.83(-1.94%) |
Sep 16, 2022 | 247.80 | 250.36 | 242.25 | 249.02 | 1,615,162 | -2.98(-1.18%) |
Sep 15, 2022 | 244.02 | 260.31 | 244.02 | 252.00 | 1,240,110 | +5.26(+2.13%) |
Sep 14, 2022 | 246.89 | 252.12 | 243.41 | 246.74 | 811,871 | -0.32(-0.13%) |
Sep 13, 2022 | 255.00 | 255.16 | 246.45 | 247.06 | 711,396 | -20.73(-7.74%) |
Sep 12, 2022 | 264.29 | 272.15 | 264.03 | 267.79 | 508,944 | +4.68(+1.78%) |
Sep 09, 2022 | 259.09 | 264.93 | 259.09 | 263.11 | 760,284 | +5.81(+2.26%) |
Sep 08, 2022 | 245.37 | 258.25 | 244.03 | 257.30 | 624,499 | +7.36(+2.94%) |
Sep 07, 2022 | 239.23 | 250.29 | 237.66 | 249.94 | 594,704 | +10.95(+4.58%) |
Sep 06, 2022 | 244.55 | 244.81 | 234.55 | 238.99 | 652,410 | -5.52(-2.26%) |
Sep 02, 2022 | 249.54 | 250.94 | 241.92 | 244.51 | 603,178 | -1.23(-0.50%) |
Sep 01, 2022 | 238.96 | 245.97 | 234.01 | 245.74 | 654,175 | +2.04(+0.84%) |
Aug 31, 2022 | 250.21 | 252.50 | 243.00 | 243.70 | 530,312 | -2.98(-1.21%) |
Aug 30, 2022 | 250.59 | 254.00 | 242.91 | 246.68 | 545,984 | -1.31(-0.53%) |
Aug 29, 2022 | 250.00 | 255.49 | 246.70 | 247.99 | 536,643 | -4.46(-1.77%) |
Aug 26, 2022 | 271.96 | 271.96 | 252.12 | 252.45 | 868,683 | -20.54(-7.52%) |
Aug 25, 2022 | 265.64 | 273.24 | 265.61 | 272.99 | 569,638 | +11.29(+4.31%) |
Aug 24, 2022 | 252.68 | 262.92 | 251.60 | 261.70 | 703,044 | +9.47(+3.75%) |
Aug 23, 2022 | 255.63 | 258.30 | 251.16 | 252.23 | 601,041 | -3.82(-1.49%) |
Aug 22, 2022 | 263.14 | 266.82 | 255.08 | 256.05 | 648,374 | -13.77(-5.10%) |
Aug 19, 2022 | 277.56 | 279.56 | 268.74 | 269.82 | 793,795 | -11.84(-4.20%) |
Aug 18, 2022 | 277.22 | 282.01 | 273.55 | 281.66 | 554,061 | +4.00(+1.44%) |
Aug 17, 2022 | 284.01 | 286.99 | 272.73 | 277.66 | 663,649 | -11.38(-3.94%) |
Aug 16, 2022 | 283.35 | 291.91 | 272.31 | 289.04 | 861,945 | +2.85(+1.00%) |
Aug 15, 2022 | 288.68 | 292.87 | 284.52 | 286.19 | 1,120,684 | -2.81(-0.97%) |
Aug 12, 2022 | 288.94 | 290.93 | 285.14 | 289.00 | 553,784 | +1.62(+0.56%) |
Aug 11, 2022 | 291.90 | 297.92 | 286.23 | 287.38 | 391,940 | -0.43(-0.15%) |
Aug 10, 2022 | 283.34 | 287.90 | 279.44 | 287.81 | 717,308 | +14.17(+5.18%) |
Aug 09, 2022 | 288.35 | 288.35 | 271.95 | 273.64 | 750,960 | -19.42(-6.63%) |
Aug 08, 2022 | 295.19 | 302.97 | 291.40 | 293.06 | 642,269 | -0.83(-0.28%) |
Aug 05, 2022 | 286.82 | 294.20 | 283.28 | 293.89 | 708,229 | +0.16(+0.05%) |
Aug 04, 2022 | 286.63 | 296.25 | 285.00 | 293.73 | 782,304 | +7.52(+2.63%) |
Aug 03, 2022 | 284.00 | 287.99 | 279.00 | 286.21 | 628,593 | +4.98(+1.77%) |
Aug 02, 2022 | 278.02 | 285.15 | 275.54 | 281.23 | 583,967 | -1.59(-0.56%) |
Aug 01, 2022 | 278.33 | 289.98 | 276.69 | 282.82 | 918,081 | +1.85(+0.66%) |
Jul 29, 2022 | 277.59 | 283.54 | 274.03 | 280.97 | 893,092 | -1.28(-0.45%) |
Jul 28, 2022 | 270.55 | 283.83 | 255.90 | 282.25 | 2,250,318 | +19.64(+7.48%) |
Jul 27, 2022 | 256.57 | 265.72 | 255.31 | 262.61 | 1,440,397 | +10.75(+4.27%) |
Jul 26, 2022 | 253.16 | 253.16 | 247.11 | 251.86 | 1,333,436 | -0.21(-0.08%) |
Jul 25, 2022 | 265.30 | 265.30 | 250.22 | 252.07 | 1,596,397 | -13.81(-5.19%) |
Jul 22, 2022 | 278.70 | 281.23 | 262.00 | 265.88 | 1,256,865 | -18.36(-6.46%) |
Jul 21, 2022 | 275.47 | 286.46 | 273.09 | 284.24 | 733,271 | +9.75(+3.55%) |
Jul 20, 2022 | 265.74 | 282.91 | 265.33 | 274.49 | 954,238 | +7.18(+2.69%) |
Jul 19, 2022 | 259.11 | 269.84 | 257.00 | 267.31 | 690,630 | +13.23(+5.21%) |
Jul 18, 2022 | 257.78 | 261.85 | 252.79 | 254.08 | 617,269 | -0.80(-0.31%) |
Jul 15, 2022 | 252.02 | 256.09 | 247.27 | 254.88 | 449,795 | +7.70(+3.12%) |
Jul 14, 2022 | 245.15 | 248.97 | 240.05 | 247.18 | 905,709 | -2.68(-1.07%) |
Jul 13, 2022 | 242.64 | 254.03 | 238.30 | 249.86 | 568,922 | +0.88(+0.35%) |
Jul 12, 2022 | 251.36 | 254.29 | 245.91 | 248.98 | 565,202 | -0.50(-0.20%) |
Jul 11, 2022 | 257.97 | 261.54 | 247.86 | 249.48 | 706,961 | -12.04(-4.60%) |
Jul 08, 2022 | 254.27 | 269.46 | 252.28 | 261.52 | 971,842 | +1.88(+0.72%) |
Jul 07, 2022 | 251.84 | 260.19 | 250.52 | 259.64 | 681,630 | +10.10(+4.05%) |
Jul 06, 2022 | 254.22 | 256.04 | 247.42 | 249.54 | 920,626 | -4.57(-1.80%) |
Jul 05, 2022 | 243.50 | 255.27 | 239.18 | 254.11 | 765,498 | +6.77(+2.74%) |
Jul 01, 2022 | 237.03 | 247.67 | 235.28 | 247.34 | 682,532 | +10.67(+4.51%) |
Jun 30, 2022 | 240.67 | 243.65 | 232.62 | 236.67 | 835,850 | -5.48(-2.26%) |
Jun 29, 2022 | 243.87 | 244.19 | 236.81 | 242.15 | 841,368 | +0.23(+0.10%) |
Jun 28, 2022 | 251.51 | 254.76 | 241.43 | 241.92 | 702,511 | -8.25(-3.30%) |
Jun 27, 2022 | 258.76 | 259.79 | 249.10 | 250.17 | 1,044,984 | -8.58(-3.32%) |
Jun 24, 2022 | 253.08 | 258.93 | 252.51 | 258.75 | 2,794,003 | +7.63(+3.04%) |
Jun 23, 2022 | 237.98 | 252.57 | 236.62 | 251.12 | 1,164,162 | +16.03(+6.82%) |
Jun 22, 2022 | 226.48 | 240.80 | 225.86 | 235.09 | 1,600,070 | +4.78(+2.08%) |
Jun 21, 2022 | 241.14 | 241.99 | 229.97 | 230.31 | 1,412,135 | -4.16(-1.77%) |
Jun 17, 2022 | 230.96 | 240.31 | 230.84 | 234.47 | 1,941,685 | +4.65(+2.02%) |
Jun 16, 2022 | 235.59 | 239.22 | 228.35 | 229.82 | 1,506,475 | -13.96(-5.73%) |
Jun 15, 2022 | 240.99 | 249.53 | 237.12 | 243.78 | 1,396,205 | +5.70(+2.39%) |
Jun 14, 2022 | 245.03 | 245.63 | 235.55 | 238.08 | 1,011,153 | -5.93(-2.43%) |
Jun 13, 2022 | 246.89 | 251.97 | 242.67 | 244.01 | 1,273,164 | -13.05(-5.07%) |
Jun 10, 2022 | 257.40 | 259.34 | 251.63 | 257.06 | 1,547,868 | -5.50(-2.09%) |
Jun 09, 2022 | 268.72 | 273.91 | 262.73 | 262.55 | 813,613 | -10.58(-3.87%) |
Jun 08, 2022 | 275.42 | 277.71 | 272.32 | 273.13 | 750,868 | -0.38(-0.14%) |
Jun 07, 2022 | 265.76 | 275.75 | 265.76 | 273.51 | 654,213 | +4.50(+1.67%) |
Jun 06, 2022 | 280.87 | 281.50 | 266.62 | 269.01 | 829,269 | -4.59(-1.68%) |
Jun 03, 2022 | 278.66 | 280.46 | 272.85 | 273.60 | 643,248 | -11.27(-3.96%) |
Jun 02, 2022 | 266.76 | 287.05 | 264.54 | 284.87 | 1,126,653 | +19.70(+7.43%) |
Jun 01, 2022 | 281.07 | 283.27 | 263.48 | 265.17 | 1,106,497 | -12.47(-4.49%) |
May 31, 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 1,677,870 | -6.93(-2.44%) |
May 27, 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 953,365 | +9.74(+3.54%) |
May 26, 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 983,480 | -1.74(-0.63%) |
May 25, 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 909,060 | +6.39(+2.37%) |
May 24, 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 1,194,961 | -8.53(-3.06%) |
May 23, 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 981,723 | +3.67(+1.33%) |
May 20, 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 922,622 | +1.15(+0.42%) |
May 19, 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 782,764 | +4.78(+1.78%) |
May 18, 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 1,321,704 | -11.48(-4.09%) |
May 17, 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 1,190,217 | +6.39(+2.33%) |
May 16, 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 1,101,037 | -1.32(-0.48%) |
May 13, 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 1,112,521 | +15.99(+6.16%) |
May 12, 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 1,196,195 | +3.42(+1.34%) |
May 11, 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 1,037,546 | -2.02(-0.78%) |
May 10, 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 2,246,779 | -10.83(-4.03%) |
May 09, 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 1,308,162 | -11.45(-4.08%) |
May 06, 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 1,243,760 | -3.31(-1.17%) |
May 05, 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 1,584,345 | -27.17(-8.74%) |
May 04, 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 1,120,155 | +9.87(+3.28%) |
May 03, 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 1,077,773 | -7.86(-2.54%) |
May 02, 2022 | 292.48 | 310.97 | 288.02 | 308.88 | 1,683,007 | +18.97(+6.54%) |
Apr 29, 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 1,760,209 | -14.75(-4.84%) |
Apr 28, 2022 | 282.00 | 306.95 | 270.37 | 304.66 | 4,214,700 | -55.77(-15.47%) |
Apr 27, 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 1,298,182 | -0.87(-0.24%) |
Apr 26, 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 1,143,785 | -7.56(-2.05%) |
Apr 25, 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 1,065,764 | +8.29(+2.30%) |
Apr 22, 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 1,235,999 | -23.06(-6.01%) |
Apr 21, 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 927,224 | -35.55(-8.48%) |
Apr 20, 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 626,299 | -5.36(-1.26%) |
Apr 19, 2022 | 403.17 | 426.70 | 403.01 | 424.54 | 711,734 | +18.66(+4.60%) |
Apr 18, 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 435,852 | -3.94(-0.96%) |
Apr 14, 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 458,011 | -7.09(-1.70%) |
Apr 13, 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 441,678 | +10.68(+2.63%) |
Apr 12, 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 570,184 | -3.46(-0.84%) |
Apr 11, 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 689,687 | -10.87(-2.58%) |
Apr 08, 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 514,388 | -1.62(-0.38%) |
Apr 07, 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 541,642 | +0.44(+0.10%) |
Apr 06, 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 708,241 | -15.06(-3.45%) |
Apr 05, 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 614,163 | -8.59(-1.93%) |
Apr 04, 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 537,405 | -1.02(-0.23%) |
Apr 01, 2022 | 439.42 | 448.13 | 438.94 | 446.41 | 693,201 | +10.41(+2.39%) |
Mar 31, 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 696,326 | -6.17(-1.40%) |
Mar 30, 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 494,072 | -10.77(-2.38%) |
Mar 29, 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 821,887 | +18.94(+4.36%) |
Mar 28, 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 546,704 | +3.56(+0.83%) |
Mar 25, 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 678,949 | -5.82(-1.33%) |
Mar 24, 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 794,107 | -0.80(-0.18%) |
Mar 23, 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 622,561 | -19.97(-4.37%) |
Mar 22, 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 985,969 | +24.56(+5.68%) |
Mar 21, 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 664,070 | -10.40(-2.35%) |
Mar 18, 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 1,066,624 | +17.39(+4.09%) |
Mar 17, 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 626,197 | +4.83(+1.15%) |
Mar 16, 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 1,067,458 | +29.92(+7.66%) |
Mar 15, 2022 | 381.09 | 392.62 | 375.00 | 390.73 | 1,708,626 | +12.64(+3.34%) |
Mar 14, 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 2,019,557 | -22.58(-5.64%) |
Mar 11, 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 957,114 | -29.42(-6.84%) |
Mar 10, 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 532,601 | -11.96(-2.71%) |
Mar 09, 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 694,341 | +27.04(+6.52%) |
Mar 08, 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 1,154,600 | -20.56(-4.72%) |
Mar 07, 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 1,075,908 | -28.91(-6.22%) |
Mar 04, 2022 | 474.78 | 475.15 | 452.98 | 464.48 | 755,752 | -12.97(-2.72%) |
Mar 03, 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 655,635 | -18.69(-3.77%) |
Mar 02, 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 581,358 | -4.83(-0.96%) |
Mar 01, 2022 | 508.73 | 509.83 | 490.93 | 500.97 | 614,877 | -10.49(-2.05%) |
Feb 28, 2022 | 503.94 | 513.12 | 499.31 | 511.46 | 592,614 | -1.10(-0.21%) |
Feb 25, 2022 | 506.21 | 512.88 | 503.80 | 512.56 | 460,431 | +3.41(+0.67%) |
Feb 24, 2022 | 468.58 | 511.50 | 464.01 | 509.15 | 986,122 | +26.49(+5.49%) |
Feb 23, 2022 | 496.33 | 501.51 | 481.25 | 482.66 | 631,555 | -11.45(-2.32%) |
Feb 22, 2022 | 492.56 | 510.86 | 490.01 | 494.11 | 698,412 | -4.54(-0.91%) |
Feb 18, 2022 | 498.65 | 0 | -3.11(-0.62%) | |||
Feb 17, 2022 | 521.01 | 523.71 | 501.06 | 501.76 | 619,347 | -24.62(-4.68%) |
Feb 16, 2022 | 526.17 | 529.49 | 514.23 | 526.38 | 534,933 | -1.86(-0.35%) |
Feb 15, 2022 | 515.00 | 528.95 | 513.38 | 528.24 | 674,962 | +22.57(+4.46%) |
Feb 14, 2022 | 510.53 | 514.55 | 500.18 | 505.67 | 550,909 | -3.43(-0.67%) |
Feb 11, 2022 | 528.38 | 534.47 | 505.50 | 509.10 | 1,162,707 | -23.26(-4.37%) |
Feb 10, 2022 | 525.99 | 552.00 | 524.19 | 532.36 | 1,062,797 | -13.58(-2.49%) |
Feb 09, 2022 | 522.31 | 548.99 | 522.31 | 545.94 | 1,246,514 | +30.45(+5.91%) |
Feb 08, 2022 | 496.15 | 516.72 | 491.00 | 515.49 | 913,690 | +15.27(+3.05%) |
Feb 07, 2022 | 490.00 | 509.40 | 489.08 | 500.22 | 864,319 | +10.36(+2.11%) |
Feb 04, 2022 | 496.89 | 497.36 | 474.27 | 489.86 | 1,471,995 | -13.45(-2.67%) |
Feb 03, 2022 | 480.36 | 503.31 | 1,889,701 | -2.31(-0.46%) | ||
Feb 02, 2022 | 511.24 | 521.84 | 498.00 | 505.62 | 1,590,610 | -2.94(-0.58%) |
Feb 01, 2022 | 494.18 | 510.45 | 494.18 | 508.56 | 898,114 | +13.60(+2.75%) |
Jan 31, 2022 | 479.22 | 494.96 | 1,353,260 | +31.00(+6.68%) | ||
Jan 28, 2022 | 454.72 | 467.50 | 442.37 | 463.96 | 1,039,788 | +8.34(+1.83%) |
Jan 27, 2022 | 467.70 | 476.76 | 451.62 | 455.62 | 848,492 | -1.74(-0.38%) |
Jan 26, 2022 | 475.00 | 491.48 | 453.85 | 457.36 | 876,491 | -10.63(-2.27%) |
Jan 25, 2022 | 464.05 | 477.79 | 458.07 | 467.99 | 1,082,523 | -6.44(-1.36%) |
Jan 24, 2022 | 453.74 | 475.32 | 432.09 | 474.43 | 1,093,286 | +11.65(+2.52%) |
Jan 21, 2022 | 486.49 | 488.67 | 462.32 | 462.78 | 1,064,171 | -27.93(-5.69%) |
Jan 20, 2022 | 502.27 | 518.41 | 489.80 | 490.71 | 710,137 | -6.88(-1.38%) |
Jan 19, 2022 | 491.79 | 506.99 | 486.11 | 497.59 | 1,352,770 | +8.03(+1.64%) |
Jan 18, 2022 | 509.25 | 511.99 | 487.50 | 489.56 | 1,390,938 | -35.07(-6.68%) |
Jan 14, 2022 | 524.63 | 0 | -0.15(-0.03%) | |||
Jan 13, 2022 | 542.67 | 547.97 | 523.01 | 524.78 | 913,972 | -14.69(-2.72%) |
Jan 12, 2022 | 562.24 | 562.26 | 534.51 | 539.47 | 841,150 | -20.17(-3.60%) |
Jan 11, 2022 | 547.45 | 561.56 | 535.32 | 559.64 | 1,048,021 | +10.73(+1.95%) |
Jan 10, 2022 | 533.02 | 549.56 | 524.69 | 548.91 | 1,388,366 | +1.92(+0.35%) |
Jan 07, 2022 | 567.13 | 567.13 | 545.86 | 546.99 | 1,190,569 | -20.63(-3.63%) |
Jan 06, 2022 | 575.48 | 587.49 | 563.60 | 567.62 | 1,148,783 | -11.22(-1.94%) |
Jan 05, 2022 | 616.95 | 621.04 | 578.25 | 578.84 | 980,026 | -44.66(-7.16%) |
Jan 04, 2022 | 645.86 | 652.19 | 617.37 | 623.50 | 552,008 | -24.22(-3.74%) |