Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 242.14 | 242.64 | 239.01 | 241.93 | 888,289 | -1.78(-0.73%) |
Dec 29, 2022 | 242.59 | 244.92 | 241.75 | 243.70 | 795,641 | +3.65(+1.52%) |
Dec 28, 2022 | 241.67 | 243.43 | 239.98 | 240.05 | 1,429,990 | -2.05(-0.85%) |
Dec 27, 2022 | 235.75 | 243.59 | 235.75 | 242.10 | 1,872,853 | +7.09(+3.02%) |
Dec 23, 2022 | 236.07 | 236.79 | 232.80 | 235.01 | 565,091 | -1.17(-0.50%) |
Dec 22, 2022 | 234.23 | 236.50 | 232.42 | 236.18 | 1,079,877 | -1.61(-0.68%) |
Dec 21, 2022 | 235.13 | 241.98 | 234.03 | 237.79 | 2,064,303 | +6.07(+2.62%) |
Dec 20, 2022 | 228.51 | 232.48 | 226.42 | 231.72 | 1,410,012 | +1.37(+0.59%) |
Dec 19, 2022 | 234.47 | 235.64 | 228.83 | 230.35 | 1,261,547 | -4.58(-1.95%) |
Dec 16, 2022 | 231.96 | 235.50 | 231.13 | 234.94 | 2,816,071 | +0.33(+0.14%) |
Dec 15, 2022 | 234.65 | 237.09 | 231.03 | 234.60 | 2,123,480 | -8.41(-3.46%) |
Dec 14, 2022 | 242.28 | 246.28 | 240.10 | 243.01 | 1,781,326 | +1.03(+0.43%) |
Dec 13, 2022 | 246.15 | 248.47 | 237.03 | 241.97 | 2,875,949 | +3.63(+1.52%) |
Dec 12, 2022 | 233.85 | 238.65 | 232.10 | 238.35 | 1,707,387 | +3.93(+1.68%) |
Dec 09, 2022 | 234.89 | 237.48 | 232.38 | 234.42 | 2,531,189 | -2.16(-0.91%) |
Dec 08, 2022 | 232.94 | 237.06 | 230.50 | 236.57 | 2,068,124 | +9.84(+4.34%) |
Dec 07, 2022 | 229.15 | 230.00 | 225.26 | 226.73 | 1,614,697 | -4.41(-1.91%) |
Dec 06, 2022 | 229.71 | 231.87 | 226.93 | 231.14 | 1,950,294 | +5.44(+2.41%) |
Dec 05, 2022 | 229.62 | 230.56 | 224.72 | 225.70 | 1,359,149 | -7.35(-3.15%) |
Dec 02, 2022 | 222.64 | 233.76 | 222.33 | 233.05 | 2,053,765 | +6.88(+3.04%) |
Dec 01, 2022 | 227.38 | 229.37 | 223.74 | 226.18 | 1,646,674 | -3.74(-1.62%) |
Nov 30, 2022 | 211.00 | 230.02 | 210.01 | 229.91 | 3,494,044 | +20.33(+9.70%) |
Nov 29, 2022 | 212.06 | 213.04 | 208.91 | 209.58 | 1,288,626 | -1.66(-0.78%) |
Nov 28, 2022 | 210.57 | 214.07 | 208.17 | 211.24 | 1,613,906 | -2.63(-1.23%) |
Nov 25, 2022 | 214.56 | 215.55 | 211.31 | 213.88 | 1,106,888 | -2.62(-1.21%) |
Nov 23, 2022 | 216.78 | 218.87 | 215.08 | 216.50 | 848,823 | +0.41(+0.19%) |
Nov 22, 2022 | 214.25 | 216.24 | 209.01 | 216.09 | 1,803,938 | +3.28(+1.54%) |
Nov 21, 2022 | 222.07 | 223.20 | 212.50 | 212.81 | 2,749,273 | -14.13(-6.23%) |
Nov 18, 2022 | 226.05 | 228.97 | 223.97 | 226.95 | 2,530,980 | +5.15(+2.32%) |
Nov 17, 2022 | 211.20 | 221.90 | 210.36 | 221.80 | 1,996,168 | +5.10(+2.35%) |
Nov 16, 2022 | 222.01 | 223.73 | 216.45 | 216.69 | 1,550,612 | -3.96(-1.79%) |
Nov 15, 2022 | 222.05 | 223.83 | 218.96 | 220.65 | 2,069,228 | +6.13(+2.86%) |
Nov 14, 2022 | 219.48 | 221.23 | 214.45 | 214.52 | 1,882,159 | -7.34(-3.31%) |
Nov 11, 2022 | 216.09 | 225.85 | 215.51 | 221.86 | 3,617,787 | +9.07(+4.26%) |
Nov 10, 2022 | 206.74 | 213.22 | 205.47 | 212.79 | 1,815,109 | +13.69(+6.87%) |
Nov 09, 2022 | 201.23 | 202.72 | 198.31 | 199.10 | 1,908,988 | -2.99(-1.48%) |
Nov 08, 2022 | 202.77 | 206.93 | 199.97 | 202.09 | 2,178,713 | +1.83(+0.91%) |
Nov 07, 2022 | 203.58 | 204.40 | 197.20 | 200.26 | 2,803,435 | -4.39(-2.15%) |
Nov 04, 2022 | 205.83 | 211.58 | 199.17 | 204.66 | 6,341,437 | +16.28(+8.64%) |
Nov 03, 2022 | 182.75 | 190.17 | 181.27 | 188.38 | 3,566,727 | +3.71(+2.01%) |
Nov 02, 2022 | 186.23 | 191.98 | 182.61 | 184.66 | 7,885,272 | -16.33(-8.13%) |
Nov 01, 2022 | 200.17 | 203.95 | 197.84 | 200.99 | 3,129,998 | +6.09(+3.13%) |
Oct 31, 2022 | 198.67 | 198.77 | 193.03 | 194.90 | 2,712,190 | -5.78(-2.88%) |
Oct 28, 2022 | 197.90 | 202.00 | 197.14 | 200.68 | 2,109,453 | +1.95(+0.98%) |
Oct 27, 2022 | 200.56 | 201.81 | 198.07 | 198.73 | 1,272,661 | -1.53(-0.76%) |
Oct 26, 2022 | 196.82 | 203.54 | 195.53 | 200.25 | 1,535,021 | +0.85(+0.43%) |
Oct 25, 2022 | 193.10 | 199.55 | 191.72 | 199.40 | 2,124,779 | +8.10(+4.23%) |
Oct 24, 2022 | 196.17 | 196.76 | 188.09 | 191.30 | 3,128,206 | -4.87(-2.48%) |
Oct 21, 2022 | 195.49 | 197.52 | 191.46 | 196.17 | 2,658,547 | +0.83(+0.42%) |
Oct 20, 2022 | 200.55 | 204.23 | 195.13 | 195.35 | 2,954,445 | -6.16(-3.06%) |
Oct 19, 2022 | 208.47 | 208.52 | 200.85 | 201.51 | 1,944,370 | -7.73(-3.69%) |
Oct 18, 2022 | 212.97 | 214.16 | 207.38 | 209.24 | 2,146,917 | +2.20(+1.06%) |
Oct 17, 2022 | 205.87 | 209.02 | 205.05 | 207.04 | 1,317,704 | +3.57(+1.75%) |
Oct 14, 2022 | 209.79 | 211.10 | 202.97 | 203.47 | 1,440,716 | -3.84(-1.85%) |
Oct 13, 2022 | 203.24 | 209.64 | 200.44 | 207.31 | 1,917,247 | -1.79(-0.86%) |
Oct 12, 2022 | 210.04 | 210.25 | 205.91 | 209.10 | 1,854,061 | +1.02(+0.49%) |
Oct 11, 2022 | 209.65 | 212.62 | 204.78 | 208.08 | 1,594,784 | -2.77(-1.31%) |
Oct 10, 2022 | 213.68 | 214.10 | 208.22 | 210.85 | 956,685 | -2.79(-1.31%) |
Oct 07, 2022 | 219.78 | 220.31 | 212.70 | 213.64 | 1,427,212 | -9.07(-4.07%) |
Oct 06, 2022 | 219.27 | 225.14 | 219.26 | 222.71 | 1,974,852 | +2.78(+1.26%) |
Oct 05, 2022 | 217.84 | 220.79 | 214.85 | 219.93 | 1,259,634 | -0.99(-0.45%) |
Oct 04, 2022 | 217.37 | 221.12 | 217.30 | 220.92 | 1,621,269 | +7.94(+3.73%) |
Oct 03, 2022 | 211.78 | 214.96 | 207.14 | 212.98 | 2,169,429 | +3.10(+1.48%) |
Sep 30, 2022 | 211.78 | 214.94 | 209.84 | 209.88 | 1,742,365 | -3.35(-1.57%) |
Sep 29, 2022 | 219.02 | 220.31 | 210.47 | 213.23 | 1,890,723 | -8.54(-3.85%) |
Sep 28, 2022 | 219.87 | 222.56 | 218.01 | 221.78 | 1,622,862 | +2.00(+0.91%) |
Sep 27, 2022 | 228.96 | 229.57 | 217.49 | 219.78 | 2,211,994 | -6.20(-2.74%) |
Sep 26, 2022 | 221.52 | 227.81 | 219.24 | 225.98 | 1,677,636 | +3.34(+1.50%) |
Sep 23, 2022 | 225.52 | 226.90 | 219.27 | 222.63 | 1,434,407 | -5.73(-2.51%) |
Sep 22, 2022 | 230.06 | 231.01 | 226.50 | 228.36 | 1,141,813 | -2.87(-1.24%) |
Sep 21, 2022 | 238.71 | 240.53 | 231.23 | 231.23 | 1,316,766 | -1.59(-0.68%) |
Sep 20, 2022 | 232.35 | 234.71 | 230.84 | 232.82 | 1,189,434 | -2.10(-0.89%) |
Sep 19, 2022 | 229.70 | 234.93 | 229.42 | 234.92 | 1,065,789 | +2.22(+0.95%) |
Sep 16, 2022 | 235.08 | 235.75 | 231.00 | 232.71 | 1,745,403 | -5.25(-2.21%) |
Sep 15, 2022 | 237.06 | 242.15 | 236.59 | 237.95 | 1,320,373 | -1.32(-0.55%) |
Sep 14, 2022 | 238.81 | 241.04 | 235.91 | 239.28 | 1,067,295 | +0.86(+0.36%) |
Sep 13, 2022 | 241.08 | 243.70 | 238.09 | 238.42 | 1,262,267 | -9.88(-3.98%) |
Sep 12, 2022 | 246.90 | 253.02 | 246.57 | 248.30 | 1,383,997 | +2.45(+1.00%) |
Sep 09, 2022 | 243.09 | 246.96 | 243.01 | 245.85 | 1,624,094 | +4.82(+2.00%) |
Sep 08, 2022 | 238.45 | 242.75 | 236.61 | 241.03 | 1,614,809 | -0.05(-0.02%) |
Sep 07, 2022 | 240.19 | 242.89 | 237.13 | 241.07 | 1,831,186 | +1.79(+0.75%) |
Sep 06, 2022 | 242.37 | 244.15 | 238.06 | 239.29 | 1,481,045 | -2.11(-0.87%) |
Sep 02, 2022 | 248.24 | 248.66 | 239.97 | 241.40 | 1,057,106 | -2.78(-1.14%) |
Sep 01, 2022 | 245.13 | 245.70 | 240.19 | 244.18 | 1,907,863 | -3.11(-1.26%) |
Aug 31, 2022 | 251.09 | 252.11 | 247.25 | 247.29 | 1,535,442 | -2.65(-1.06%) |
Aug 30, 2022 | 253.46 | 255.26 | 247.69 | 249.94 | 1,009,594 | -2.07(-0.82%) |
Aug 29, 2022 | 250.91 | 256.55 | 250.91 | 252.01 | 802,773 | -1.98(-0.78%) |
Aug 26, 2022 | 269.81 | 270.90 | 253.66 | 253.99 | 1,180,297 | -14.97(-5.57%) |
Aug 25, 2022 | 258.92 | 269.20 | 258.54 | 268.96 | 1,202,357 | +11.53(+4.48%) |
Aug 24, 2022 | 257.99 | 259.43 | 255.86 | 257.43 | 1,211,242 | -0.13(-0.05%) |
Aug 23, 2022 | 255.70 | 259.87 | 255.62 | 257.56 | 952,441 | +0.28(+0.11%) |
Aug 22, 2022 | 259.37 | 262.41 | 256.76 | 257.28 | 1,268,574 | -7.77(-2.93%) |
Aug 19, 2022 | 271.75 | 271.78 | 263.50 | 265.05 | 1,493,743 | -8.09(-2.96%) |
Aug 18, 2022 | 262.83 | 275.88 | 260.10 | 273.13 | 2,526,655 | +4.95(+1.84%) |
Aug 17, 2022 | 264.84 | 269.77 | 263.61 | 268.19 | 1,237,049 | +0.40(+0.15%) |
Aug 16, 2022 | 266.70 | 269.71 | 264.86 | 267.79 | 1,110,670 | -0.25(-0.09%) |
Aug 15, 2022 | 265.14 | 268.74 | 264.21 | 268.04 | 1,070,764 | +0.96(+0.36%) |
Aug 12, 2022 | 265.65 | 267.13 | 262.62 | 267.08 | 1,113,815 | +4.87(+1.86%) |
Aug 11, 2022 | 266.51 | 268.24 | 261.25 | 262.21 | 1,053,469 | -2.07(-0.79%) |
Aug 10, 2022 | 261.90 | 265.87 | 261.90 | 264.29 | 821,752 | +6.66(+2.59%) |
Aug 09, 2022 | 260.64 | 261.06 | 257.01 | 257.63 | 1,073,247 | -4.39(-1.68%) |
Aug 08, 2022 | 261.30 | 265.14 | 260.34 | 262.02 | 1,137,544 | -0.56(-0.21%) |
Aug 05, 2022 | 260.65 | 263.79 | 258.43 | 262.58 | 1,030,220 | -2.49(-0.94%) |
Aug 04, 2022 | 261.41 | 265.67 | 260.45 | 265.07 | 870,410 | +3.64(+1.39%) |
Aug 03, 2022 | 261.42 | 262.14 | 256.93 | 261.44 | 1,392,440 | +1.13(+0.44%) |
Aug 02, 2022 | 262.35 | 265.11 | 259.12 | 260.30 | 1,328,202 | -4.97(-1.87%) |
Aug 01, 2022 | 262.22 | 266.41 | 260.15 | 265.27 | 1,422,294 | +0.40(+0.15%) |
Jul 29, 2022 | 264.42 | 265.89 | 262.86 | 264.87 | 1,418,681 | +1.75(+0.67%) |
Jul 28, 2022 | 257.07 | 263.70 | 252.96 | 263.12 | 1,498,163 | +7.63(+2.99%) |
Jul 27, 2022 | 247.48 | 256.40 | 246.20 | 255.48 | 1,295,058 | +11.25(+4.61%) |
Jul 26, 2022 | 247.69 | 248.22 | 243.14 | 244.23 | 1,000,884 | -6.66(-2.66%) |
Jul 25, 2022 | 252.01 | 252.01 | 246.37 | 250.90 | 599,286 | -1.37(-0.54%) |
Jul 22, 2022 | 255.41 | 257.79 | 250.17 | 252.26 | 825,810 | -2.39(-0.94%) |
Jul 21, 2022 | 250.30 | 254.91 | 249.00 | 254.66 | 1,277,527 | +4.63(+1.85%) |
Jul 20, 2022 | 247.89 | 250.90 | 245.76 | 250.03 | 1,040,008 | +2.33(+0.94%) |
Jul 19, 2022 | 242.07 | 247.93 | 239.93 | 247.70 | 1,090,868 | +9.34(+3.92%) |
Jul 18, 2022 | 241.36 | 246.67 | 237.52 | 238.37 | 917,265 | +0.22(+0.09%) |
Jul 15, 2022 | 239.34 | 240.58 | 237.20 | 238.14 | 816,327 | +1.51(+0.64%) |
Jul 14, 2022 | 235.67 | 237.30 | 233.42 | 236.63 | 934,515 | -1.42(-0.59%) |
Jul 13, 2022 | 232.16 | 241.31 | 231.33 | 238.04 | 1,069,458 | +1.11(+0.47%) |
Jul 12, 2022 | 236.62 | 239.84 | 235.20 | 236.94 | 1,251,029 | -1.25(-0.53%) |
Jul 11, 2022 | 242.01 | 243.73 | 237.42 | 238.19 | 1,410,923 | -5.71(-2.34%) |
Jul 08, 2022 | 249.28 | 249.52 | 241.27 | 243.90 | 1,399,476 | -7.62(-3.03%) |
Jul 07, 2022 | 250.41 | 252.17 | 248.39 | 251.53 | 1,050,730 | +2.04(+0.82%) |
Jul 06, 2022 | 252.04 | 254.06 | 249.25 | 249.49 | 1,357,998 | -1.74(-0.69%) |
Jul 05, 2022 | 242.19 | 251.52 | 241.71 | 251.22 | 1,148,762 | +2.43(+0.98%) |
Jul 01, 2022 | 246.78 | 249.40 | 243.17 | 248.79 | 975,807 | +1.79(+0.73%) |
Jun 30, 2022 | 245.46 | 249.15 | 241.15 | 247.00 | 1,353,902 | -2.25(-0.90%) |
Jun 29, 2022 | 248.87 | 250.33 | 245.53 | 249.25 | 1,067,178 | -0.37(-0.15%) |
Jun 28, 2022 | 253.22 | 260.51 | 248.59 | 249.62 | 1,756,241 | -5.33(-2.09%) |
Jun 27, 2022 | 260.55 | 261.75 | 253.57 | 254.95 | 1,456,375 | -7.11(-2.71%) |
Jun 24, 2022 | 254.05 | 262.16 | 252.82 | 262.06 | 2,180,118 | +11.29(+4.50%) |
Jun 23, 2022 | 242.63 | 251.01 | 242.63 | 250.77 | 1,822,838 | +10.33(+4.30%) |
Jun 22, 2022 | 237.38 | 242.43 | 236.21 | 240.44 | 1,269,866 | +1.12(+0.47%) |
Jun 21, 2022 | 234.63 | 240.48 | 230.44 | 239.32 | 1,778,934 | +8.66(+3.75%) |
Jun 17, 2022 | 225.98 | 233.50 | 225.88 | 230.66 | 2,001,178 | +4.57(+2.02%) |
Jun 16, 2022 | 229.81 | 232.74 | 223.25 | 226.10 | 1,634,354 | -9.70(-4.11%) |
Jun 15, 2022 | 234.26 | 241.81 | 230.83 | 235.79 | 1,656,487 | +2.27(+0.97%) |
Jun 14, 2022 | 230.85 | 239.32 | 230.83 | 233.53 | 1,350,558 | +2.44(+1.06%) |
Jun 13, 2022 | 233.61 | 236.33 | 228.94 | 231.08 | 1,704,913 | -10.88(-4.50%) |
Jun 10, 2022 | 246.09 | 246.67 | 241.23 | 241.96 | 1,360,956 | -9.03(-3.60%) |
Jun 09, 2022 | 258.42 | 258.46 | 250.91 | 250.99 | 1,676,508 | -8.80(-3.39%) |
Jun 08, 2022 | 259.46 | 264.50 | 258.21 | 259.79 | 1,549,053 | -3.36(-1.28%) |
Jun 07, 2022 | 252.95 | 263.48 | 252.95 | 263.14 | 1,546,823 | +5.47(+2.12%) |
Jun 06, 2022 | 259.81 | 261.64 | 256.51 | 257.68 | 1,387,719 | +1.42(+0.55%) |
Jun 03, 2022 | 251.61 | 256.98 | 251.42 | 256.26 | 1,870,082 | -0.17(-0.07%) |
Jun 02, 2022 | 245.49 | 256.62 | 244.33 | 256.43 | 1,999,283 | +13.56(+5.58%) |
Jun 01, 2022 | 249.60 | 253.45 | 242.66 | 242.88 | 1,604,201 | -4.10(-1.66%) |
May 31, 2022 | 246.04 | 254.97 | 244.06 | 246.98 | 3,850,656 | +2.71(+1.11%) |
May 27, 2022 | 239.05 | 246.91 | 235.76 | 244.27 | 1,877,007 | +11.70(+5.03%) |
May 26, 2022 | 227.81 | 233.64 | 226.18 | 232.57 | 1,228,180 | +8.02(+3.57%) |
May 25, 2022 | 222.68 | 225.30 | 218.35 | 224.55 | 1,396,061 | +0.05(+0.02%) |
May 24, 2022 | 227.62 | 228.54 | 220.38 | 224.51 | 1,718,369 | -4.39(-1.92%) |
May 23, 2022 | 232.37 | 232.37 | 223.78 | 228.90 | 1,550,294 | -0.59(-0.26%) |
May 20, 2022 | 229.43 | 231.10 | 222.02 | 229.49 | 1,812,987 | +1.77(+0.78%) |
May 19, 2022 | 221.03 | 231.32 | 220.30 | 227.72 | 2,256,844 | +6.05(+2.73%) |
May 18, 2022 | 230.25 | 230.66 | 220.99 | 221.67 | 2,212,686 | -13.01(-5.54%) |
May 17, 2022 | 233.14 | 235.08 | 227.11 | 234.68 | 2,232,611 | +6.97(+3.06%) |
May 16, 2022 | 231.09 | 232.14 | 227.01 | 227.72 | 1,612,377 | -4.85(-2.08%) |
May 13, 2022 | 226.89 | 233.65 | 226.54 | 232.56 | 1,853,220 | +9.08(+4.06%) |
May 12, 2022 | 219.68 | 227.55 | 218.05 | 223.48 | 2,239,362 | +1.46(+0.66%) |
May 11, 2022 | 224.95 | 231.47 | 221.23 | 222.02 | 1,782,470 | -0.18(-0.08%) |
May 10, 2022 | 229.62 | 230.73 | 219.80 | 222.20 | 2,315,816 | -3.77(-1.67%) |
May 09, 2022 | 227.45 | 232.48 | 224.45 | 225.98 | 2,043,806 | -6.50(-2.80%) |
May 06, 2022 | 231.77 | 234.83 | 226.63 | 232.48 | 1,894,699 | -1.48(-0.63%) |
May 05, 2022 | 242.66 | 244.28 | 230.53 | 233.96 | 2,677,542 | -14.93(-6.00%) |
May 04, 2022 | 238.71 | 249.78 | 235.14 | 248.89 | 2,270,467 | +11.36(+4.78%) |
May 03, 2022 | 220.09 | 243.80 | 220.09 | 237.53 | 4,965,257 | -14.62(-5.80%) |
May 02, 2022 | 252.61 | 254.83 | 245.11 | 252.15 | 2,801,803 | -3.32(-1.30%) |
Apr 29, 2022 | 259.67 | 263.59 | 254.27 | 255.46 | 1,567,740 | -8.00(-3.04%) |
Apr 28, 2022 | 253.76 | 265.77 | 253.59 | 263.46 | 1,532,414 | +12.28(+4.89%) |
Apr 27, 2022 | 247.08 | 254.54 | 246.88 | 251.19 | 1,491,017 | +4.71(+1.91%) |
Apr 26, 2022 | 257.29 | 257.42 | 246.48 | 246.48 | 1,397,462 | -13.01(-5.01%) |
Apr 25, 2022 | 254.48 | 260.03 | 249.37 | 259.49 | 1,452,001 | +4.04(+1.58%) |
Apr 22, 2022 | 264.56 | 266.98 | 254.96 | 255.44 | 1,545,825 | -7.65(-2.91%) |
Apr 21, 2022 | 271.75 | 274.38 | 262.37 | 263.10 | 980,484 | -6.10(-2.27%) |
Apr 20, 2022 | 273.91 | 276.49 | 268.78 | 269.20 | 1,624,650 | +3.58(+1.35%) |
Apr 19, 2022 | 253.84 | 267.23 | 253.84 | 265.62 | 1,840,766 | +10.10(+3.95%) |
Apr 18, 2022 | 254.54 | 257.62 | 253.86 | 255.52 | 1,128,214 | +0.24(+0.09%) |
Apr 14, 2022 | 258.31 | 261.88 | 255.11 | 255.28 | 1,605,033 | -2.62(-1.02%) |
Apr 13, 2022 | 255.26 | 258.95 | 253.88 | 257.90 | 1,000,121 | +3.75(+1.48%) |
Apr 12, 2022 | 256.56 | 260.88 | 252.71 | 254.15 | 1,329,705 | +0.41(+0.16%) |
Apr 11, 2022 | 255.41 | 257.36 | 252.07 | 253.74 | 1,358,767 | -4.22(-1.64%) |
Apr 08, 2022 | 258.93 | 261.65 | 257.58 | 257.96 | 1,115,216 | -0.37(-0.14%) |
Apr 07, 2022 | 259.15 | 262.54 | 254.38 | 258.33 | 1,849,462 | +2.21(+0.86%) |
Apr 06, 2022 | 259.87 | 259.87 | 252.54 | 256.11 | 2,108,603 | -7.67(-2.91%) |
Apr 05, 2022 | 265.17 | 267.77 | 262.71 | 263.78 | 1,050,363 | -5.77(-2.14%) |
Apr 04, 2022 | 265.39 | 270.50 | 263.37 | 269.55 | 1,337,481 | +4.07(+1.53%) |
Apr 01, 2022 | 266.25 | 267.92 | 263.26 | 265.48 | 1,230,249 | +2.02(+0.77%) |
Mar 31, 2022 | 269.51 | 270.32 | 263.46 | 263.46 | 1,485,595 | -6.62(-2.45%) |
Mar 30, 2022 | 273.91 | 274.27 | 268.19 | 270.07 | 1,234,629 | -5.58(-2.02%) |
Mar 29, 2022 | 278.94 | 280.16 | 272.51 | 275.65 | 1,251,588 | +7.07(+2.63%) |
Mar 28, 2022 | 267.66 | 268.73 | 263.03 | 268.58 | 1,107,177 | +2.64(+0.99%) |
Mar 25, 2022 | 269.83 | 271.40 | 263.69 | 265.94 | 1,015,009 | -1.73(-0.65%) |
Mar 24, 2022 | 266.89 | 267.79 | 264.18 | 267.67 | 864,213 | +3.14(+1.19%) |
Mar 23, 2022 | 270.22 | 271.84 | 264.36 | 264.53 | 1,064,209 | -8.19(-3.00%) |
Mar 22, 2022 | 269.61 | 273.64 | 267.86 | 272.72 | 1,705,799 | +7.67(+2.89%) |
Mar 21, 2022 | 266.69 | 269.69 | 261.65 | 265.05 | 1,303,742 | -2.81(-1.05%) |
Mar 18, 2022 | 264.76 | 270.10 | 262.43 | 267.86 | 2,085,230 | +4.33(+1.64%) |
Mar 17, 2022 | 260.75 | 265.50 | 259.72 | 263.52 | 1,744,256 | +1.46(+0.56%) |
Mar 16, 2022 | 255.76 | 263.51 | 255.03 | 262.06 | 2,073,828 | +11.59(+4.63%) |
Mar 15, 2022 | 246.77 | 251.53 | 244.54 | 250.47 | 2,247,143 | +8.24(+3.40%) |
Mar 14, 2022 | 257.41 | 257.59 | 240.33 | 242.23 | 2,974,403 | -13.40(-5.24%) |
Mar 11, 2022 | 269.07 | 269.92 | 255.47 | 255.63 | 1,920,463 | -8.83(-3.34%) |
Mar 10, 2022 | 265.88 | 267.15 | 261.16 | 264.46 | 1,564,275 | -4.18(-1.56%) |
Mar 09, 2022 | 273.77 | 274.70 | 267.11 | 268.64 | 1,484,223 | +7.59(+2.91%) |
Mar 08, 2022 | 254.00 | 269.99 | 253.69 | 261.06 | 2,712,911 | +5.77(+2.26%) |
Mar 07, 2022 | 275.80 | 276.22 | 254.25 | 255.28 | 2,538,109 | -21.11(-7.64%) |
Mar 04, 2022 | 277.44 | 280.27 | 274.61 | 276.39 | 1,666,701 | -6.30(-2.23%) |
Mar 03, 2022 | 284.82 | 286.35 | 276.71 | 282.69 | 1,612,090 | +0.44(+0.15%) |
Mar 02, 2022 | 280.05 | 284.48 | 278.38 | 282.25 | 1,097,970 | +5.96(+2.16%) |
Mar 01, 2022 | 285.39 | 285.39 | 273.18 | 276.29 | 2,088,345 | -10.39(-3.62%) |
Feb 28, 2022 | 285.90 | 288.48 | 283.00 | 286.68 | 1,568,636 | -3.87(-1.33%) |
Feb 25, 2022 | 285.17 | 290.95 | 284.75 | 290.55 | 958,744 | +7.55(+2.67%) |
Feb 24, 2022 | 272.24 | 283.53 | 269.72 | 283.01 | 2,069,909 | +2.12(+0.76%) |
Feb 23, 2022 | 289.69 | 289.76 | 280.55 | 280.88 | 1,449,790 | -4.59(-1.61%) |
Feb 22, 2022 | 289.64 | 291.34 | 283.41 | 285.47 | 1,999,907 | -7.06(-2.41%) |
Feb 18, 2022 | 292.53 | 0 | -1.25(-0.43%) | |||
Feb 17, 2022 | 296.50 | 299.29 | 292.90 | 293.78 | 1,073,286 | -4.21(-1.41%) |
Feb 16, 2022 | 295.43 | 299.41 | 292.47 | 297.99 | 1,019,139 | +1.08(+0.36%) |
Feb 15, 2022 | 299.03 | 300.83 | 295.55 | 296.91 | 1,375,347 | +3.55(+1.21%) |
Feb 14, 2022 | 290.38 | 294.60 | 289.30 | 293.36 | 1,400,759 | +2.97(+1.02%) |
Feb 11, 2022 | 302.49 | 304.61 | 289.74 | 290.38 | 2,053,015 | -14.33(-4.70%) |
Feb 10, 2022 | 302.74 | 308.29 | 300.09 | 304.71 | 1,468,911 | -4.28(-1.38%) |
Feb 09, 2022 | 308.64 | 313.49 | 306.09 | 308.99 | 1,368,200 | +4.79(+1.57%) |
Feb 08, 2022 | 300.40 | 304.61 | 299.40 | 304.20 | 1,292,040 | +0.63(+0.21%) |
Feb 07, 2022 | 304.63 | 307.52 | 300.67 | 303.57 | 1,389,320 | +1.04(+0.34%) |
Feb 04, 2022 | 299.18 | 306.01 | 294.49 | 302.53 | 2,671,679 | +9.88(+3.37%) |
Feb 03, 2022 | 294.29 | 292.65 | 2,480,163 | -15.50(-5.03%) | ||
Feb 02, 2022 | 306.31 | 308.50 | 301.42 | 308.15 | 2,327,116 | +4.01(+1.32%) |
Feb 01, 2022 | 301.26 | 305.32 | 298.13 | 304.14 | 1,788,514 | +3.12(+1.04%) |
Jan 31, 2022 | 292.13 | 301.05 | 301.02 | 1,568,911 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.72 | 293.59 | 281.93 | 293.30 | 2,007,591 | +5.41(+1.88%) |
Jan 27, 2022 | 287.85 | 294.36 | 284.08 | 287.89 | 2,300,334 | +5.43(+1.92%) |
Jan 26, 2022 | 288.12 | 293.92 | 279.17 | 282.47 | 1,900,378 | -1.58(-0.56%) |
Jan 25, 2022 | 287.56 | 289.93 | 282.82 | 284.05 | 1,876,682 | -7.32(-2.51%) |
Jan 24, 2022 | 283.85 | 293.24 | 273.75 | 291.37 | 2,737,050 | +4.61(+1.61%) |
Jan 21, 2022 | 289.64 | 292.12 | 286.51 | 286.76 | 2,319,894 | -3.90(-1.34%) |
Jan 20, 2022 | 300.62 | 304.87 | 289.70 | 290.66 | 2,108,867 | -8.17(-2.73%) |
Jan 19, 2022 | 304.02 | 308.05 | 298.34 | 298.83 | 2,109,559 | -1.38(-0.46%) |
Jan 18, 2022 | 303.83 | 306.20 | 298.74 | 300.21 | 2,533,633 | -10.72(-3.45%) |
Jan 14, 2022 | 310.93 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.62 | 334.81 | 320.53 | 322.83 | 1,300,726 | -10.78(-3.23%) |
Jan 12, 2022 | 332.09 | 337.38 | 330.53 | 333.62 | 1,647,596 | +4.81(+1.46%) |
Jan 11, 2022 | 324.40 | 329.18 | 320.12 | 328.81 | 1,066,508 | +4.52(+1.39%) |
Jan 10, 2022 | 337.43 | 337.53 | 321.85 | 324.29 | 1,930,013 | -18.38(-5.36%) |
Jan 07, 2022 | 342.74 | 345.11 | 337.98 | 342.67 | 969,957 | -0.44(-0.13%) |
Jan 06, 2022 | 344.67 | 345.22 | 340.81 | 343.12 | 1,135,454 | -0.69(-0.20%) |
Jan 05, 2022 | 354.33 | 355.93 | 343.80 | 343.81 | 2,149,409 | -15.21(-4.24%) |
Jan 04, 2022 | 359.26 | 361.07 | 355.43 | 359.02 | 1,048,935 | +1.52(+0.42%) |