Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 352.48 | 364.18 | 352.48 | 358.86 | 672,220 | +4.36(+1.23%) |
Oct 28, 2022 | 353.94 | 356.01 | 349.29 | 354.50 | 578,787 | +2.71(+0.77%) |
Oct 27, 2022 | 372.00 | 372.12 | 350.93 | 351.79 | 914,531 | -17.44(-4.72%) |
Oct 26, 2022 | 367.72 | 374.00 | 366.55 | 369.23 | 567,480 | +2.98(+0.81%) |
Oct 25, 2022 | 366.45 | 371.01 | 363.34 | 366.25 | 567,161 | +1.66(+0.46%) |
Oct 24, 2022 | 361.85 | 368.86 | 361.47 | 364.59 | 493,128 | +4.21(+1.17%) |
Oct 21, 2022 | 353.15 | 362.24 | 352.09 | 360.38 | 1,068,914 | +6.02(+1.70%) |
Oct 20, 2022 | 353.50 | 359.74 | 351.08 | 354.36 | 529,589 | +1.15(+0.33%) |
Oct 19, 2022 | 358.73 | 359.79 | 351.46 | 353.21 | 577,339 | -6.39(-1.78%) |
Oct 18, 2022 | 357.00 | 361.03 | 354.90 | 359.60 | 396,552 | +7.14(+2.03%) |
Oct 17, 2022 | 354.96 | 358.02 | 351.97 | 352.46 | 427,477 | +0.60(+0.17%) |
Oct 14, 2022 | 360.52 | 362.75 | 348.31 | 351.86 | 516,426 | -5.33(-1.49%) |
Oct 13, 2022 | 347.45 | 359.80 | 345.85 | 357.19 | 341,002 | +6.19(+1.76%) |
Oct 12, 2022 | 354.38 | 356.04 | 350.67 | 351.00 | 285,244 | -1.69(-0.48%) |
Oct 11, 2022 | 350.53 | 360.25 | 349.83 | 352.69 | 455,746 | +2.24(+0.64%) |
Oct 10, 2022 | 351.57 | 353.58 | 345.58 | 350.45 | 292,547 | +1.69(+0.48%) |
Oct 07, 2022 | 348.48 | 351.36 | 342.23 | 348.76 | 545,442 | -5.31(-1.50%) |
Oct 06, 2022 | 353.27 | 357.13 | 351.80 | 354.07 | 410,097 | -0.40(-0.11%) |
Oct 05, 2022 | 345.67 | 356.24 | 345.07 | 354.47 | 430,608 | +6.00(+1.72%) |
Oct 04, 2022 | 340.89 | 348.61 | 338.06 | 348.47 | 408,766 | +9.14(+2.69%) |
Oct 03, 2022 | 332.34 | 339.86 | 330.41 | 339.33 | 306,596 | +9.49(+2.88%) |
Sep 30, 2022 | 330.40 | 338.21 | 329.20 | 329.84 | 442,207 | -1.26(-0.38%) |
Sep 29, 2022 | 333.50 | 333.50 | 328.36 | 331.10 | 432,836 | -2.50(-0.75%) |
Sep 28, 2022 | 330.00 | 335.21 | 324.57 | 333.60 | 338,934 | +5.40(+1.65%) |
Sep 27, 2022 | 329.26 | 333.74 | 326.72 | 328.20 | 312,961 | +1.38(+0.42%) |
Sep 26, 2022 | 325.02 | 329.81 | 324.07 | 326.82 | 364,901 | -1.92(-0.58%) |
Sep 23, 2022 | 327.72 | 329.11 | 323.65 | 328.74 | 333,674 | -0.77(-0.23%) |
Sep 22, 2022 | 330.30 | 332.93 | 327.01 | 329.51 | 357,041 | -2.41(-0.73%) |
Sep 21, 2022 | 339.07 | 341.90 | 331.66 | 331.92 | 340,070 | -5.98(-1.77%) |
Sep 20, 2022 | 342.00 | 342.00 | 336.17 | 337.90 | 612,930 | -5.87(-1.71%) |
Sep 19, 2022 | 336.62 | 344.67 | 335.01 | 343.77 | 764,496 | +4.40(+1.30%) |
Sep 16, 2022 | 340.58 | 340.70 | 333.20 | 339.37 | 1,345,114 | -2.36(-0.69%) |
Sep 15, 2022 | 339.56 | 345.86 | 338.89 | 341.73 | 651,438 | +5.64(+1.68%) |
Sep 14, 2022 | 343.38 | 343.85 | 333.74 | 336.09 | 691,231 | -7.30(-2.13%) |
Sep 13, 2022 | 345.36 | 347.76 | 342.59 | 343.39 | 280,156 | -5.97(-1.71%) |
Sep 12, 2022 | 348.23 | 350.62 | 344.86 | 349.36 | 406,525 | +1.13(+0.32%) |
Sep 09, 2022 | 354.29 | 354.41 | 347.87 | 348.23 | 444,621 | -5.19(-1.47%) |
Sep 08, 2022 | 345.31 | 354.05 | 343.40 | 353.42 | 387,841 | +7.30(+2.11%) |
Sep 07, 2022 | 338.68 | 346.59 | 335.30 | 346.12 | 336,915 | +7.43(+2.19%) |
Sep 06, 2022 | 338.00 | 346.98 | 335.80 | 338.69 | 458,869 | +0.47(+0.14%) |
Sep 02, 2022 | 343.02 | 344.53 | 335.64 | 338.22 | 314,049 | -2.90(-0.85%) |
Sep 01, 2022 | 336.92 | 341.69 | 335.51 | 341.12 | 342,894 | +3.75(+1.11%) |
Aug 31, 2022 | 336.33 | 342.41 | 333.20 | 337.37 | 742,868 | +1.38(+0.41%) |
Aug 30, 2022 | 345.85 | 346.48 | 335.58 | 335.99 | 401,699 | -8.97(-2.60%) |
Aug 29, 2022 | 334.70 | 346.28 | 333.01 | 344.96 | 527,701 | +6.45(+1.91%) |
Aug 26, 2022 | 354.38 | 361.25 | 337.37 | 338.51 | 1,148,782 | +11.01(+3.36%) |
Aug 25, 2022 | 324.76 | 327.91 | 321.77 | 327.50 | 227,158 | +3.57(+1.10%) |
Aug 24, 2022 | 321.79 | 325.22 | 320.28 | 323.93 | 239,196 | +1.94(+0.60%) |
Aug 23, 2022 | 328.52 | 328.52 | 321.69 | 321.99 | 353,179 | -7.51(-2.28%) |
Aug 22, 2022 | 327.77 | 331.20 | 327.71 | 329.50 | 244,341 | -2.21(-0.67%) |
Aug 19, 2022 | 329.17 | 334.74 | 327.99 | 331.71 | 270,916 | +2.92(+0.89%) |
Aug 18, 2022 | 332.75 | 332.75 | 326.80 | 328.79 | 411,796 | -3.13(-0.94%) |
Aug 17, 2022 | 332.22 | 333.35 | 329.30 | 331.92 | 191,396 | -2.51(-0.75%) |
Aug 16, 2022 | 332.63 | 335.63 | 331.23 | 334.43 | 310,192 | +1.04(+0.31%) |
Aug 15, 2022 | 330.33 | 336.73 | 327.54 | 333.39 | 354,724 | +0.96(+0.29%) |
Aug 12, 2022 | 329.31 | 333.08 | 328.65 | 332.43 | 283,086 | +4.03(+1.23%) |
Aug 11, 2022 | 330.16 | 331.19 | 327.00 | 328.40 | 233,708 | -1.37(-0.42%) |
Aug 10, 2022 | 329.48 | 331.22 | 325.72 | 329.77 | 304,861 | +2.73(+0.83%) |
Aug 09, 2022 | 328.04 | 333.16 | 326.56 | 327.04 | 283,933 | -0.66(-0.20%) |
Aug 08, 2022 | 327.04 | 329.56 | 325.61 | 327.70 | 205,990 | +2.79(+0.86%) |
Aug 05, 2022 | 322.14 | 325.29 | 319.58 | 324.91 | 263,504 | +1.59(+0.49%) |
Aug 04, 2022 | 328.38 | 328.38 | 321.51 | 323.32 | 367,135 | -4.74(-1.44%) |
Aug 03, 2022 | 329.01 | 330.51 | 324.63 | 328.06 | 262,218 | +1.02(+0.31%) |
Aug 02, 2022 | 324.96 | 329.72 | 320.65 | 327.04 | 255,078 | +2.09(+0.64%) |
Aug 01, 2022 | 325.84 | 328.80 | 321.61 | 324.95 | 353,817 | -2.77(-0.85%) |
Jul 29, 2022 | 318.00 | 328.36 | 317.01 | 327.72 | 399,362 | +10.63(+3.35%) |
Jul 28, 2022 | 305.10 | 318.31 | 302.00 | 317.09 | 440,984 | +11.24(+3.68%) |
Jul 27, 2022 | 307.54 | 308.56 | 302.37 | 305.85 | 391,109 | -2.83(-0.92%) |
Jul 26, 2022 | 308.79 | 309.77 | 304.76 | 308.68 | 281,055 | +0.97(+0.32%) |
Jul 25, 2022 | 303.53 | 308.37 | 302.39 | 307.71 | 427,738 | +6.04(+2.00%) |
Jul 22, 2022 | 304.18 | 304.19 | 298.01 | 301.67 | 595,418 | -0.85(-0.28%) |
Jul 21, 2022 | 300.00 | 303.42 | 294.72 | 302.52 | 340,641 | +3.38(+1.13%) |
Jul 20, 2022 | 303.38 | 304.32 | 295.68 | 299.14 | 856,794 | -5.81(-1.91%) |
Jul 19, 2022 | 300.72 | 306.07 | 299.75 | 304.95 | 329,423 | +6.93(+2.33%) |
Jul 18, 2022 | 299.16 | 301.97 | 296.55 | 298.02 | 351,886 | -0.87(-0.29%) |
Jul 15, 2022 | 290.07 | 299.38 | 286.69 | 298.89 | 454,226 | +13.82(+4.85%) |
Jul 14, 2022 | 281.50 | 285.63 | 278.04 | 285.07 | 278,942 | +2.73(+0.97%) |
Jul 13, 2022 | 282.26 | 287.29 | 281.25 | 282.34 | 227,163 | -3.05(-1.07%) |
Jul 12, 2022 | 285.17 | 288.95 | 284.04 | 285.39 | 343,632 | -0.60(-0.21%) |
Jul 11, 2022 | 282.35 | 288.92 | 282.35 | 285.99 | 254,787 | +0.78(+0.27%) |
Jul 08, 2022 | 279.71 | 288.74 | 279.71 | 285.21 | 282,066 | +6.05(+2.17%) |
Jul 07, 2022 | 281.20 | 282.77 | 278.42 | 279.16 | 249,688 | -1.56(-0.56%) |
Jul 06, 2022 | 279.16 | 282.56 | 278.11 | 280.72 | 362,704 | +2.11(+0.76%) |
Jul 05, 2022 | 281.24 | 281.92 | 267.58 | 278.61 | 406,822 | -4.29(-1.52%) |
Jul 01, 2022 | 279.38 | 283.59 | 275.10 | 282.90 | 345,007 | +3.29(+1.18%) |
Jun 30, 2022 | 277.93 | 281.64 | 276.20 | 279.61 | 614,434 | -1.85(-0.66%) |
Jun 29, 2022 | 274.26 | 282.36 | 271.81 | 281.46 | 422,363 | +9.23(+3.39%) |
Jun 28, 2022 | 275.68 | 279.98 | 272.00 | 272.23 | 247,106 | -2.33(-0.85%) |
Jun 27, 2022 | 268.90 | 277.44 | 266.87 | 274.56 | 350,001 | +7.43(+2.78%) |
Jun 24, 2022 | 267.65 | 269.30 | 262.71 | 267.13 | 1,424,934 | +1.52(+0.57%) |
Jun 23, 2022 | 261.81 | 266.18 | 260.74 | 265.61 | 339,406 | +5.06(+1.94%) |
Jun 22, 2022 | 256.97 | 262.73 | 255.48 | 260.55 | 313,320 | +1.97(+0.76%) |
Jun 21, 2022 | 256.26 | 259.77 | 254.76 | 258.58 | 550,682 | +6.83(+2.71%) |
Jun 17, 2022 | 256.86 | 259.55 | 249.78 | 251.75 | 777,858 | -2.98(-1.17%) |
Jun 16, 2022 | 255.14 | 256.88 | 252.42 | 254.73 | 504,311 | -5.61(-2.15%) |
Jun 15, 2022 | 264.40 | 265.35 | 255.38 | 260.34 | 449,259 | -1.35(-0.52%) |
Jun 14, 2022 | 262.11 | 264.12 | 256.95 | 261.69 | 458,753 | -0.50(-0.19%) |
Jun 13, 2022 | 270.77 | 271.86 | 261.03 | 262.19 | 412,379 | -14.22(-5.14%) |
Jun 10, 2022 | 273.14 | 279.33 | 271.20 | 276.41 | 379,342 | -0.58(-0.21%) |
Jun 09, 2022 | 281.97 | 283.19 | 276.11 | 276.99 | 442,619 | -6.46(-2.28%) |
Jun 08, 2022 | 286.79 | 288.83 | 283.14 | 283.45 | 205,662 | -4.65(-1.61%) |
Jun 07, 2022 | 286.93 | 288.46 | 283.35 | 288.10 | 212,980 | +1.45(+0.51%) |
Jun 06, 2022 | 284.40 | 286.92 | 281.88 | 286.65 | 309,638 | +4.91(+1.74%) |
Jun 03, 2022 | 287.61 | 287.67 | 281.10 | 281.74 | 314,752 | -7.45(-2.58%) |
Jun 02, 2022 | 288.00 | 291.14 | 281.54 | 289.19 | 526,434 | +1.81(+0.63%) |
Jun 01, 2022 | 291.41 | 292.61 | 280.71 | 287.38 | 727,455 | -2.84(-0.98%) |
May 31, 2022 | 302.70 | 302.70 | 289.10 | 290.22 | 617,795 | -14.86(-4.87%) |
May 27, 2022 | 299.58 | 306.11 | 297.29 | 305.08 | 642,755 | +6.06(+2.03%) |
May 26, 2022 | 306.00 | 306.00 | 292.79 | 299.02 | 590,440 | -15.66(-4.98%) |
May 25, 2022 | 311.59 | 315.91 | 308.88 | 314.68 | 383,798 | +2.09(+0.67%) |
May 24, 2022 | 313.11 | 313.77 | 304.82 | 312.59 | 280,617 | +0.78(+0.25%) |
May 23, 2022 | 312.24 | 314.65 | 308.91 | 311.81 | 316,251 | +2.28(+0.74%) |
May 20, 2022 | 309.35 | 314.50 | 301.32 | 309.53 | 392,018 | +0.21(+0.07%) |
May 19, 2022 | 299.88 | 313.98 | 299.88 | 309.32 | 482,254 | +5.32(+1.75%) |
May 18, 2022 | 305.89 | 307.66 | 300.13 | 304.00 | 600,193 | -3.68(-1.20%) |
May 17, 2022 | 306.13 | 310.81 | 302.55 | 307.68 | 389,224 | +4.10(+1.35%) |
May 16, 2022 | 294.93 | 307.35 | 294.02 | 303.58 | 425,460 | +7.69(+2.60%) |
May 13, 2022 | 290.88 | 296.71 | 288.09 | 295.89 | 290,063 | +6.18(+2.13%) |
May 12, 2022 | 288.60 | 290.00 | 283.02 | 289.71 | 355,709 | +1.17(+0.41%) |
May 11, 2022 | 291.20 | 301.28 | 288.25 | 288.54 | 434,744 | -3.96(-1.35%) |
May 10, 2022 | 299.62 | 299.62 | 289.04 | 292.50 | 434,077 | -4.00(-1.35%) |
May 09, 2022 | 304.35 | 305.64 | 295.56 | 296.50 | 406,833 | -11.61(-3.77%) |
May 06, 2022 | 307.94 | 314.64 | 305.34 | 308.11 | 311,769 | -3.45(-1.11%) |
May 05, 2022 | 311.33 | 313.20 | 305.46 | 311.56 | 401,357 | -0.54(-0.17%) |
May 04, 2022 | 308.88 | 313.27 | 302.44 | 312.10 | 306,599 | +5.08(+1.65%) |
May 03, 2022 | 308.17 | 312.90 | 306.02 | 307.02 | 287,386 | +0.57(+0.19%) |
May 02, 2022 | 316.69 | 316.69 | 301.84 | 306.45 | 434,556 | -7.00(-2.23%) |
Apr 29, 2022 | 312.67 | 318.98 | 311.33 | 313.45 | 491,682 | -1.93(-0.61%) |
Apr 28, 2022 | 321.45 | 325.00 | 310.35 | 315.38 | 707,053 | -8.46(-2.61%) |
Apr 27, 2022 | 322.95 | 328.33 | 319.47 | 323.84 | 555,621 | +2.29(+0.71%) |
Apr 26, 2022 | 323.93 | 326.89 | 321.38 | 321.55 | 388,574 | -5.17(-1.58%) |
Apr 25, 2022 | 324.65 | 327.63 | 320.47 | 326.72 | 317,499 | +1.54(+0.47%) |
Apr 22, 2022 | 338.73 | 338.73 | 324.68 | 325.18 | 470,647 | -15.58(-4.57%) |
Apr 21, 2022 | 348.95 | 350.19 | 338.91 | 340.76 | 242,100 | -6.77(-1.95%) |
Apr 20, 2022 | 338.09 | 348.56 | 337.19 | 347.53 | 338,967 | +11.96(+3.56%) |
Apr 19, 2022 | 335.40 | 337.22 | 332.51 | 335.57 | 311,381 | +2.81(+0.84%) |
Apr 18, 2022 | 336.21 | 336.32 | 331.40 | 332.76 | 222,835 | -3.18(-0.95%) |
Apr 14, 2022 | 335.65 | 342.38 | 335.57 | 335.94 | 232,771 | +1.77(+0.53%) |
Apr 13, 2022 | 331.71 | 335.46 | 330.58 | 334.17 | 291,762 | +2.29(+0.69%) |
Apr 12, 2022 | 333.18 | 337.69 | 331.03 | 331.88 | 261,346 | -1.18(-0.35%) |
Apr 11, 2022 | 339.13 | 342.99 | 332.72 | 333.06 | 396,822 | -4.54(-1.34%) |
Apr 08, 2022 | 342.28 | 343.49 | 336.95 | 337.60 | 366,418 | -4.70(-1.37%) |
Apr 07, 2022 | 337.64 | 343.82 | 336.69 | 342.30 | 283,398 | +3.58(+1.06%) |
Apr 06, 2022 | 329.46 | 339.20 | 328.31 | 338.72 | 377,362 | +9.43(+2.86%) |
Apr 05, 2022 | 327.05 | 334.45 | 324.79 | 329.29 | 354,812 | +0.62(+0.19%) |
Apr 04, 2022 | 338.40 | 340.53 | 327.51 | 328.67 | 447,406 | -10.74(-3.16%) |
Apr 01, 2022 | 335.65 | 340.95 | 334.10 | 339.41 | 261,192 | +5.82(+1.74%) |
Mar 31, 2022 | 339.60 | 341.05 | 333.33 | 333.59 | 388,250 | -7.79(-2.28%) |
Mar 30, 2022 | 343.65 | 345.01 | 339.80 | 341.38 | 222,250 | -2.05(-0.60%) |
Mar 29, 2022 | 345.09 | 345.09 | 338.96 | 343.43 | 223,037 | +0.82(+0.24%) |
Mar 28, 2022 | 341.12 | 343.71 | 339.87 | 342.61 | 317,567 | +2.50(+0.74%) |
Mar 25, 2022 | 337.74 | 340.36 | 335.03 | 340.11 | 217,679 | +2.61(+0.77%) |
Mar 24, 2022 | 332.92 | 337.97 | 331.97 | 337.50 | 393,882 | +5.64(+1.70%) |
Mar 23, 2022 | 335.16 | 338.26 | 331.45 | 331.86 | 295,628 | -6.31(-1.87%) |
Mar 22, 2022 | 338.70 | 341.46 | 335.92 | 338.17 | 240,205 | +0.83(+0.25%) |
Mar 21, 2022 | 343.35 | 347.62 | 335.18 | 337.34 | 403,289 | -6.01(-1.75%) |
Mar 18, 2022 | 336.69 | 344.69 | 330.70 | 343.35 | 810,617 | +5.94(+1.76%) |
Mar 17, 2022 | 327.98 | 337.44 | 327.51 | 337.41 | 421,663 | +7.56(+2.29%) |
Mar 16, 2022 | 329.02 | 334.31 | 323.56 | 329.85 | 512,101 | +2.08(+0.63%) |
Mar 15, 2022 | 312.45 | 328.36 | 308.67 | 327.77 | 560,016 | +19.07(+6.18%) |
Mar 14, 2022 | 316.51 | 317.01 | 306.54 | 308.70 | 397,598 | -4.41(-1.41%) |
Mar 11, 2022 | 317.00 | 319.90 | 312.20 | 313.11 | 290,888 | -3.11(-0.98%) |
Mar 10, 2022 | 308.78 | 317.03 | 306.36 | 316.22 | 439,626 | +3.97(+1.27%) |
Mar 09, 2022 | 315.84 | 317.36 | 309.04 | 312.25 | 460,483 | +3.68(+1.19%) |
Mar 08, 2022 | 308.59 | 312.27 | 300.40 | 308.57 | 623,058 | -3.25(-1.04%) |
Mar 07, 2022 | 321.00 | 321.00 | 308.35 | 311.82 | 573,560 | -11.81(-3.65%) |
Mar 04, 2022 | 306.13 | 324.58 | 304.78 | 323.63 | 559,012 | +9.51(+3.03%) |
Mar 03, 2022 | 309.42 | 316.42 | 306.53 | 314.12 | 589,429 | +5.61(+1.82%) |
Mar 02, 2022 | 315.00 | 323.37 | 307.15 | 308.51 | 1,055,606 | -3.37(-1.08%) |
Mar 01, 2022 | 306.10 | 313.99 | 295.24 | 311.88 | 13,995,615 | +5.01(+1.63%) |
Feb 28, 2022 | 313.49 | 313.50 | 294.02 | 306.87 | 1,832,594 | -11.47(-3.60%) |
Feb 25, 2022 | 308.58 | 318.85 | 311.50 | 318.34 | 336,620 | +10.81(+3.52%) |
Feb 24, 2022 | 297.75 | 308.48 | 295.21 | 307.53 | 314,652 | +3.60(+1.18%) |
Feb 23, 2022 | 309.41 | 312.18 | 303.33 | 303.93 | 225,085 | -3.75(-1.22%) |
Feb 22, 2022 | 313.21 | 314.10 | 304.04 | 307.68 | 356,826 | -7.19(-2.28%) |
Feb 18, 2022 | 314.87 | 0 | -4.97(-1.55%) | |||
Feb 17, 2022 | 321.42 | 322.46 | 318.18 | 319.84 | 308,830 | -2.59(-0.80%) |
Feb 16, 2022 | 316.37 | 324.60 | 316.37 | 322.43 | 352,947 | +2.64(+0.83%) |
Feb 15, 2022 | 310.39 | 320.08 | 308.66 | 319.79 | 452,654 | +12.28(+3.99%) |
Feb 14, 2022 | 302.84 | 309.47 | 302.84 | 307.51 | 441,954 | +4.28(+1.41%) |
Feb 11, 2022 | 307.13 | 311.64 | 300.75 | 303.23 | 321,216 | -2.93(-0.96%) |
Feb 10, 2022 | 296.53 | 322.87 | 294.59 | 306.16 | 755,905 | -1.26(-0.41%) |
Feb 09, 2022 | 310.39 | 311.23 | 305.52 | 307.42 | 350,448 | -0.21(-0.07%) |
Feb 08, 2022 | 295.23 | 308.91 | 295.00 | 307.63 | 538,837 | +9.83(+3.30%) |
Feb 07, 2022 | 299.60 | 301.59 | 295.88 | 297.80 | 241,719 | -0.97(-0.32%) |
Feb 04, 2022 | 293.65 | 302.30 | 288.90 | 298.77 | 361,138 | +1.16(+0.39%) |
Feb 03, 2022 | 296.78 | 297.61 | 397,147 | +1.95(+0.66%) | ||
Feb 02, 2022 | 288.51 | 298.78 | 288.31 | 295.66 | 280,513 | +8.07(+2.81%) |
Feb 01, 2022 | 292.08 | 292.25 | 284.58 | 287.59 | 262,491 | -2.89(-0.99%) |
Jan 31, 2022 | 284.83 | 290.93 | 290.48 | 706,624 | +5.37(+1.88%) | |
Jan 28, 2022 | 276.88 | 285.76 | 273.20 | 285.11 | 351,154 | +9.26(+3.36%) |
Jan 27, 2022 | 270.09 | 283.98 | 270.09 | 275.85 | 517,940 | +7.57(+2.82%) |
Jan 26, 2022 | 270.66 | 275.59 | 266.02 | 268.28 | 256,766 | -1.93(-0.71%) |
Jan 25, 2022 | 273.47 | 274.26 | 263.64 | 270.21 | 293,310 | -9.56(-3.42%) |
Jan 24, 2022 | 276.10 | 280.83 | 270.01 | 279.77 | 299,539 | +1.69(+0.61%) |
Jan 21, 2022 | 281.55 | 283.84 | 277.40 | 278.08 | 213,758 | -2.97(-1.06%) |
Jan 20, 2022 | 282.62 | 289.18 | 279.22 | 281.05 | 296,777 | +0.61(+0.22%) |
Jan 19, 2022 | 279.17 | 283.91 | 275.98 | 280.44 | 277,132 | +4.12(+1.49%) |
Jan 18, 2022 | 282.16 | 282.99 | 274.42 | 276.32 | 270,410 | -9.78(-3.42%) |
Jan 14, 2022 | 286.10 | 0 | -3.09(-1.07%) | |||
Jan 13, 2022 | 292.10 | 292.24 | 285.94 | 289.19 | 169,458 | -2.89(-0.99%) |
Jan 12, 2022 | 293.17 | 297.55 | 290.79 | 292.08 | 212,182 | -2.16(-0.73%) |
Jan 11, 2022 | 291.52 | 294.92 | 288.29 | 294.24 | 411,798 | +4.54(+1.57%) |
Jan 10, 2022 | 286.18 | 290.98 | 285.27 | 289.70 | 204,849 | -0.07(-0.02%) |
Jan 07, 2022 | 290.18 | 293.46 | 287.07 | 289.77 | 339,431 | -2.00(-0.69%) |
Jan 06, 2022 | 295.22 | 301.35 | 287.81 | 291.77 | 348,447 | -10.44(-3.45%) |
Jan 05, 2022 | 303.83 | 310.20 | 301.47 | 302.21 | 412,538 | -1.73(-0.57%) |
Jan 04, 2022 | 316.28 | 317.18 | 303.76 | 303.94 | 255,688 | -12.63(-3.99%) |
Jan 03, 2022 | 315.38 | 316.78 | 309.72 | 316.57 | 218,352 | -1.51(-0.47%) |
Dec 31, 2021 | 320.07 | 323.96 | 318.06 | 318.08 | 215,311 | -2.60(-0.81%) |
Dec 30, 2021 | 327.99 | 328.11 | 320.40 | 320.68 | 147,783 | -4.20(-1.29%) |
Dec 29, 2021 | 323.79 | 326.81 | 321.66 | 324.88 | 206,527 | +1.99(+0.62%) |
Dec 28, 2021 | 323.19 | 325.19 | 320.62 | 322.89 | 90,040 | +0.56(+0.17%) |
Dec 27, 2021 | 318.10 | 322.53 | 316.00 | 322.33 | 180,108 | +5.60(+1.77%) |
Dec 23, 2021 | 318.28 | 318.28 | 313.35 | 316.73 | 130,450 | +0.35(+0.11%) |
Dec 22, 2021 | 306.90 | 316.69 | 305.99 | 316.38 | 164,885 | +7.83(+2.54%) |
Dec 21, 2021 | 301.58 | 310.52 | 298.96 | 308.55 | 219,506 | +9.50(+3.18%) |
Dec 20, 2021 | 300.00 | 301.27 | 294.70 | 299.05 | 275,126 | -3.87(-1.28%) |
Dec 17, 2021 | 305.73 | 308.46 | 301.00 | 302.92 | 542,529 | -3.95(-1.29%) |
Dec 16, 2021 | 313.74 | 314.00 | 306.32 | 306.87 | 210,846 | -7.13(-2.27%) |
Dec 15, 2021 | 307.17 | 314.46 | 305.38 | 314.00 | 280,724 | +7.82(+2.55%) |
Dec 14, 2021 | 303.44 | 306.65 | 299.62 | 306.18 | 207,345 | +5.24(+1.74%) |
Dec 13, 2021 | 304.31 | 306.58 | 300.35 | 300.94 | 233,473 | -2.04(-0.67%) |
Dec 10, 2021 | 296.04 | 303.01 | 295.30 | 302.98 | 268,639 | +7.74(+2.62%) |
Dec 09, 2021 | 296.53 | 298.94 | 293.34 | 295.24 | 184,958 | -2.09(-0.70%) |
Dec 08, 2021 | 292.26 | 298.16 | 289.56 | 297.33 | 133,707 | +6.20(+2.13%) |
Dec 07, 2021 | 289.69 | 293.26 | 288.64 | 291.13 | 339,583 | +6.08(+2.13%) |
Dec 06, 2021 | 289.26 | 289.26 | 281.91 | 285.05 | 289,242 | -0.90(-0.31%) |
Dec 03, 2021 | 288.85 | 289.43 | 279.52 | 285.95 | 253,934 | -2.07(-0.72%) |
Dec 02, 2021 | 281.72 | 290.33 | 278.51 | 288.02 | 369,478 | +5.74(+2.03%) |
Dec 01, 2021 | 289.31 | 292.20 | 281.93 | 282.28 | 316,980 | -2.90(-1.02%) |
Nov 30, 2021 | 296.06 | 298.00 | 284.83 | 285.18 | 421,714 | -12.35(-4.15%) |
Nov 29, 2021 | 296.00 | 300.75 | 291.41 | 297.53 | 163,585 | +5.11(+1.75%) |
Nov 26, 2021 | 304.12 | 304.12 | 291.29 | 292.42 | 122,487 | -14.58(-4.75%) |
Nov 24, 2021 | 305.40 | 309.68 | 305.40 | 307.00 | 135,666 | +0.50(+0.16%) |
Nov 23, 2021 | 303.92 | 307.49 | 301.20 | 306.50 | 157,025 | +3.61(+1.19%) |
Nov 22, 2021 | 297.86 | 305.57 | 295.06 | 302.89 | 177,579 | +4.89(+1.64%) |
Nov 19, 2021 | 307.39 | 307.74 | 296.73 | 298.00 | 263,403 | -8.96(-2.92%) |
Nov 18, 2021 | 309.99 | 307.13 | 305.56 | 306.96 | 300,585 | -0.79(-0.26%) |
Nov 17, 2021 | 307.48 | 311.00 | 306.87 | 307.75 | 316,584 | -0.55(-0.18%) |
Nov 16, 2021 | 308.69 | 313.70 | 307.97 | 308.30 | 191,552 | -0.52(-0.17%) |
Nov 15, 2021 | 313.06 | 314.70 | 307.77 | 308.82 | 134,590 | -4.40(-1.40%) |
Nov 12, 2021 | 313.39 | 316.04 | 312.48 | 313.22 | 176,244 | +0.65(+0.21%) |
Nov 11, 2021 | 303.14 | 312.86 | 301.37 | 312.57 | 222,453 | +9.89(+3.27%) |
Nov 10, 2021 | 306.43 | 302.68 | 124,740 | -2.70(-0.88%) | ||
Nov 09, 2021 | 304.42 | 306.04 | 303.43 | 305.38 | 136,487 | +0.34(+0.11%) |
Nov 08, 2021 | 305.01 | 306.98 | 302.07 | 305.04 | 128,988 | +0.86(+0.28%) |
Nov 05, 2021 | 304.06 | 312.52 | 302.43 | 304.18 | 199,859 | +1.13(+0.37%) |
Nov 04, 2021 | 304.00 | 306.85 | 299.51 | 303.05 | 207,069 | -0.94(-0.31%) |
Nov 03, 2021 | 292.69 | 304.80 | 290.31 | 303.99 | 246,230 | +9.53(+3.24%) |
Nov 02, 2021 | 299.50 | 301.98 | 293.79 | 294.46 | 246,802 | -3.51(-1.18%) |