Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 367.25 | 369.73 | 364.31 | 367.86 | 3,160,438 | -0.52(-0.14%) |
Jan 30, 2023 | 366.73 | 370.98 | 366.67 | 368.38 | 2,708,615 | -2.89(-0.78%) |
Jan 27, 2023 | 373.41 | 377.71 | 370.62 | 371.26 | 3,431,201 | -3.19(-0.85%) |
Jan 26, 2023 | 380.58 | 381.27 | 370.24 | 374.45 | 3,745,635 | -5.11(-1.35%) |
Jan 25, 2023 | 372.33 | 379.73 | 372.33 | 379.56 | 3,527,129 | +2.36(+0.63%) |
Jan 24, 2023 | 346.42 | 420.86 | 329.92 | 377.20 | 2,829,522 | +1.43(+0.38%) |
Jan 23, 2023 | 373.95 | 378.56 | 373.58 | 375.77 | 2,763,659 | +2.27(+0.61%) |
Jan 20, 2023 | 367.49 | 373.84 | 366.67 | 373.50 | 3,894,074 | +8.28(+2.27%) |
Jan 19, 2023 | 361.90 | 368.06 | 360.91 | 365.22 | 3,133,527 | -0.97(-0.27%) |
Jan 18, 2023 | 371.74 | 373.03 | 365.78 | 366.19 | 2,766,699 | -6.04(-1.62%) |
Jan 17, 2023 | 372.23 | 375.53 | 371.21 | 372.23 | 2,835,450 | -0.52(-0.14%) |
Jan 13, 2023 | 372.29 | 375.08 | 371.54 | 372.74 | 4,292,797 | -4.26(-1.13%) |
Jan 12, 2023 | 375.07 | 378.31 | 374.13 | 377.00 | 3,315,672 | +1.94(+0.52%) |
Jan 11, 2023 | 369.87 | 375.13 | 368.51 | 375.07 | 3,399,998 | +6.80(+1.85%) |
Jan 10, 2023 | 366.08 | 368.93 | 364.50 | 368.27 | 3,510,833 | +0.04(+0.01%) |
Jan 09, 2023 | 368.88 | 372.23 | 366.83 | 368.23 | 3,942,630 | +3.27(+0.90%) |
Jan 06, 2023 | 354.67 | 365.99 | 352.69 | 364.95 | 4,465,911 | +16.35(+4.69%) |
Jan 05, 2023 | 352.91 | 354.34 | 348.11 | 348.60 | 2,632,217 | -3.35(-0.95%) |
Jan 04, 2023 | 348.23 | 353.77 | 346.54 | 351.95 | 2,685,134 | +8.27(+2.41%) |
Jan 03, 2023 | 346.81 | 351.47 | 340.84 | 343.68 | 2,960,463 | -0.92(-0.27%) |
Dec 30, 2022 | 342.22 | 344.77 | 340.53 | 344.60 | 1,632,413 | -0.48(-0.14%) |
Dec 29, 2022 | 341.28 | 346.57 | 340.45 | 345.08 | 1,473,161 | +6.20(+1.83%) |
Dec 28, 2022 | 343.43 | 346.36 | 338.70 | 338.87 | 1,870,776 | -4.17(-1.22%) |
Dec 27, 2022 | 341.00 | 343.79 | 338.73 | 343.04 | 1,652,536 | +2.54(+0.75%) |
Dec 23, 2022 | 335.97 | 341.44 | 334.65 | 340.51 | 1,932,128 | +2.06(+0.61%) |
Dec 22, 2022 | 341.09 | 342.49 | 333.40 | 338.45 | 2,296,724 | -4.13(-1.21%) |
Dec 21, 2022 | 340.55 | 344.47 | 339.29 | 342.58 | 2,104,324 | +2.71(+0.80%) |
Dec 20, 2022 | 338.30 | 341.27 | 337.55 | 339.86 | 1,912,154 | +1.68(+0.50%) |
Dec 19, 2022 | 342.25 | 342.74 | 336.48 | 338.19 | 2,479,569 | -4.54(-1.32%) |
Dec 16, 2022 | 341.67 | 345.11 | 340.29 | 342.73 | 6,001,158 | -0.41(-0.12%) |
Dec 15, 2022 | 348.26 | 350.62 | 339.48 | 343.13 | 2,800,126 | -11.16(-3.15%) |
Dec 14, 2022 | 353.79 | 358.84 | 350.59 | 354.29 | 2,610,661 | +0.36(+0.10%) |
Dec 13, 2022 | 365.92 | 365.94 | 352.53 | 353.94 | 3,100,126 | -1.01(-0.28%) |
Dec 12, 2022 | 347.16 | 355.21 | 346.25 | 354.95 | 2,449,185 | +9.26(+2.68%) |
Dec 09, 2022 | 345.26 | 349.60 | 344.23 | 345.69 | 2,322,074 | -2.32(-0.67%) |
Dec 08, 2022 | 346.85 | 349.00 | 344.09 | 348.01 | 2,016,787 | +3.72(+1.08%) |
Dec 07, 2022 | 343.76 | 344.72 | 338.40 | 344.29 | 2,476,619 | -0.11(-0.03%) |
Dec 06, 2022 | 350.63 | 351.81 | 341.25 | 344.40 | 2,374,458 | -8.48(-2.40%) |
Dec 05, 2022 | 352.80 | 355.67 | 351.26 | 352.88 | 2,222,508 | -3.93(-1.10%) |
Dec 02, 2022 | 354.23 | 359.02 | 352.86 | 356.82 | 2,033,893 | -0.73(-0.21%) |
Dec 01, 2022 | 354.77 | 358.32 | 350.86 | 357.55 | 3,410,008 | +4.36(+1.23%) |
Nov 30, 2022 | 339.76 | 353.19 | 338.41 | 353.19 | 4,289,892 | +13.15(+3.87%) |
Nov 29, 2022 | 340.56 | 341.62 | 337.68 | 340.04 | 1,739,862 | -1.45(-0.42%) |
Nov 28, 2022 | 343.56 | 347.08 | 340.14 | 341.49 | 2,246,410 | -6.64(-1.91%) |
Nov 25, 2022 | 345.82 | 348.24 | 344.94 | 348.13 | 952,988 | +2.63(+0.76%) |
Nov 23, 2022 | 341.53 | 347.64 | 341.05 | 345.50 | 1,954,965 | +3.65(+1.07%) |
Nov 22, 2022 | 336.77 | 342.21 | 334.52 | 341.86 | 2,533,549 | +6.65(+1.98%) |
Nov 21, 2022 | 339.91 | 341.15 | 334.58 | 335.20 | 2,010,149 | -5.39(-1.58%) |
Nov 18, 2022 | 342.55 | 345.49 | 338.26 | 340.60 | 2,767,708 | +2.40(+0.71%) |
Nov 17, 2022 | 335.95 | 338.84 | 333.97 | 338.20 | 2,022,738 | -1.48(-0.43%) |
Nov 16, 2022 | 340.07 | 342.02 | 337.03 | 339.68 | 2,602,981 | -0.74(-0.22%) |
Nov 15, 2022 | 343.47 | 348.06 | 336.43 | 340.42 | 3,010,151 | +4.10(+1.22%) |
Nov 14, 2022 | 333.71 | 341.41 | 333.00 | 336.31 | 2,370,205 | +0.08(+0.02%) |
Nov 11, 2022 | 335.95 | 339.55 | 333.33 | 336.24 | 3,768,690 | +2.00(+0.60%) |
Nov 10, 2022 | 328.20 | 334.36 | 326.20 | 334.23 | 3,283,945 | +21.44(+6.85%) |
Nov 09, 2022 | 319.38 | 320.77 | 312.31 | 312.80 | 3,027,368 | -10.02(-3.10%) |
Nov 08, 2022 | 323.29 | 326.44 | 319.36 | 322.82 | 2,408,904 | +0.62(+0.19%) |
Nov 07, 2022 | 319.55 | 322.87 | 314.85 | 322.20 | 2,766,995 | +6.70(+2.12%) |
Nov 04, 2022 | 311.01 | 320.22 | 310.42 | 315.50 | 3,445,045 | +9.12(+2.98%) |
Nov 03, 2022 | 312.28 | 313.91 | 305.82 | 306.39 | 2,886,947 | -10.55(-3.33%) |
Nov 02, 2022 | 328.44 | 316.75 | 316.94 | 3,102,929 | -13.25(-4.01%) | |
Nov 01, 2022 | 329.23 | 330.64 | 324.15 | 330.19 | 3,693,655 | +4.96(+1.53%) |
Oct 31, 2022 | 325.92 | 326.48 | 320.87 | 325.23 | 3,186,617 | -1.28(-0.39%) |
Oct 28, 2022 | 316.44 | 328.81 | 314.96 | 326.50 | 3,677,532 | +10.01(+3.16%) |
Oct 27, 2022 | 313.33 | 320.17 | 311.23 | 316.50 | 4,768,545 | -0.14(-0.04%) |
Oct 26, 2022 | 309.48 | 321.53 | 309.48 | 316.63 | 5,398,941 | +8.03(+2.60%) |
Oct 25, 2022 | 303.16 | 309.29 | 303.11 | 308.61 | 3,038,640 | +5.76(+1.90%) |
Oct 24, 2022 | 301.78 | 304.18 | 297.80 | 302.85 | 3,212,979 | +3.20(+1.07%) |
Oct 21, 2022 | 291.86 | 299.99 | 290.86 | 299.65 | 3,632,337 | +6.04(+2.06%) |
Oct 20, 2022 | 295.07 | 300.00 | 292.95 | 293.61 | 2,486,276 | -1.47(-0.50%) |
Oct 19, 2022 | 292.80 | 296.94 | 292.14 | 295.08 | 1,931,793 | -2.60(-0.87%) |
Oct 18, 2022 | 300.44 | 300.97 | 293.88 | 297.68 | 3,123,924 | +5.29(+1.81%) |
Oct 17, 2022 | 292.76 | 296.04 | 288.72 | 292.38 | 3,448,490 | +6.29(+2.20%) |
Oct 14, 2022 | 293.20 | 295.93 | 285.25 | 286.09 | 3,134,563 | -5.22(-1.79%) |
Oct 13, 2022 | 274.78 | 292.77 | 274.38 | 291.31 | 3,353,219 | +10.49(+3.73%) |
Oct 12, 2022 | 283.96 | 284.90 | 280.66 | 280.83 | 2,670,096 | -2.65(-0.93%) |
Oct 11, 2022 | 287.22 | 287.77 | 281.86 | 283.48 | 3,587,264 | -5.68(-1.96%) |
Oct 10, 2022 | 294.37 | 294.57 | 286.93 | 289.15 | 1,799,674 | -3.16(-1.08%) |
Oct 07, 2022 | 293.99 | 294.51 | 290.35 | 292.31 | 2,230,958 | -4.22(-1.42%) |
Oct 06, 2022 | 299.86 | 302.30 | 296.17 | 296.54 | 2,516,480 | -4.44(-1.47%) |
Oct 05, 2022 | 294.82 | 303.35 | 294.10 | 300.98 | 2,875,742 | +2.90(+0.97%) |
Oct 04, 2022 | 293.05 | 300.75 | 292.84 | 298.08 | 3,991,516 | +10.68(+3.71%) |
Oct 03, 2022 | 284.80 | 289.65 | 281.90 | 287.40 | 5,341,900 | +6.07(+2.16%) |
Sep 30, 2022 | 283.82 | 287.67 | 281.33 | 281.33 | 3,844,981 | -2.40(-0.85%) |
Sep 29, 2022 | 285.29 | 288.98 | 281.83 | 283.73 | 3,476,318 | -3.37(-1.18%) |
Sep 28, 2022 | 282.09 | 289.88 | 278.70 | 287.11 | 5,671,739 | +3.66(+1.29%) |
Sep 27, 2022 | 292.34 | 294.74 | 281.78 | 283.44 | 4,116,994 | -3.59(-1.25%) |
Sep 26, 2022 | 286.98 | 292.21 | 286.06 | 287.04 | 3,674,450 | -3.43(-1.18%) |
Sep 23, 2022 | 290.02 | 291.45 | 287.16 | 290.47 | 3,280,626 | -4.73(-1.60%) |
Sep 22, 2022 | 299.74 | 299.87 | 293.45 | 295.20 | 3,210,284 | -6.08(-2.02%) |
Sep 21, 2022 | 311.15 | 311.64 | 301.00 | 301.27 | 2,391,342 | -8.68(-2.80%) |
Sep 20, 2022 | 307.86 | 311.04 | 306.16 | 309.95 | 2,799,530 | -0.75(-0.24%) |
Sep 19, 2022 | 308.64 | 312.11 | 306.96 | 310.70 | 2,418,453 | -1.09(-0.35%) |
Sep 16, 2022 | 309.54 | 312.29 | 305.83 | 311.79 | 3,689,964 | -1.81(-0.58%) |
Sep 15, 2022 | 320.16 | 322.49 | 311.83 | 313.60 | 2,513,399 | -8.80(-2.73%) |
Sep 14, 2022 | 323.57 | 325.00 | 319.92 | 322.40 | 2,686,405 | +0.41(+0.13%) |
Sep 13, 2022 | 326.50 | 329.27 | 321.14 | 321.99 | 2,341,624 | -12.84(-3.84%) |
Sep 12, 2022 | 334.51 | 335.88 | 332.38 | 334.83 | 2,120,200 | +2.54(+0.77%) |
Sep 09, 2022 | 327.04 | 333.45 | 326.65 | 332.29 | 1,838,205 | +5.72(+1.75%) |
Sep 08, 2022 | 321.09 | 326.79 | 320.05 | 326.57 | 2,136,626 | +1.44(+0.44%) |
Sep 07, 2022 | 320.65 | 325.71 | 318.64 | 325.14 | 2,019,752 | +4.49(+1.40%) |
Sep 06, 2022 | 319.08 | 323.52 | 317.16 | 320.65 | 2,065,321 | +1.50(+0.47%) |
Sep 02, 2022 | 325.92 | 326.18 | 317.13 | 319.14 | 1,957,557 | -2.66(-0.83%) |
Sep 01, 2022 | 320.38 | 322.16 | 315.83 | 321.80 | 2,520,074 | +0.87(+0.27%) |
Aug 31, 2022 | 324.81 | 327.67 | 320.84 | 320.93 | 3,163,467 | -3.40(-1.05%) |
Aug 30, 2022 | 327.49 | 329.44 | 322.12 | 324.34 | 2,647,027 | -1.52(-0.47%) |
Aug 29, 2022 | 326.49 | 329.28 | 324.30 | 325.86 | 2,333,003 | -2.58(-0.79%) |
Aug 26, 2022 | 341.39 | 341.98 | 328.35 | 328.44 | 1,945,666 | -12.57(-3.69%) |
Aug 25, 2022 | 336.40 | 341.47 | 333.75 | 341.02 | 2,252,411 | +4.91(+1.46%) |
Aug 24, 2022 | 336.57 | 338.66 | 334.76 | 336.11 | 2,241,991 | -1.17(-0.35%) |
Aug 23, 2022 | 339.06 | 341.55 | 335.77 | 337.28 | 2,264,556 | -4.57(-1.34%) |
Aug 22, 2022 | 346.29 | 347.28 | 340.63 | 341.85 | 2,337,109 | -8.68(-2.48%) |
Aug 19, 2022 | 352.85 | 352.99 | 349.81 | 350.53 | 1,759,389 | -3.05(-0.86%) |
Aug 18, 2022 | 350.56 | 355.71 | 349.82 | 353.57 | 1,955,539 | +2.01(+0.57%) |
Aug 17, 2022 | 349.75 | 353.18 | 348.02 | 351.56 | 2,465,990 | -3.88(-1.09%) |
Aug 16, 2022 | 350.52 | 356.19 | 349.36 | 355.44 | 2,475,028 | -0.69(-0.19%) |
Aug 15, 2022 | 348.60 | 358.11 | 347.10 | 356.13 | 2,552,601 | +5.62(+1.60%) |
Aug 12, 2022 | 350.98 | 351.68 | 346.54 | 350.52 | 2,541,268 | +3.65(+1.05%) |
Aug 11, 2022 | 352.08 | 352.08 | 346.64 | 346.87 | 2,637,385 | -2.77(-0.79%) |
Aug 10, 2022 | 350.58 | 350.79 | 347.33 | 349.63 | 2,499,527 | +6.77(+1.97%) |
Aug 09, 2022 | 346.69 | 347.40 | 341.69 | 342.87 | 2,493,895 | -5.56(-1.60%) |
Aug 08, 2022 | 355.19 | 355.19 | 346.18 | 348.43 | 2,504,148 | -5.29(-1.50%) |
Aug 05, 2022 | 346.69 | 354.04 | 346.69 | 353.72 | 1,868,476 | +1.42(+0.40%) |
Aug 04, 2022 | 350.91 | 354.81 | 345.94 | 352.30 | 2,364,614 | +1.92(+0.55%) |
Aug 03, 2022 | 346.29 | 352.70 | 344.85 | 350.38 | 2,952,574 | +5.07(+1.47%) |
Aug 02, 2022 | 343.40 | 347.43 | 340.33 | 345.31 | 2,909,251 | -1.51(-0.44%) |
Aug 01, 2022 | 344.12 | 351.08 | 342.00 | 346.82 | 2,313,945 | -3.22(-0.92%) |
Jul 29, 2022 | 350.38 | 353.02 | 346.25 | 350.04 | 3,210,894 | +1.33(+0.38%) |
Jul 28, 2022 | 344.31 | 349.51 | 337.01 | 348.71 | 3,674,364 | +9.08(+2.67%) |
Jul 27, 2022 | 339.38 | 345.22 | 327.73 | 339.63 | 4,629,847 | +1.97(+0.58%) |
Jul 26, 2022 | 339.02 | 340.97 | 335.70 | 337.66 | 2,277,681 | -2.90(-0.85%) |
Jul 25, 2022 | 340.80 | 341.88 | 336.51 | 340.56 | 2,202,895 | +0.33(+0.10%) |
Jul 22, 2022 | 345.18 | 347.37 | 336.79 | 340.24 | 2,277,107 | -3.01(-0.88%) |
Jul 21, 2022 | 338.25 | 343.55 | 336.46 | 343.24 | 2,254,635 | +5.59(+1.66%) |
Jul 20, 2022 | 336.77 | 339.68 | 332.72 | 337.65 | 2,590,720 | +0.88(+0.26%) |
Jul 19, 2022 | 328.26 | 338.39 | 328.26 | 336.77 | 2,718,193 | +9.27(+2.83%) |
Jul 18, 2022 | 331.94 | 333.93 | 326.30 | 327.50 | 2,494,941 | -1.54(-0.47%) |
Jul 15, 2022 | 330.09 | 332.01 | 326.26 | 329.05 | 3,423,771 | +7.46(+2.32%) |
Jul 14, 2022 | 312.81 | 324.11 | 312.05 | 321.59 | 2,773,304 | +1.64(+0.51%) |
Jul 13, 2022 | 312.60 | 321.49 | 310.48 | 319.94 | 2,468,823 | +0.50(+0.16%) |
Jul 12, 2022 | 316.82 | 323.89 | 316.82 | 319.44 | 2,791,535 | -1.32(-0.41%) |
Jul 11, 2022 | 316.00 | 322.76 | 315.77 | 320.75 | 2,096,031 | +1.12(+0.35%) |
Jul 08, 2022 | 319.36 | 321.54 | 315.97 | 319.64 | 1,679,862 | -1.00(-0.31%) |
Jul 07, 2022 | 318.93 | 321.42 | 316.13 | 320.64 | 2,260,889 | +4.34(+1.37%) |
Jul 06, 2022 | 315.14 | 318.46 | 311.90 | 316.29 | 2,246,416 | +0.90(+0.29%) |
Jul 05, 2022 | 309.29 | 316.43 | 305.71 | 315.39 | 2,138,089 | +1.01(+0.32%) |
Jul 01, 2022 | 310.30 | 315.08 | 307.54 | 314.39 | 2,322,703 | +2.73(+0.87%) |
Jun 30, 2022 | 311.48 | 314.44 | 305.94 | 311.66 | 3,453,465 | -7.02(-2.20%) |
Jun 29, 2022 | 315.25 | 322.16 | 314.55 | 318.68 | 3,825,789 | +4.25(+1.35%) |
Jun 28, 2022 | 328.67 | 333.07 | 314.27 | 314.44 | 3,435,858 | -10.41(-3.21%) |
Jun 27, 2022 | 327.95 | 327.95 | 323.16 | 324.85 | 2,845,299 | -1.65(-0.51%) |
Jun 24, 2022 | 315.35 | 326.80 | 315.35 | 326.50 | 4,371,861 | +13.57(+4.34%) |
Jun 23, 2022 | 315.04 | 316.11 | 309.74 | 312.92 | 2,416,579 | +0.60(+0.19%) |
Jun 22, 2022 | 309.67 | 315.18 | 307.59 | 312.32 | 2,704,277 | -1.23(-0.39%) |
Jun 21, 2022 | 312.22 | 316.35 | 311.07 | 313.56 | 3,232,983 | +6.63(+2.16%) |
Jun 17, 2022 | 303.28 | 310.33 | 299.97 | 306.93 | 6,321,286 | +1.89(+0.62%) |
Jun 16, 2022 | 312.26 | 312.62 | 301.38 | 305.04 | 4,583,876 | -16.41(-5.10%) |
Jun 15, 2022 | 323.44 | 326.63 | 315.56 | 321.45 | 2,386,794 | +3.21(+1.01%) |
Jun 14, 2022 | 316.22 | 320.08 | 315.79 | 318.24 | 2,822,578 | +2.37(+0.75%) |
Jun 13, 2022 | 318.10 | 326.89 | 314.07 | 315.87 | 4,884,101 | -14.83(-4.48%) |
Jun 10, 2022 | 337.20 | 340.14 | 330.55 | 330.70 | 3,343,032 | -14.08(-4.08%) |
Jun 09, 2022 | 355.40 | 357.82 | 344.71 | 344.77 | 2,278,515 | -13.17(-3.68%) |
Jun 08, 2022 | 360.58 | 362.67 | 356.60 | 357.94 | 1,730,585 | -1.67(-0.46%) |
Jun 07, 2022 | 352.61 | 360.07 | 352.61 | 359.61 | 2,184,337 | +3.83(+1.08%) |
Jun 06, 2022 | 357.62 | 363.85 | 354.18 | 355.78 | 2,223,082 | +2.29(+0.65%) |
Jun 03, 2022 | 355.13 | 356.58 | 351.46 | 353.49 | 2,102,021 | -5.20(-1.45%) |
Jun 02, 2022 | 356.12 | 360.63 | 353.43 | 358.68 | 2,514,600 | +5.95(+1.69%) |
Jun 01, 2022 | 353.86 | 360.03 | 350.56 | 352.74 | 2,216,826 | -0.80(-0.23%) |
May 31, 2022 | 348.81 | 356.60 | 346.89 | 353.54 | 3,921,038 | +0.09(+0.03%) |
May 27, 2022 | 349.11 | 353.46 | 347.85 | 353.45 | 2,691,531 | +7.80(+2.26%) |
May 26, 2022 | 343.79 | 348.97 | 341.82 | 345.65 | 2,850,852 | +5.07(+1.49%) |
May 25, 2022 | 336.45 | 343.53 | 335.10 | 340.58 | 3,070,076 | +4.02(+1.19%) |
May 24, 2022 | 339.73 | 339.83 | 331.91 | 336.56 | 2,592,363 | -7.65(-2.22%) |
May 23, 2022 | 334.92 | 347.05 | 334.86 | 344.21 | 3,461,001 | +12.10(+3.64%) |
May 20, 2022 | 331.63 | 335.50 | 323.72 | 332.11 | 3,467,037 | +3.91(+1.19%) |
May 19, 2022 | 326.00 | 332.14 | 320.50 | 328.20 | 4,434,289 | -3.64(-1.10%) |
May 18, 2022 | 329.58 | 337.46 | 329.52 | 331.83 | 4,576,441 | -2.92(-0.87%) |
May 17, 2022 | 335.99 | 337.05 | 328.50 | 334.76 | 2,836,435 | +9.02(+2.77%) |
May 16, 2022 | 324.56 | 329.51 | 321.09 | 325.74 | 2,088,374 | -3.03(-0.92%) |
May 13, 2022 | 323.70 | 331.17 | 322.14 | 328.77 | 3,579,925 | +11.42(+3.60%) |
May 12, 2022 | 317.87 | 321.64 | 308.98 | 317.35 | 3,938,216 | -4.57(-1.42%) |
May 11, 2022 | 321.54 | 326.87 | 314.69 | 321.92 | 4,316,138 | +0.53(+0.17%) |
May 10, 2022 | 328.29 | 329.64 | 319.14 | 321.39 | 5,064,806 | -2.63(-0.81%) |
May 09, 2022 | 336.87 | 338.24 | 320.95 | 324.02 | 5,847,796 | -18.90(-5.51%) |
May 06, 2022 | 342.06 | 347.01 | 336.65 | 342.92 | 3,679,945 | -6.17(-1.77%) |
May 05, 2022 | 357.71 | 363.32 | 345.04 | 349.09 | 3,489,829 | -14.97(-4.11%) |
May 04, 2022 | 355.02 | 364.77 | 349.38 | 364.06 | 3,387,522 | +10.60(+3.00%) |
May 03, 2022 | 357.21 | 359.04 | 349.16 | 353.46 | 2,717,786 | -1.23(-0.35%) |
May 02, 2022 | 358.60 | 360.51 | 346.34 | 354.69 | 3,951,739 | -4.29(-1.19%) |
Apr 29, 2022 | 367.54 | 372.55 | 357.37 | 358.98 | 4,817,383 | -15.26(-4.08%) |
Apr 28, 2022 | 364.66 | 377.34 | 364.32 | 374.24 | 6,927,512 | +17.05(+4.77%) |
Apr 27, 2022 | 352.68 | 369.21 | 351.69 | 357.19 | 5,770,616 | +17.25(+5.07%) |
Apr 26, 2022 | 343.73 | 345.82 | 339.42 | 339.94 | 3,154,065 | -10.36(-2.96%) |
Apr 25, 2022 | 345.05 | 350.76 | 342.94 | 350.31 | 3,421,894 | +3.38(+0.97%) |
Apr 22, 2022 | 356.13 | 357.71 | 346.36 | 346.93 | 3,005,218 | -13.10(-3.64%) |
Apr 21, 2022 | 365.00 | 370.68 | 359.06 | 360.03 | 3,648,286 | -0.84(-0.23%) |
Apr 20, 2022 | 362.22 | 367.39 | 359.46 | 360.87 | 3,418,654 | +1.40(+0.39%) |
Apr 19, 2022 | 352.49 | 360.25 | 351.76 | 359.46 | 3,035,935 | +6.98(+1.98%) |
Apr 18, 2022 | 349.70 | 356.39 | 348.94 | 352.48 | 1,894,301 | -1.01(-0.28%) |
Apr 14, 2022 | 352.85 | 358.55 | 352.55 | 353.49 | 3,400,245 | +2.65(+0.75%) |
Apr 13, 2022 | 340.24 | 352.68 | 338.72 | 350.84 | 3,085,236 | +9.23(+2.70%) |
Apr 12, 2022 | 345.76 | 350.19 | 340.31 | 341.61 | 4,088,202 | -1.55(-0.45%) |
Apr 11, 2022 | 346.39 | 347.24 | 341.63 | 343.16 | 1,830,081 | -4.84(-1.39%) |
Apr 08, 2022 | 343.09 | 351.58 | 341.46 | 348.00 | 2,262,510 | +2.69(+0.78%) |
Apr 07, 2022 | 346.93 | 348.63 | 341.62 | 345.32 | 2,882,347 | -3.47(-0.99%) |
Apr 06, 2022 | 351.66 | 352.27 | 344.87 | 348.78 | 3,917,294 | -9.64(-2.69%) |
Apr 05, 2022 | 358.41 | 362.67 | 357.05 | 358.42 | 2,246,102 | -3.54(-0.98%) |
Apr 04, 2022 | 359.34 | 364.77 | 358.25 | 361.96 | 3,068,756 | +2.90(+0.81%) |
Apr 01, 2022 | 354.38 | 362.93 | 353.34 | 359.06 | 3,858,934 | +6.50(+1.84%) |
Mar 31, 2022 | 354.73 | 359.21 | 352.54 | 352.56 | 4,151,759 | -4.80(-1.34%) |
Mar 30, 2022 | 359.10 | 363.32 | 354.77 | 357.36 | 2,649,958 | -5.24(-1.44%) |
Mar 29, 2022 | 353.88 | 365.76 | 352.29 | 362.60 | 5,679,121 | +16.83(+4.87%) |
Mar 28, 2022 | 343.81 | 345.83 | 338.89 | 345.76 | 3,177,295 | +1.45(+0.42%) |
Mar 25, 2022 | 345.69 | 346.80 | 340.99 | 344.31 | 2,204,119 | -0.32(-0.09%) |
Mar 24, 2022 | 337.64 | 344.74 | 336.11 | 344.64 | 2,516,834 | +7.07(+2.10%) |
Mar 23, 2022 | 338.77 | 342.06 | 337.14 | 337.57 | 2,562,397 | -7.25(-2.10%) |
Mar 22, 2022 | 342.11 | 349.15 | 340.85 | 344.82 | 4,733,827 | +3.90(+1.14%) |
Mar 21, 2022 | 341.36 | 345.28 | 337.87 | 340.92 | 6,136,586 | -4.45(-1.29%) |
Mar 18, 2022 | 342.03 | 347.99 | 337.87 | 345.37 | 6,883,628 | +3.60(+1.05%) |
Mar 17, 2022 | 337.00 | 342.20 | 335.17 | 341.77 | 3,288,382 | +1.74(+0.51%) |
Mar 16, 2022 | 337.38 | 346.21 | 332.14 | 340.03 | 4,400,022 | +9.55(+2.89%) |
Mar 15, 2022 | 327.94 | 333.82 | 326.75 | 330.48 | 3,788,939 | +6.32(+1.95%) |
Mar 14, 2022 | 324.66 | 332.34 | 322.85 | 324.16 | 4,179,104 | +3.75(+1.17%) |
Mar 11, 2022 | 325.58 | 326.51 | 319.66 | 320.41 | 3,028,601 | +0.20(+0.06%) |
Mar 10, 2022 | 317.60 | 321.72 | 315.44 | 320.21 | 3,822,389 | -3.49(-1.08%) |
Mar 09, 2022 | 318.79 | 325.01 | 316.78 | 323.71 | 4,070,737 | +13.61(+4.39%) |
Mar 08, 2022 | 307.19 | 320.35 | 301.49 | 310.09 | 5,116,535 | +1.39(+0.45%) |
Mar 07, 2022 | 325.14 | 325.35 | 307.90 | 308.70 | 6,966,514 | -17.60(-5.39%) |
Mar 04, 2022 | 332.36 | 334.26 | 319.63 | 326.30 | 4,735,261 | -10.09(-3.00%) |
Mar 03, 2022 | 342.94 | 344.79 | 336.11 | 336.39 | 4,026,531 | -3.06(-0.90%) |
Mar 02, 2022 | 338.34 | 343.62 | 334.12 | 339.45 | 5,066,074 | -0.38(-0.11%) |
Mar 01, 2022 | 353.03 | 356.71 | 336.62 | 339.84 | 5,965,182 | -16.12(-4.53%) |
Feb 28, 2022 | 357.31 | 360.44 | 350.86 | 355.96 | 5,018,669 | -8.16(-2.24%) |
Feb 25, 2022 | 362.27 | 367.57 | 359.32 | 364.11 | 3,870,122 | -0.29(-0.08%) |
Feb 24, 2022 | 341.28 | 365.55 | 336.71 | 364.40 | 7,525,908 | +8.04(+2.26%) |
Feb 23, 2022 | 366.96 | 368.52 | 355.27 | 356.36 | 3,853,852 | -6.96(-1.92%) |
Feb 22, 2022 | 360.08 | 369.27 | 358.89 | 363.32 | 3,950,709 | -1.64(-0.45%) |
Feb 18, 2022 | 364.96 | 0 | -3.70(-1.00%) | |||
Feb 17, 2022 | 373.50 | 376.15 | 367.15 | 368.66 | 4,026,528 | -9.11(-2.41%) |
Feb 16, 2022 | 374.84 | 379.81 | 371.70 | 377.77 | 3,471,182 | +1.37(+0.36%) |
Feb 15, 2022 | 369.53 | 377.91 | 368.37 | 376.40 | 5,879,757 | +7.28(+1.97%) |
Feb 14, 2022 | 363.85 | 372.20 | 361.82 | 369.12 | 3,728,641 | +4.33(+1.19%) |
Feb 11, 2022 | 372.77 | 375.76 | 362.68 | 364.79 | 4,404,965 | -4.56(-1.23%) |
Feb 10, 2022 | 366.71 | 374.88 | 365.56 | 369.34 | 4,048,778 | -6.89(-1.83%) |
Feb 09, 2022 | 380.40 | 383.21 | 375.47 | 376.23 | 5,572,344 | +6.91(+1.87%) |
Feb 08, 2022 | 372.45 | 374.65 | 365.55 | 369.32 | 5,904,004 | -1.74(-0.47%) |
Feb 07, 2022 | 377.05 | 377.25 | 368.28 | 371.06 | 4,835,349 | -5.99(-1.59%) |
Feb 04, 2022 | 382.35 | 382.92 | 371.34 | 377.05 | 6,127,983 | -7.76(-2.02%) |
Feb 03, 2022 | 383.30 | 387.64 | 384.81 | 4,266,304 | -6.59(-1.68%) | |
Feb 02, 2022 | 384.04 | 394.53 | 377.59 | 391.40 | 6,196,668 | +4.63(+1.20%) |