Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 1,345,685 | +3.56(+1.12%) |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 935,713 | +7.86(+2.54%) |
Dec 28, 2022 | 313.99 | 315.81 | 307.63 | 308.96 | 1,457,819 | -6.08(-1.93%) |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 1,287,873 | +3.50(+1.12%) |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 933,602 | -1.39(-0.44%) |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 1,499,332 | -3.81(-1.20%) |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 2,324,465 | +9.62(+3.13%) |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 2,349,268 | -9.80(-3.09%) |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 1,247,298 | -4.32(-1.34%) |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 2,170,536 | -3.97(-1.22%) |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 2,073,029 | -8.12(-2.44%) |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 2,815,579 | +7.06(+2.16%) |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 2,617,571 | -1.96(-0.60%) |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 4,118,737 | +1.60(+0.49%) |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.63 | 9,306,004 | -47.88(-12.78%) |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 3,278,188 | +2.18(+0.59%) |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 1,381,230 | +2.33(+0.63%) |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 1,198,838 | -11.13(-2.92%) |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 1,698,090 | -4.86(-1.26%) |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 1,180,775 | +4.17(+1.09%) |
Dec 01, 2022 | 380.31 | 386.45 | 377.89 | 381.82 | 1,235,168 | +1.51(+0.40%) |
Nov 30, 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 2,269,436 | +16.99(+4.68%) |
Nov 29, 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 932,032 | +0.04(+0.01%) |
Nov 28, 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 1,099,681 | +2.12(+0.59%) |
Nov 25, 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 523,430 | +0.63(+0.17%) |
Nov 23, 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 824,288 | +4.89(+1.37%) |
Nov 22, 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 901,789 | +6.26(+1.79%) |
Nov 21, 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 1,042,090 | +1.53(+0.44%) |
Nov 18, 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 1,202,128 | -6.42(-1.81%) |
Nov 17, 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 806,392 | -1.49(-0.42%) |
Nov 16, 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 1,345,402 | -3.80(-1.06%) |
Nov 15, 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 1,322,908 | +6.82(+1.93%) |
Nov 14, 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 1,258,750 | -6.96(-1.93%) |
Nov 11, 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 2,338,051 | +5.85(+1.65%) |
Nov 10, 2022 | 338.83 | 354.64 | 338.75 | 353.85 | 2,211,914 | +32.64(+10.16%) |
Nov 09, 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 1,370,014 | -7.29(-2.22%) |
Nov 08, 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 1,044,286 | +4.25(+1.31%) |
Nov 07, 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 929,439 | -1.32(-0.41%) |
Nov 04, 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 992,419 | +7.47(+2.35%) |
Nov 03, 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 873,593 | +2.04(+0.65%) |
Nov 02, 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 1,327,041 | -14.30(-4.33%) |
Nov 01, 2022 | 335.00 | 337.14 | 327.08 | 330.36 | 1,154,030 | +1.32(+0.40%) |
Oct 31, 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 1,219,019 | +0.56(+0.17%) |
Oct 28, 2022 | 314.14 | 329.48 | 312.49 | 328.48 | 1,697,672 | +7.87(+2.45%) |
Oct 27, 2022 | 323.50 | 327.30 | 316.31 | 320.61 | 1,339,084 | -0.72(-0.22%) |
Oct 26, 2022 | 316.78 | 328.81 | 314.10 | 321.33 | 1,726,231 | +0.70(+0.22%) |
Oct 25, 2022 | 301.85 | 321.62 | 300.53 | 320.63 | 2,262,457 | +22.95(+7.71%) |
Oct 24, 2022 | 299.84 | 299.84 | 287.64 | 297.68 | 1,242,125 | -0.95(-0.32%) |
Oct 21, 2022 | 291.46 | 299.13 | 289.01 | 298.63 | 1,258,092 | +5.50(+1.88%) |
Oct 20, 2022 | 296.72 | 303.93 | 290.20 | 293.13 | 1,338,286 | -3.74(-1.26%) |
Oct 19, 2022 | 295.00 | 304.50 | 293.76 | 296.87 | 1,563,590 | -0.89(-0.30%) |
Oct 18, 2022 | 307.74 | 308.88 | 294.26 | 297.76 | 1,142,019 | +0.11(+0.04%) |
Oct 17, 2022 | 295.56 | 300.53 | 293.31 | 297.65 | 1,491,760 | +8.87(+3.07%) |
Oct 14, 2022 | 300.27 | 304.00 | 286.28 | 288.78 | 1,551,500 | -5.73(-1.95%) |
Oct 13, 2022 | 285.50 | 299.58 | 279.10 | 294.51 | 1,492,508 | -0.99(-0.34%) |
Oct 12, 2022 | 298.85 | 302.87 | 292.12 | 295.50 | 1,671,565 | -0.18(-0.06%) |
Oct 11, 2022 | 296.92 | 304.28 | 287.83 | 295.68 | 2,578,586 | +5.83(+2.01%) |
Oct 10, 2022 | 297.64 | 297.64 | 286.55 | 289.85 | 1,133,818 | -8.37(-2.81%) |
Oct 07, 2022 | 303.55 | 306.44 | 296.47 | 298.22 | 1,283,966 | -12.26(-3.95%) |
Oct 06, 2022 | 308.02 | 316.27 | 308.02 | 310.48 | 1,060,015 | +0.43(+0.14%) |
Oct 05, 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 1,259,188 | +2.25(+0.73%) |
Oct 04, 2022 | 302.13 | 308.97 | 301.67 | 307.80 | 1,550,050 | +15.70(+5.37%) |
Oct 03, 2022 | 281.50 | 295.64 | 281.12 | 292.10 | 1,776,695 | +12.54(+4.49%) |
Sep 30, 2022 | 285.65 | 287.48 | 277.50 | 279.56 | 3,842,025 | -20.66(-6.88%) |
Sep 29, 2022 | 303.97 | 304.81 | 296.14 | 300.22 | 1,259,702 | -9.12(-2.95%) |
Sep 28, 2022 | 300.10 | 310.89 | 298.54 | 309.34 | 1,239,216 | +10.15(+3.39%) |
Sep 27, 2022 | 300.20 | 303.46 | 294.56 | 299.19 | 1,247,441 | +4.53(+1.54%) |
Sep 26, 2022 | 292.26 | 300.79 | 291.87 | 294.66 | 1,324,943 | +1.46(+0.50%) |
Sep 23, 2022 | 302.50 | 303.50 | 289.26 | 293.20 | 1,926,646 | -13.10(-4.28%) |
Sep 22, 2022 | 318.05 | 318.28 | 306.02 | 306.30 | 1,621,368 | -11.82(-3.72%) |
Sep 21, 2022 | 334.13 | 334.13 | 317.90 | 318.12 | 1,404,845 | -13.45(-4.06%) |
Sep 20, 2022 | 334.08 | 335.67 | 327.80 | 331.57 | 818,953 | -5.51(-1.63%) |
Sep 19, 2022 | 330.07 | 337.45 | 329.43 | 337.08 | 1,037,216 | +3.84(+1.15%) |
Sep 16, 2022 | 331.85 | 336.56 | 330.16 | 333.24 | 1,520,390 | -5.36(-1.58%) |
Sep 15, 2022 | 341.17 | 345.10 | 336.57 | 338.60 | 1,065,773 | -4.32(-1.26%) |
Sep 14, 2022 | 339.04 | 343.37 | 335.39 | 342.92 | 1,414,374 | +5.60(+1.66%) |
Sep 13, 2022 | 342.95 | 346.21 | 335.37 | 337.32 | 1,436,300 | -15.42(-4.37%) |
Sep 12, 2022 | 349.00 | 353.26 | 348.06 | 352.74 | 1,217,219 | +4.09(+1.17%) |
Sep 09, 2022 | 348.45 | 355.59 | 347.50 | 348.65 | 2,189,106 | +2.86(+0.83%) |
Sep 08, 2022 | 334.64 | 346.02 | 332.91 | 345.79 | 2,206,140 | +8.92(+2.65%) |
Sep 07, 2022 | 329.20 | 339.75 | 324.46 | 336.87 | 2,616,136 | +9.06(+2.76%) |
Sep 06, 2022 | 313.90 | 328.58 | 312.39 | 327.81 | 3,916,621 | +13.64(+4.34%) |
Sep 02, 2022 | 326.40 | 329.64 | 311.12 | 314.17 | 8,780,316 | +19.72(+6.70%) |
Sep 01, 2022 | 293.97 | 294.88 | 283.31 | 294.45 | 3,481,616 | -5.51(-1.84%) |
Aug 31, 2022 | 307.96 | 310.00 | 295.54 | 299.96 | 1,913,123 | -7.11(-2.32%) |
Aug 30, 2022 | 311.36 | 312.00 | 302.50 | 307.07 | 1,179,081 | -0.43(-0.14%) |
Aug 29, 2022 | 304.98 | 311.97 | 303.66 | 307.50 | 1,164,873 | -3.81(-1.22%) |
Aug 26, 2022 | 323.20 | 324.90 | 310.14 | 311.31 | 1,111,649 | -12.05(-3.73%) |
Aug 25, 2022 | 319.22 | 323.59 | 317.04 | 323.36 | 603,225 | +5.52(+1.74%) |
Aug 24, 2022 | 315.10 | 321.02 | 313.26 | 317.84 | 551,840 | +1.91(+0.60%) |
Aug 23, 2022 | 315.35 | 322.55 | 314.69 | 315.93 | 690,023 | +0.71(+0.23%) |
Aug 22, 2022 | 317.12 | 321.49 | 313.52 | 315.22 | 892,275 | -7.25(-2.25%) |
Aug 19, 2022 | 328.48 | 329.02 | 321.32 | 322.47 | 935,175 | -10.95(-3.28%) |
Aug 18, 2022 | 330.57 | 334.96 | 328.51 | 333.42 | 834,076 | +3.62(+1.10%) |
Aug 17, 2022 | 327.53 | 332.50 | 324.51 | 329.80 | 772,634 | -1.90(-0.57%) |
Aug 16, 2022 | 331.00 | 335.71 | 326.26 | 331.70 | 1,076,845 | +1.36(+0.41%) |
Aug 15, 2022 | 320.18 | 330.47 | 320.18 | 330.34 | 953,631 | +8.65(+2.69%) |
Aug 12, 2022 | 320.70 | 322.90 | 317.00 | 321.69 | 754,952 | +4.71(+1.49%) |
Aug 11, 2022 | 325.84 | 329.10 | 314.56 | 316.98 | 915,786 | -2.28(-0.71%) |
Aug 10, 2022 | 314.00 | 322.00 | 313.45 | 319.26 | 1,145,950 | +12.71(+4.15%) |
Aug 09, 2022 | 314.02 | 314.50 | 303.16 | 306.55 | 669,768 | -9.69(-3.06%) |
Aug 08, 2022 | 317.04 | 326.50 | 315.13 | 316.24 | 844,485 | -1.56(-0.49%) |
Aug 05, 2022 | 309.30 | 321.42 | 309.00 | 317.80 | 1,012,727 | +1.40(+0.44%) |
Aug 04, 2022 | 316.35 | 317.57 | 313.67 | 316.40 | 882,219 | +1.02(+0.32%) |
Aug 03, 2022 | 311.00 | 316.97 | 308.44 | 315.38 | 849,665 | +9.68(+3.17%) |
Aug 02, 2022 | 307.42 | 310.42 | 303.58 | 305.70 | 803,006 | -4.31(-1.39%) |
Aug 01, 2022 | 308.09 | 314.15 | 305.68 | 310.01 | 743,652 | -0.50(-0.16%) |
Jul 29, 2022 | 304.38 | 310.86 | 299.50 | 310.51 | 1,384,235 | +6.66(+2.19%) |
Jul 28, 2022 | 295.57 | 305.16 | 293.36 | 303.85 | 806,864 | +8.28(+2.80%) |
Jul 27, 2022 | 285.55 | 296.35 | 283.94 | 295.57 | 1,302,401 | +12.16(+4.29%) |
Jul 26, 2022 | 293.75 | 294.53 | 281.57 | 283.41 | 1,618,335 | -17.91(-5.94%) |
Jul 25, 2022 | 306.00 | 306.00 | 298.82 | 301.32 | 511,833 | -3.18(-1.04%) |
Jul 22, 2022 | 307.50 | 312.25 | 301.95 | 304.50 | 808,755 | -2.86(-0.93%) |
Jul 21, 2022 | 305.30 | 308.25 | 300.16 | 307.36 | 908,888 | +4.57(+1.51%) |
Jul 20, 2022 | 295.49 | 303.77 | 294.34 | 302.79 | 1,001,784 | +6.45(+2.18%) |
Jul 19, 2022 | 290.31 | 296.63 | 286.84 | 296.34 | 863,803 | +11.70(+4.11%) |
Jul 18, 2022 | 291.60 | 293.54 | 283.04 | 284.64 | 700,781 | -1.77(-0.62%) |
Jul 15, 2022 | 280.89 | 287.63 | 280.60 | 286.41 | 946,050 | +7.42(+2.66%) |
Jul 14, 2022 | 277.35 | 280.70 | 272.26 | 278.99 | 797,618 | -1.98(-0.70%) |
Jul 13, 2022 | 272.89 | 283.00 | 271.05 | 280.97 | 797,317 | +1.58(+0.57%) |
Jul 12, 2022 | 282.81 | 289.00 | 277.05 | 279.39 | 776,780 | -2.37(-0.84%) |
Jul 11, 2022 | 281.00 | 287.20 | 277.10 | 281.76 | 1,230,162 | -11.63(-3.96%) |
Jul 08, 2022 | 288.91 | 295.49 | 285.15 | 293.39 | 892,715 | +2.67(+0.92%) |
Jul 07, 2022 | 280.33 | 291.87 | 278.23 | 290.72 | 943,180 | +10.34(+3.69%) |
Jul 06, 2022 | 284.32 | 288.90 | 275.76 | 280.38 | 956,612 | -3.24(-1.14%) |
Jul 05, 2022 | 263.17 | 283.84 | 258.79 | 283.62 | 2,415,445 | +20.24(+7.68%) |
Jul 01, 2022 | 269.14 | 271.08 | 261.03 | 263.38 | 1,867,969 | -9.23(-3.39%) |
Jun 30, 2022 | 277.49 | 279.83 | 271.00 | 272.61 | 1,247,716 | -10.37(-3.66%) |
Jun 29, 2022 | 280.46 | 286.46 | 276.53 | 282.98 | 819,411 | +4.42(+1.59%) |
Jun 28, 2022 | 288.37 | 294.06 | 278.16 | 278.56 | 940,021 | -8.92(-3.10%) |
Jun 27, 2022 | 295.12 | 297.06 | 284.23 | 287.48 | 1,010,634 | -5.88(-2.00%) |
Jun 24, 2022 | 289.92 | 295.71 | 288.47 | 293.36 | 1,443,307 | +7.03(+2.46%) |
Jun 23, 2022 | 282.14 | 288.41 | 278.00 | 286.33 | 972,196 | +8.45(+3.04%) |
Jun 22, 2022 | 274.12 | 280.59 | 271.35 | 277.88 | 979,632 | +1.43(+0.52%) |
Jun 21, 2022 | 282.89 | 284.50 | 275.88 | 276.45 | 1,128,602 | -1.68(-0.60%) |
Jun 17, 2022 | 271.27 | 281.23 | 271.15 | 278.13 | 1,385,088 | +6.79(+2.50%) |
Jun 16, 2022 | 278.37 | 278.37 | 267.78 | 271.34 | 1,269,310 | -14.38(-5.03%) |
Jun 15, 2022 | 283.21 | 290.12 | 279.75 | 285.72 | 955,370 | +5.22(+1.86%) |
Jun 14, 2022 | 280.44 | 284.62 | 276.57 | 280.50 | 930,562 | +1.92(+0.69%) |
Jun 13, 2022 | 280.42 | 282.37 | 273.34 | 278.58 | 1,749,626 | -13.02(-4.47%) |
Jun 10, 2022 | 294.58 | 297.50 | 290.06 | 291.60 | 1,184,968 | -10.70(-3.54%) |
Jun 09, 2022 | 303.81 | 309.44 | 302.13 | 302.30 | 866,287 | -5.47(-1.78%) |
Jun 08, 2022 | 306.55 | 312.90 | 304.32 | 307.77 | 953,727 | +1.58(+0.52%) |
Jun 07, 2022 | 295.00 | 307.86 | 294.68 | 306.19 | 1,285,288 | +4.57(+1.52%) |
Jun 06, 2022 | 305.00 | 308.42 | 296.60 | 301.62 | 1,850,956 | +0.82(+0.27%) |
Jun 03, 2022 | 303.45 | 305.81 | 293.57 | 300.80 | 3,997,292 | -1.78(-0.59%) |
Jun 02, 2022 | 290.55 | 303.24 | 286.70 | 302.58 | 4,281,295 | +12.62(+4.35%) |
Jun 01, 2022 | 297.85 | 299.70 | 286.87 | 289.96 | 2,196,292 | -2.73(-0.93%) |
May 31, 2022 | 296.36 | 298.19 | 289.03 | 292.69 | 2,957,193 | -0.96(-0.33%) |
May 27, 2022 | 288.82 | 297.56 | 288.82 | 293.65 | 1,852,627 | +6.17(+2.15%) |
May 26, 2022 | 276.43 | 289.47 | 275.49 | 287.48 | 2,339,860 | +26.82(+10.29%) |
May 25, 2022 | 254.88 | 264.60 | 251.51 | 260.66 | 2,575,874 | +3.15(+1.22%) |
May 24, 2022 | 266.40 | 267.17 | 253.07 | 257.51 | 1,861,038 | -15.33(-5.62%) |
May 23, 2022 | 269.92 | 273.36 | 265.53 | 272.84 | 1,311,883 | -1.20(-0.44%) |
May 20, 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 1,844,880 | +2.82(+1.04%) |
May 19, 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 1,970,533 | -1.30(-0.48%) |
May 18, 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 2,828,264 | -32.96(-10.79%) |
May 17, 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 1,223,410 | +1.33(+0.44%) |
May 16, 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 757,096 | -5.14(-1.66%) |
May 13, 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 1,076,685 | +15.29(+5.20%) |
May 12, 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 1,479,636 | +2.70(+0.93%) |
May 11, 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 1,454,485 | -10.81(-3.58%) |
May 10, 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 1,402,097 | +9.43(+3.22%) |
May 09, 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 2,201,144 | -24.37(-7.69%) |
May 06, 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 2,650,823 | -26.55(-7.73%) |
May 05, 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 1,180,907 | -21.07(-5.78%) |
May 04, 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 961,946 | +8.97(+2.52%) |
May 03, 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 738,863 | -5.14(-1.42%) |
May 02, 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 794,178 | +6.21(+1.75%) |
Apr 29, 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 996,937 | -7.80(-2.15%) |
Apr 28, 2022 | 359.35 | 367.32 | 352.08 | 362.43 | 1,012,729 | +8.41(+2.38%) |
Apr 27, 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 1,124,249 | +1.49(+0.42%) |
Apr 26, 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 1,336,404 | -15.56(-4.23%) |
Apr 25, 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 1,350,526 | +4.43(+1.22%) |
Apr 22, 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 1,640,034 | -13.59(-3.60%) |
Apr 21, 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 1,747,226 | -8.15(-2.11%) |
Apr 20, 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 2,286,594 | -19.26(-4.76%) |
Apr 19, 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 1,951,311 | +17.10(+4.41%) |
Apr 18, 2022 | 389.35 | 393.63 | 382.42 | 387.56 | 847,211 | -3.22(-0.82%) |
Apr 14, 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 1,505,235 | -4.25(-1.08%) |
Apr 13, 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 2,183,031 | +18.87(+5.02%) |
Apr 12, 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 1,786,870 | +7.42(+2.01%) |
Apr 11, 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 1,268,245 | -0.72(-0.19%) |
Apr 08, 2022 | 376.54 | 378.22 | 369.07 | 369.46 | 1,268,145 | -9.77(-2.58%) |
Apr 07, 2022 | 369.78 | 380.40 | 368.75 | 379.23 | 1,265,143 | +7.40(+1.99%) |
Apr 06, 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 1,472,156 | -7.16(-1.89%) |
Apr 05, 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 1,497,508 | -5.19(-1.35%) |
Apr 04, 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 1,813,198 | +16.74(+4.56%) |
Apr 01, 2022 | 364.90 | 369.23 | 362.70 | 367.44 | 1,360,732 | +2.21(+0.61%) |
Mar 31, 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 2,232,195 | -11.69(-3.10%) |
Mar 30, 2022 | 370.00 | 389.14 | 358.57 | 376.92 | 8,077,647 | +32.95(+9.58%) |
Mar 29, 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 3,136,971 | +12.19(+3.67%) |
Mar 28, 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 2,254,796 | +10.64(+3.31%) |
Mar 25, 2022 | 319.00 | 321.84 | 316.00 | 321.14 | 1,322,028 | +3.40(+1.07%) |
Mar 24, 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 1,066,556 | +7.32(+2.36%) |
Mar 23, 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 975,149 | -4.61(-1.46%) |
Mar 22, 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 1,181,040 | +6.81(+2.21%) |
Mar 21, 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 1,043,099 | -8.71(-2.75%) |
Mar 18, 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 1,272,980 | +9.33(+3.03%) |
Mar 17, 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 858,849 | +2.50(+0.82%) |
Mar 16, 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 1,252,208 | +15.18(+5.24%) |
Mar 15, 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 1,734,382 | +0.68(+0.24%) |
Mar 14, 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 1,458,836 | -2.31(-0.79%) |
Mar 11, 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 978,426 | -10.19(-3.38%) |
Mar 10, 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 934,758 | -4.08(-1.33%) |
Mar 09, 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 1,573,539 | +9.30(+3.14%) |
Mar 08, 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 1,637,025 | -5.86(-1.94%) |
Mar 07, 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 1,451,335 | -18.20(-5.68%) |
Mar 04, 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 1,131,091 | -2.26(-0.70%) |
Mar 03, 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 1,093,398 | -7.23(-2.19%) |
Mar 02, 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 1,360,869 | +14.89(+4.72%) |
Mar 01, 2022 | 321.11 | 326.02 | 313.30 | 315.18 | 1,236,605 | -4.76(-1.49%) |
Feb 28, 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 1,284,662 | +2.36(+0.74%) |
Feb 25, 2022 | 310.00 | 318.42 | 309.58 | 317.58 | 937,167 | +7.22(+2.33%) |
Feb 24, 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 1,506,648 | +15.12(+5.12%) |
Feb 23, 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 996,893 | -9.34(-3.07%) |
Feb 22, 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 1,291,391 | -4.08(-1.32%) |
Feb 18, 2022 | 308.66 | 0 | -1.37(-0.44%) | |||
Feb 17, 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 711,203 | -10.01(-3.13%) |
Feb 16, 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 783,508 | +1.89(+0.59%) |
Feb 15, 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 825,498 | +4.51(+1.44%) |
Feb 14, 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 1,121,423 | -3.08(-0.97%) |
Feb 11, 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 1,244,157 | -17.63(-5.27%) |
Feb 10, 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 1,186,358 | -5.29(-1.56%) |
Feb 09, 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 702,905 | +5.24(+1.57%) |
Feb 08, 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 665,479 | +2.20(+0.66%) |
Feb 07, 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 840,255 | -4.17(-1.24%) |
Feb 04, 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 949,930 | +6.02(+1.82%) |
Feb 03, 2022 | 338.00 | 329.25 | 330.35 | 1,664,296 | -18.84(-5.40%) | |
Feb 02, 2022 | 348.86 | 353.62 | 344.39 | 349.19 | 2,265,555 | +4.28(+1.24%) |
Feb 01, 2022 | 335.48 | 346.13 | 333.75 | 344.91 | 1,817,763 | +29.00(+9.18%) |
Jan 28, 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 1,348,384 | +9.39(+3.06%) |
Jan 27, 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 1,421,823 | +3.76(+1.24%) |
Jan 26, 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 1,456,834 | -6.07(-1.97%) |
Jan 25, 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 1,346,956 | -12.79(-3.98%) |
Jan 24, 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 2,444,705 | +8.60(+2.75%) |
Jan 21, 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 1,731,615 | -9.51(-2.95%) |
Jan 20, 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 1,361,887 | -8.42(-2.54%) |
Jan 19, 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 996,975 | -1.58(-0.48%) |
Jan 18, 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 1,376,314 | +3.55(+1.08%) |
Jan 14, 2022 | 328.98 | 0 | -7.29(-2.17%) | |||
Jan 13, 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 1,477,573 | -16.45(-4.66%) |
Jan 12, 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 1,460,260 | +5.97(+1.72%) |
Jan 11, 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 1,700,536 | -1.68(-0.48%) |
Jan 10, 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 4,235,417 | -6.78(-1.91%) |
Jan 07, 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 2,212,162 | -13.56(-3.68%) |
Jan 06, 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 1,660,260 | +6.29(+1.74%) |
Jan 05, 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 1,542,070 | -18.34(-4.82%) |
Jan 04, 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 1,199,314 | -6.74(-1.74%) |