Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 238.94 | 239.29 | 235.15 | 237.76 | 328,066 | -3.00(-1.25%) |
Dec 29, 2022 | 237.37 | 242.42 | 235.75 | 240.77 | 156,011 | +5.29(+2.25%) |
Dec 28, 2022 | 241.46 | 241.93 | 235.31 | 235.47 | 211,406 | -5.41(-2.24%) |
Dec 27, 2022 | 240.20 | 241.98 | 237.09 | 240.88 | 139,816 | +0.48(+0.20%) |
Dec 23, 2022 | 237.97 | 242.00 | 237.97 | 240.40 | 230,956 | +2.99(+1.26%) |
Dec 22, 2022 | 239.86 | 240.39 | 232.02 | 237.41 | 274,231 | -5.39(-2.22%) |
Dec 21, 2022 | 241.35 | 242.90 | 239.63 | 242.80 | 256,025 | +3.04(+1.27%) |
Dec 20, 2022 | 238.38 | 241.35 | 237.33 | 239.75 | 213,693 | +0.16(+0.07%) |
Dec 19, 2022 | 243.80 | 244.37 | 236.96 | 239.59 | 248,149 | -3.84(-1.58%) |
Dec 16, 2022 | 243.55 | 246.55 | 240.69 | 243.44 | 506,077 | -2.71(-1.10%) |
Dec 15, 2022 | 249.06 | 249.95 | 243.83 | 246.14 | 228,219 | -7.66(-3.02%) |
Dec 14, 2022 | 255.72 | 258.85 | 251.46 | 253.81 | 189,429 | -2.33(-0.91%) |
Dec 13, 2022 | 263.50 | 265.56 | 253.10 | 256.13 | 361,406 | +2.23(+0.88%) |
Dec 12, 2022 | 252.41 | 254.67 | 250.54 | 253.90 | 211,710 | +3.21(+1.28%) |
Dec 09, 2022 | 251.17 | 253.12 | 250.19 | 250.69 | 179,882 | -0.80(-0.32%) |
Dec 08, 2022 | 244.00 | 252.38 | 244.00 | 251.49 | 270,304 | +6.81(+2.78%) |
Dec 07, 2022 | 241.44 | 247.26 | 241.44 | 244.68 | 197,188 | +2.62(+1.08%) |
Dec 06, 2022 | 245.50 | 245.50 | 238.20 | 242.06 | 389,298 | -3.00(-1.23%) |
Dec 05, 2022 | 250.65 | 250.65 | 243.77 | 245.06 | 338,726 | -8.90(-3.51%) |
Dec 02, 2022 | 254.38 | 256.74 | 251.31 | 253.97 | 210,352 | -3.38(-1.31%) |
Dec 01, 2022 | 258.33 | 260.20 | 253.68 | 257.34 | 385,729 | +0.92(+0.36%) |
Nov 30, 2022 | 255.23 | 256.47 | 244.91 | 256.43 | 496,496 | -0.31(-0.12%) |
Nov 29, 2022 | 256.59 | 257.64 | 252.23 | 256.73 | 184,486 | -0.63(-0.24%) |
Nov 28, 2022 | 264.58 | 264.69 | 256.02 | 257.36 | 173,841 | -8.37(-3.15%) |
Nov 25, 2022 | 265.23 | 267.60 | 263.44 | 265.73 | 73,054 | -0.26(-0.10%) |
Nov 23, 2022 | 265.63 | 268.11 | 263.78 | 265.99 | 180,663 | -0.31(-0.12%) |
Nov 22, 2022 | 265.95 | 268.63 | 263.14 | 266.31 | 190,989 | +2.84(+1.08%) |
Nov 21, 2022 | 261.36 | 265.38 | 260.69 | 263.46 | 204,211 | +1.01(+0.39%) |
Nov 18, 2022 | 264.45 | 266.29 | 260.19 | 262.45 | 372,499 | +1.08(+0.41%) |
Nov 17, 2022 | 259.73 | 261.78 | 254.43 | 261.38 | 225,935 | -1.97(-0.75%) |
Nov 16, 2022 | 268.44 | 269.73 | 262.84 | 263.35 | 218,765 | -6.66(-2.47%) |
Nov 15, 2022 | 271.50 | 273.80 | 267.52 | 270.01 | 227,477 | +2.99(+1.12%) |
Nov 14, 2022 | 264.98 | 272.43 | 263.44 | 267.02 | 396,694 | +2.11(+0.80%) |
Nov 11, 2022 | 266.22 | 269.95 | 261.21 | 264.91 | 411,867 | -3.46(-1.29%) |
Nov 10, 2022 | 252.69 | 269.87 | 252.69 | 268.37 | 507,088 | +26.22(+10.83%) |
Nov 09, 2022 | 248.84 | 249.85 | 241.76 | 242.16 | 387,906 | -8.15(-3.26%) |
Nov 08, 2022 | 252.94 | 252.94 | 247.36 | 250.31 | 275,470 | -0.30(-0.12%) |
Nov 07, 2022 | 252.24 | 252.24 | 246.56 | 250.60 | 279,209 | +0.87(+0.35%) |
Nov 04, 2022 | 252.88 | 253.86 | 244.80 | 249.74 | 227,088 | +0.84(+0.34%) |
Nov 03, 2022 | 250.46 | 252.97 | 248.75 | 248.90 | 328,745 | -5.52(-2.17%) |
Nov 02, 2022 | 259.32 | 262.95 | 253.96 | 254.42 | 434,696 | -5.46(-2.10%) |
Nov 01, 2022 | 260.16 | 262.08 | 255.57 | 259.88 | 223,461 | +1.56(+0.61%) |
Oct 31, 2022 | 256.40 | 260.10 | 256.40 | 258.32 | 249,856 | -0.63(-0.24%) |
Oct 28, 2022 | 251.42 | 258.95 | 250.64 | 258.95 | 187,602 | +8.53(+3.41%) |
Oct 27, 2022 | 251.19 | 254.72 | 249.37 | 250.41 | 389,087 | +1.53(+0.62%) |
Oct 26, 2022 | 249.07 | 251.22 | 245.60 | 248.88 | 235,147 | +0.83(+0.33%) |
Oct 25, 2022 | 240.81 | 249.26 | 240.38 | 248.05 | 270,548 | +7.44(+3.09%) |
Oct 24, 2022 | 239.11 | 242.31 | 236.90 | 240.60 | 327,822 | +3.86(+1.63%) |
Oct 21, 2022 | 228.37 | 237.62 | 227.41 | 236.74 | 438,887 | +9.29(+4.08%) |
Oct 20, 2022 | 230.95 | 237.12 | 217.94 | 227.46 | 1,037,789 | -7.43(-3.16%) |
Oct 19, 2022 | 243.34 | 244.06 | 228.37 | 234.88 | 775,118 | -10.39(-4.24%) |
Oct 18, 2022 | 245.58 | 248.46 | 241.81 | 245.28 | 436,211 | +6.25(+2.62%) |
Oct 17, 2022 | 234.63 | 242.16 | 233.49 | 239.02 | 497,548 | +8.82(+3.83%) |
Oct 14, 2022 | 244.28 | 246.53 | 229.84 | 230.20 | 546,170 | -12.45(-5.13%) |
Oct 13, 2022 | 241.50 | 246.19 | 229.74 | 242.65 | 779,500 | -6.25(-2.51%) |
Oct 12, 2022 | 249.79 | 252.32 | 248.34 | 248.90 | 336,246 | -0.84(-0.34%) |
Oct 11, 2022 | 245.94 | 252.92 | 245.63 | 249.74 | 248,191 | +3.07(+1.25%) |
Oct 10, 2022 | 245.81 | 248.82 | 244.86 | 246.67 | 141,225 | +2.36(+0.97%) |
Oct 07, 2022 | 250.57 | 250.83 | 242.37 | 244.31 | 280,196 | -9.18(-3.62%) |
Oct 06, 2022 | 257.33 | 259.22 | 251.41 | 253.49 | 305,892 | -5.59(-2.16%) |
Oct 05, 2022 | 256.60 | 261.91 | 254.87 | 259.07 | 231,497 | -0.42(-0.16%) |
Oct 04, 2022 | 255.25 | 260.57 | 254.83 | 259.49 | 339,065 | +8.63(+3.44%) |
Oct 03, 2022 | 247.34 | 252.91 | 245.43 | 250.86 | 348,195 | +7.51(+3.09%) |
Sep 30, 2022 | 242.65 | 249.63 | 240.38 | 243.34 | 347,825 | +1.35(+0.56%) |
Sep 29, 2022 | 249.78 | 251.31 | 240.21 | 241.99 | 466,522 | -10.62(-4.21%) |
Sep 28, 2022 | 245.35 | 255.32 | 243.30 | 252.62 | 365,694 | +9.69(+3.99%) |
Sep 27, 2022 | 240.99 | 244.38 | 239.46 | 242.93 | 305,932 | +3.07(+1.28%) |
Sep 26, 2022 | 238.45 | 242.42 | 237.44 | 239.86 | 286,963 | +0.79(+0.33%) |
Sep 23, 2022 | 238.97 | 241.05 | 236.52 | 239.06 | 280,290 | -2.77(-1.15%) |
Sep 22, 2022 | 250.21 | 250.21 | 241.38 | 241.83 | 342,108 | -9.23(-3.67%) |
Sep 21, 2022 | 258.52 | 262.62 | 251.06 | 251.06 | 206,546 | -5.09(-1.99%) |
Sep 20, 2022 | 255.22 | 258.14 | 252.60 | 256.14 | 376,882 | -2.38(-0.92%) |
Sep 19, 2022 | 253.86 | 258.82 | 253.86 | 258.52 | 168,578 | +3.39(+1.33%) |
Sep 16, 2022 | 254.59 | 255.61 | 252.44 | 255.13 | 364,549 | -2.18(-0.85%) |
Sep 15, 2022 | 258.41 | 260.41 | 255.66 | 257.31 | 190,430 | -2.31(-0.89%) |
Sep 14, 2022 | 261.70 | 262.95 | 256.84 | 259.62 | 200,875 | -1.31(-0.50%) |
Sep 13, 2022 | 265.56 | 266.55 | 259.22 | 260.93 | 212,701 | -10.17(-3.75%) |
Sep 12, 2022 | 271.75 | 272.69 | 268.57 | 271.10 | 202,613 | +0.79(+0.29%) |
Sep 09, 2022 | 271.54 | 272.77 | 268.97 | 270.31 | 161,323 | +0.37(+0.14%) |
Sep 08, 2022 | 267.86 | 270.11 | 265.69 | 269.94 | 202,140 | +1.03(+0.38%) |
Sep 07, 2022 | 260.95 | 270.09 | 260.37 | 268.91 | 231,426 | +7.26(+2.77%) |
Sep 06, 2022 | 258.96 | 262.33 | 257.36 | 261.65 | 336,169 | +4.56(+1.78%) |
Sep 02, 2022 | 260.24 | 264.02 | 255.73 | 257.09 | 239,519 | -1.88(-0.73%) |
Sep 01, 2022 | 255.20 | 259.13 | 254.29 | 258.97 | 226,266 | +1.85(+0.72%) |
Aug 31, 2022 | 261.38 | 261.51 | 255.72 | 257.11 | 212,658 | -4.64(-1.77%) |
Aug 30, 2022 | 267.24 | 267.24 | 261.01 | 261.75 | 176,832 | -3.45(-1.30%) |
Aug 29, 2022 | 264.65 | 269.03 | 263.72 | 265.20 | 213,575 | -3.70(-1.37%) |
Aug 26, 2022 | 275.70 | 276.19 | 268.11 | 268.90 | 272,627 | -6.82(-2.47%) |
Aug 25, 2022 | 273.31 | 275.88 | 272.26 | 275.73 | 134,987 | +4.09(+1.51%) |
Aug 24, 2022 | 267.99 | 273.12 | 267.49 | 271.63 | 232,900 | +2.42(+0.90%) |
Aug 23, 2022 | 271.97 | 273.13 | 268.82 | 269.21 | 187,920 | -4.26(-1.56%) |
Aug 22, 2022 | 274.09 | 275.91 | 272.78 | 273.48 | 262,538 | -4.99(-1.79%) |
Aug 19, 2022 | 285.47 | 285.47 | 277.52 | 278.47 | 318,897 | -10.26(-3.55%) |
Aug 18, 2022 | 289.03 | 289.68 | 285.83 | 288.73 | 116,666 | +1.03(+0.36%) |
Aug 17, 2022 | 283.91 | 287.92 | 282.44 | 287.70 | 290,185 | +1.87(+0.65%) |
Aug 16, 2022 | 286.95 | 288.79 | 283.88 | 285.83 | 315,973 | -2.73(-0.95%) |
Aug 15, 2022 | 285.57 | 289.80 | 284.20 | 288.56 | 226,796 | +2.27(+0.79%) |
Aug 12, 2022 | 278.99 | 286.60 | 278.26 | 286.29 | 227,494 | +9.42(+3.40%) |
Aug 11, 2022 | 277.20 | 278.26 | 274.26 | 276.87 | 189,231 | +0.80(+0.29%) |
Aug 10, 2022 | 272.01 | 278.01 | 270.01 | 276.06 | 297,166 | +10.43(+3.92%) |
Aug 09, 2022 | 270.50 | 270.78 | 264.74 | 265.64 | 224,771 | -4.59(-1.70%) |
Aug 08, 2022 | 268.35 | 272.20 | 267.93 | 270.23 | 215,406 | +3.65(+1.37%) |
Aug 05, 2022 | 259.84 | 266.69 | 259.42 | 266.58 | 143,824 | +3.70(+1.41%) |
Aug 04, 2022 | 261.07 | 265.37 | 260.02 | 262.89 | 216,686 | +1.59(+0.61%) |
Aug 03, 2022 | 258.47 | 262.61 | 256.30 | 261.30 | 248,825 | +3.06(+1.19%) |
Aug 02, 2022 | 263.24 | 263.24 | 257.62 | 258.24 | 284,959 | -5.29(-2.01%) |
Aug 01, 2022 | 256.83 | 264.09 | 255.40 | 263.53 | 479,483 | +4.60(+1.78%) |
Jul 29, 2022 | 250.00 | 261.83 | 249.02 | 258.93 | 384,630 | +9.69(+3.89%) |
Jul 28, 2022 | 242.91 | 250.50 | 239.57 | 249.24 | 340,559 | +8.46(+3.51%) |
Jul 27, 2022 | 232.58 | 242.19 | 231.05 | 240.78 | 374,865 | +9.92(+4.30%) |
Jul 26, 2022 | 224.00 | 233.63 | 217.39 | 230.86 | 927,135 | -8.23(-3.44%) |
Jul 25, 2022 | 240.10 | 241.72 | 237.03 | 239.09 | 377,791 | -1.22(-0.51%) |
Jul 22, 2022 | 244.01 | 244.97 | 237.44 | 240.31 | 268,897 | -3.18(-1.30%) |
Jul 21, 2022 | 244.04 | 247.94 | 240.10 | 243.49 | 406,896 | -2.82(-1.14%) |
Jul 20, 2022 | 244.57 | 247.69 | 242.90 | 246.30 | 308,135 | +3.31(+1.36%) |
Jul 19, 2022 | 236.85 | 243.04 | 236.85 | 242.99 | 194,649 | +8.79(+3.75%) |
Jul 18, 2022 | 240.51 | 241.60 | 233.41 | 234.20 | 373,260 | -5.58(-2.33%) |
Jul 15, 2022 | 237.44 | 239.88 | 235.92 | 239.78 | 309,270 | +4.20(+1.78%) |
Jul 14, 2022 | 235.03 | 238.06 | 232.93 | 235.58 | 374,229 | +1.31(+0.56%) |
Jul 13, 2022 | 230.47 | 234.57 | 229.06 | 234.27 | 288,166 | +0.49(+0.21%) |
Jul 12, 2022 | 236.29 | 240.50 | 232.18 | 233.78 | 210,676 | -2.60(-1.10%) |
Jul 11, 2022 | 234.63 | 238.47 | 233.55 | 236.39 | 269,132 | +3.53(+1.52%) |
Jul 08, 2022 | 231.67 | 232.98 | 229.91 | 232.85 | 202,684 | +0.46(+0.20%) |
Jul 07, 2022 | 230.97 | 233.60 | 229.70 | 232.40 | 167,747 | +1.02(+0.44%) |
Jul 06, 2022 | 231.33 | 233.75 | 227.76 | 231.38 | 303,671 | +2.17(+0.95%) |
Jul 05, 2022 | 222.12 | 229.44 | 220.25 | 229.20 | 226,813 | +3.44(+1.52%) |
Jul 01, 2022 | 223.53 | 226.48 | 220.99 | 225.76 | 313,236 | +2.02(+0.90%) |
Jun 30, 2022 | 221.38 | 227.81 | 220.74 | 223.74 | 278,395 | +0.79(+0.35%) |
Jun 29, 2022 | 224.07 | 224.76 | 221.39 | 222.95 | 274,408 | -0.39(-0.18%) |
Jun 28, 2022 | 228.64 | 230.34 | 223.13 | 223.35 | 238,709 | -4.40(-1.93%) |
Jun 27, 2022 | 225.76 | 228.28 | 223.24 | 227.75 | 271,547 | +2.62(+1.17%) |
Jun 24, 2022 | 219.85 | 226.30 | 218.57 | 225.13 | 614,990 | +7.85(+3.61%) |
Jun 23, 2022 | 213.57 | 218.15 | 213.36 | 217.28 | 268,464 | +4.66(+2.19%) |
Jun 22, 2022 | 213.24 | 214.66 | 210.36 | 212.61 | 351,406 | -3.43(-1.59%) |
Jun 21, 2022 | 213.71 | 221.03 | 212.67 | 216.04 | 310,677 | +3.24(+1.52%) |
Jun 17, 2022 | 216.06 | 218.35 | 211.98 | 212.80 | 511,119 | -0.90(-0.42%) |
Jun 16, 2022 | 216.41 | 220.80 | 206.75 | 213.70 | 745,565 | -15.85(-6.91%) |
Jun 15, 2022 | 233.35 | 235.85 | 225.28 | 229.55 | 438,357 | -2.76(-1.19%) |
Jun 14, 2022 | 235.68 | 236.89 | 228.32 | 232.31 | 290,410 | -3.96(-1.68%) |
Jun 13, 2022 | 232.58 | 238.90 | 231.38 | 236.27 | 319,688 | -1.67(-0.70%) |
Jun 10, 2022 | 238.88 | 240.43 | 236.34 | 237.94 | 199,903 | -2.86(-1.19%) |
Jun 09, 2022 | 237.45 | 241.57 | 237.45 | 240.80 | 210,547 | +1.90(+0.80%) |
Jun 08, 2022 | 243.53 | 243.53 | 238.26 | 238.90 | 114,354 | -5.78(-2.36%) |
Jun 07, 2022 | 241.60 | 245.59 | 241.10 | 244.68 | 165,276 | +0.83(+0.34%) |
Jun 06, 2022 | 242.13 | 246.39 | 240.14 | 243.84 | 185,889 | +3.87(+1.61%) |
Jun 03, 2022 | 243.46 | 245.23 | 238.88 | 239.97 | 195,998 | -6.52(-2.65%) |
Jun 02, 2022 | 239.30 | 246.79 | 239.27 | 246.50 | 236,364 | +8.13(+3.41%) |
Jun 01, 2022 | 240.81 | 242.79 | 235.94 | 238.36 | 180,219 | -1.12(-0.47%) |
May 31, 2022 | 239.27 | 240.09 | 235.83 | 239.49 | 282,582 | +0.17(+0.07%) |
May 27, 2022 | 235.87 | 239.50 | 235.66 | 239.32 | 224,505 | +5.45(+2.33%) |
May 26, 2022 | 229.49 | 235.82 | 228.59 | 233.87 | 210,147 | +5.26(+2.30%) |
May 25, 2022 | 226.87 | 230.63 | 226.87 | 228.60 | 274,162 | -0.04(-0.02%) |
May 24, 2022 | 230.34 | 231.07 | 225.44 | 228.64 | 307,629 | -3.49(-1.51%) |
May 23, 2022 | 232.50 | 234.77 | 231.19 | 232.13 | 246,781 | +1.03(+0.45%) |
May 20, 2022 | 232.67 | 232.82 | 224.49 | 231.10 | 324,099 | -0.54(-0.23%) |
May 19, 2022 | 229.63 | 235.38 | 227.57 | 231.65 | 265,891 | -0.37(-0.16%) |
May 18, 2022 | 246.06 | 247.95 | 231.80 | 232.01 | 445,552 | -15.70(-6.34%) |
May 17, 2022 | 245.52 | 248.89 | 242.15 | 247.71 | 216,408 | +5.50(+2.27%) |
May 16, 2022 | 240.20 | 243.42 | 238.19 | 242.21 | 276,565 | +0.38(+0.16%) |
May 13, 2022 | 241.80 | 243.56 | 239.87 | 241.83 | 225,304 | +2.37(+0.99%) |
May 12, 2022 | 231.01 | 239.66 | 229.77 | 239.46 | 347,402 | +5.80(+2.48%) |
May 11, 2022 | 238.63 | 245.18 | 233.54 | 233.66 | 518,906 | -5.45(-2.28%) |
May 10, 2022 | 241.01 | 241.37 | 233.18 | 239.11 | 409,811 | +0.43(+0.18%) |
May 09, 2022 | 237.35 | 241.73 | 236.40 | 238.68 | 268,781 | -1.79(-0.74%) |
May 06, 2022 | 242.06 | 243.03 | 236.79 | 240.47 | 270,764 | -3.33(-1.37%) |
May 05, 2022 | 253.56 | 255.41 | 241.59 | 243.81 | 329,261 | -12.77(-4.98%) |
May 04, 2022 | 247.69 | 256.86 | 245.41 | 256.58 | 277,538 | +8.98(+3.63%) |
May 03, 2022 | 249.87 | 251.48 | 245.04 | 247.59 | 383,677 | -1.98(-0.79%) |
May 02, 2022 | 248.71 | 254.08 | 244.84 | 249.57 | 360,147 | -0.37(-0.15%) |
Apr 29, 2022 | 259.44 | 261.14 | 249.39 | 249.93 | 409,915 | -11.95(-4.56%) |
Apr 28, 2022 | 265.05 | 265.95 | 259.07 | 261.89 | 307,563 | -1.69(-0.64%) |
Apr 27, 2022 | 266.26 | 269.15 | 261.79 | 263.57 | 275,774 | -3.14(-1.18%) |
Apr 26, 2022 | 269.42 | 271.89 | 265.80 | 266.71 | 202,726 | -5.64(-2.07%) |
Apr 25, 2022 | 272.31 | 273.10 | 263.87 | 272.35 | 244,278 | -0.25(-0.09%) |
Apr 22, 2022 | 279.79 | 280.30 | 269.86 | 272.61 | 294,804 | -7.83(-2.79%) |
Apr 21, 2022 | 273.24 | 290.67 | 273.24 | 280.44 | 720,388 | +11.95(+4.45%) |
Apr 20, 2022 | 269.37 | 272.48 | 268.41 | 268.48 | 305,841 | +0.79(+0.29%) |
Apr 19, 2022 | 261.92 | 268.24 | 261.92 | 267.70 | 254,639 | +5.79(+2.21%) |
Apr 18, 2022 | 269.79 | 271.31 | 259.62 | 261.91 | 342,735 | -8.27(-3.06%) |
Apr 14, 2022 | 275.98 | 276.96 | 269.04 | 270.18 | 414,709 | -5.94(-2.15%) |
Apr 13, 2022 | 268.63 | 277.12 | 266.14 | 276.12 | 403,226 | +7.35(+2.73%) |
Apr 12, 2022 | 271.64 | 275.77 | 267.76 | 268.77 | 322,132 | -1.95(-0.72%) |
Apr 11, 2022 | 278.36 | 280.23 | 269.66 | 270.73 | 306,251 | -8.53(-3.05%) |
Apr 08, 2022 | 276.40 | 280.14 | 275.55 | 279.25 | 188,574 | +2.69(+0.97%) |
Apr 07, 2022 | 273.26 | 278.41 | 272.36 | 276.56 | 269,666 | +4.29(+1.57%) |
Apr 06, 2022 | 278.19 | 280.02 | 270.37 | 272.28 | 276,425 | -8.90(-3.16%) |
Apr 05, 2022 | 283.55 | 285.69 | 280.91 | 281.18 | 439,435 | -2.87(-1.01%) |
Apr 04, 2022 | 282.99 | 285.44 | 281.27 | 284.05 | 332,961 | +1.23(+0.43%) |
Apr 01, 2022 | 282.73 | 285.35 | 279.15 | 282.82 | 337,515 | -0.41(-0.14%) |
Mar 31, 2022 | 285.92 | 288.96 | 283.13 | 283.23 | 325,002 | -3.29(-1.15%) |
Mar 30, 2022 | 283.34 | 286.90 | 282.99 | 286.52 | 224,626 | +3.02(+1.07%) |
Mar 29, 2022 | 283.83 | 286.82 | 282.36 | 283.50 | 270,053 | +1.13(+0.40%) |
Mar 28, 2022 | 277.06 | 282.66 | 275.55 | 282.37 | 157,846 | +5.12(+1.85%) |
Mar 25, 2022 | 276.69 | 279.07 | 275.26 | 277.24 | 234,254 | +0.50(+0.18%) |
Mar 24, 2022 | 281.36 | 281.91 | 275.34 | 276.74 | 258,195 | -2.43(-0.87%) |
Mar 23, 2022 | 278.42 | 280.61 | 277.78 | 279.17 | 315,504 | -0.77(-0.28%) |
Mar 22, 2022 | 282.87 | 285.50 | 278.03 | 279.94 | 239,091 | -2.29(-0.81%) |
Mar 21, 2022 | 287.67 | 289.94 | 278.41 | 282.23 | 194,898 | -4.88(-1.70%) |
Mar 18, 2022 | 281.01 | 287.53 | 278.98 | 287.11 | 457,413 | +6.33(+2.25%) |
Mar 17, 2022 | 272.41 | 281.41 | 270.95 | 280.78 | 221,321 | +7.58(+2.77%) |
Mar 16, 2022 | 272.60 | 275.00 | 267.43 | 273.20 | 170,717 | +0.61(+0.22%) |
Mar 15, 2022 | 270.31 | 272.73 | 268.10 | 272.59 | 164,495 | +4.49(+1.68%) |
Mar 14, 2022 | 265.68 | 270.79 | 265.68 | 268.10 | 159,524 | +3.67(+1.39%) |
Mar 11, 2022 | 267.08 | 269.73 | 264.15 | 264.42 | 188,103 | -1.72(-0.65%) |
Mar 10, 2022 | 263.77 | 266.28 | 266.14 | 192,509 | -0.20(-0.08%) | |
Mar 09, 2022 | 268.28 | 268.49 | 264.35 | 266.35 | 191,709 | +1.92(+0.73%) |
Mar 08, 2022 | 263.89 | 269.89 | 263.89 | 264.42 | 252,530 | +0.09(+0.04%) |
Mar 07, 2022 | 262.86 | 266.77 | 261.04 | 264.33 | 239,855 | +0.40(+0.15%) |
Mar 04, 2022 | 258.10 | 263.97 | 257.01 | 263.93 | 174,264 | +3.85(+1.48%) |
Mar 03, 2022 | 260.00 | 262.02 | 257.87 | 260.08 | 116,691 | +0.61(+0.24%) |
Mar 02, 2022 | 255.53 | 260.77 | 255.53 | 259.47 | 172,483 | +5.41(+2.13%) |
Mar 01, 2022 | 252.23 | 256.52 | 250.52 | 254.06 | 241,161 | +0.19(+0.07%) |
Feb 28, 2022 | 246.94 | 254.80 | 246.81 | 253.87 | 315,578 | +5.15(+2.07%) |
Feb 25, 2022 | 242.87 | 249.43 | 242.79 | 248.72 | 152,756 | +4.60(+1.89%) |
Feb 24, 2022 | 235.61 | 245.68 | 234.75 | 244.12 | 262,206 | +5.85(+2.45%) |
Feb 23, 2022 | 242.43 | 245.07 | 238.12 | 238.27 | 205,157 | -3.74(-1.54%) |
Feb 22, 2022 | 239.40 | 243.86 | 238.44 | 242.01 | 205,536 | +1.01(+0.42%) |
Feb 18, 2022 | 240.99 | 0 | +1.17(+0.49%) | |||
Feb 17, 2022 | 242.37 | 242.70 | 239.23 | 239.82 | 179,630 | -4.60(-1.88%) |
Feb 16, 2022 | 242.52 | 246.17 | 241.81 | 244.42 | 130,443 | +0.29(+0.12%) |
Feb 15, 2022 | 244.89 | 248.18 | 242.88 | 244.14 | 148,486 | +1.40(+0.58%) |
Feb 14, 2022 | 249.04 | 250.25 | 239.97 | 242.73 | 333,732 | -1.78(-0.73%) |
Feb 11, 2022 | 252.23 | 252.69 | 242.89 | 244.52 | 256,092 | -6.09(-2.43%) |
Feb 10, 2022 | 256.60 | 263.84 | 247.59 | 250.61 | 430,499 | -6.16(-2.40%) |
Feb 09, 2022 | 254.01 | 256.98 | 253.65 | 256.76 | 181,884 | +6.60(+2.64%) |
Feb 08, 2022 | 246.89 | 250.93 | 246.42 | 250.16 | 209,897 | +3.56(+1.44%) |
Feb 07, 2022 | 248.70 | 249.66 | 245.55 | 246.60 | 188,475 | -2.07(-0.83%) |
Feb 04, 2022 | 255.62 | 256.60 | 248.25 | 248.67 | 181,965 | -6.95(-2.72%) |
Feb 03, 2022 | 259.98 | 255.05 | 255.63 | 109,949 | -6.09(-2.33%) | |
Feb 02, 2022 | 263.04 | 263.54 | 258.13 | 261.72 | 175,247 | +1.16(+0.45%) |
Feb 01, 2022 | 263.51 | 265.16 | 258.52 | 260.56 | 159,409 | -2.15(-0.82%) |
Jan 31, 2022 | 258.63 | 262.72 | 262.70 | 160,646 | +3.17(+1.22%) | |
Jan 28, 2022 | 253.26 | 259.67 | 250.26 | 259.53 | 110,175 | +6.72(+2.66%) |
Jan 27, 2022 | 259.20 | 261.28 | 251.32 | 252.81 | 113,534 | -4.01(-1.56%) |
Jan 26, 2022 | 261.54 | 264.70 | 254.99 | 256.82 | 226,745 | -2.48(-0.96%) |
Jan 25, 2022 | 264.07 | 264.07 | 255.59 | 259.30 | 171,607 | -7.96(-2.98%) |
Jan 24, 2022 | 258.25 | 267.50 | 257.58 | 267.26 | 153,990 | +4.34(+1.65%) |
Jan 21, 2022 | 265.05 | 270.48 | 262.91 | 262.92 | 110,419 | -2.57(-0.97%) |
Jan 20, 2022 | 273.35 | 275.70 | 264.97 | 265.48 | 106,861 | -6.60(-2.43%) |
Jan 19, 2022 | 274.51 | 275.65 | 271.92 | 272.08 | 102,408 | -0.23(-0.09%) |
Jan 18, 2022 | 273.35 | 274.27 | 271.48 | 272.32 | 141,165 | -4.79(-1.73%) |
Jan 14, 2022 | 277.10 | 0 | -3.20(-1.14%) | |||
Jan 13, 2022 | 282.64 | 285.38 | 280.10 | 280.30 | 85,347 | -1.02(-0.36%) |
Jan 12, 2022 | 280.27 | 285.03 | 280.27 | 281.32 | 144,868 | +2.39(+0.86%) |
Jan 11, 2022 | 275.87 | 279.17 | 272.11 | 278.93 | 133,483 | +3.08(+1.12%) |
Jan 10, 2022 | 274.51 | 276.22 | 270.50 | 275.86 | 146,774 | -0.72(-0.26%) |
Jan 07, 2022 | 281.86 | 285.47 | 276.40 | 276.58 | 126,416 | -4.90(-1.74%) |
Jan 06, 2022 | 285.10 | 288.43 | 281.32 | 281.47 | 148,813 | -3.02(-1.06%) |
Jan 05, 2022 | 287.59 | 291.33 | 284.37 | 284.49 | 211,033 | -3.09(-1.08%) |
Jan 04, 2022 | 281.36 | 289.44 | 281.36 | 287.59 | 162,073 | +6.29(+2.24%) |