Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 322.72 | 326.30 | 319.84 | 321.25 | 364,474 | -3.39(-1.04%) |
Feb 27, 2023 | 330.14 | 333.64 | 323.67 | 324.64 | 241,212 | -2.41(-0.74%) |
Feb 24, 2023 | 332.85 | 333.55 | 326.41 | 327.05 | 380,817 | -12.55(-3.70%) |
Feb 23, 2023 | 335.33 | 341.84 | 333.97 | 339.60 | 327,232 | +5.01(+1.50%) |
Feb 22, 2023 | 335.69 | 337.40 | 330.60 | 334.59 | 305,337 | +1.33(+0.40%) |
Feb 21, 2023 | 339.92 | 343.15 | 332.58 | 333.26 | 443,565 | -10.34(-3.01%) |
Feb 17, 2023 | 336.22 | 344.72 | 333.07 | 343.60 | 630,298 | +4.51(+1.33%) |
Feb 16, 2023 | 324.04 | 344.53 | 314.64 | 339.09 | 726,570 | +6.32(+1.90%) |
Feb 15, 2023 | 324.52 | 332.79 | 323.54 | 332.77 | 409,133 | +6.58(+2.02%) |
Feb 14, 2023 | 323.24 | 330.88 | 321.01 | 326.19 | 320,094 | +0.27(+0.08%) |
Feb 13, 2023 | 324.79 | 327.03 | 322.49 | 325.92 | 261,587 | +3.38(+1.05%) |
Feb 10, 2023 | 322.23 | 324.58 | 320.16 | 322.54 | 178,269 | -4.49(-1.37%) |
Feb 09, 2023 | 331.27 | 334.75 | 326.28 | 327.03 | 305,966 | +0.94(+0.29%) |
Feb 08, 2023 | 335.23 | 337.60 | 323.76 | 326.09 | 287,915 | -10.19(-3.03%) |
Feb 07, 2023 | 326.65 | 338.70 | 325.65 | 336.28 | 220,814 | +8.78(+2.68%) |
Feb 06, 2023 | 327.91 | 331.52 | 325.96 | 327.50 | 372,155 | -5.07(-1.52%) |
Feb 03, 2023 | 335.64 | 341.05 | 331.27 | 332.57 | 310,008 | -12.72(-3.68%) |
Feb 02, 2023 | 342.21 | 347.49 | 340.44 | 345.29 | 371,884 | +8.83(+2.62%) |
Feb 01, 2023 | 322.41 | 337.45 | 318.87 | 336.46 | 312,592 | +13.69(+4.24%) |
Jan 31, 2023 | 317.81 | 322.79 | 315.58 | 322.77 | 164,752 | +5.42(+1.71%) |
Jan 30, 2023 | 323.25 | 327.04 | 317.29 | 317.35 | 234,927 | -10.12(-3.09%) |
Jan 27, 2023 | 319.42 | 327.92 | 319.21 | 327.47 | 188,918 | +6.59(+2.05%) |
Jan 26, 2023 | 323.46 | 324.43 | 317.90 | 320.88 | 180,613 | +2.73(+0.86%) |
Jan 25, 2023 | 312.84 | 319.51 | 305.20 | 318.15 | 168,717 | -0.85(-0.27%) |
Jan 24, 2023 | 325.75 | 354.14 | 317.53 | 319.00 | 157,330 | -5.90(-1.82%) |
Jan 23, 2023 | 316.00 | 325.52 | 316.00 | 324.90 | 202,019 | +8.90(+2.82%) |
Jan 20, 2023 | 306.44 | 316.39 | 304.67 | 316.00 | 192,153 | +10.66(+3.49%) |
Jan 19, 2023 | 302.98 | 307.47 | 301.69 | 305.34 | 305,724 | +0.21(+0.07%) |
Jan 18, 2023 | 321.25 | 323.77 | 304.57 | 305.13 | 293,928 | -13.99(-4.38%) |
Jan 17, 2023 | 317.39 | 319.77 | 313.33 | 319.12 | 280,252 | +2.36(+0.75%) |
Jan 13, 2023 | 312.26 | 317.32 | 309.94 | 316.76 | 278,746 | +0.20(+0.06%) |
Jan 12, 2023 | 320.28 | 321.41 | 310.70 | 316.56 | 295,560 | -1.53(-0.48%) |
Jan 11, 2023 | 315.38 | 318.09 | 310.14 | 318.09 | 378,315 | +5.02(+1.60%) |
Jan 10, 2023 | 318.20 | 322.23 | 312.00 | 313.07 | 242,967 | -5.92(-1.86%) |
Jan 09, 2023 | 315.20 | 327.25 | 313.41 | 318.99 | 327,333 | +8.08(+2.60%) |
Jan 06, 2023 | 309.65 | 312.57 | 301.74 | 310.91 | 208,206 | +4.39(+1.43%) |
Jan 05, 2023 | 316.86 | 317.01 | 305.95 | 306.52 | 285,314 | -14.16(-4.42%) |
Jan 04, 2023 | 322.62 | 324.84 | 315.89 | 320.68 | 217,760 | +1.35(+0.42%) |
Jan 03, 2023 | 327.32 | 331.44 | 317.93 | 319.33 | 314,622 | -3.08(-0.96%) |
Dec 30, 2022 | 320.27 | 323.81 | 319.22 | 322.41 | 161,584 | -3.06(-0.94%) |
Dec 29, 2022 | 318.49 | 327.78 | 317.88 | 325.47 | 124,633 | +10.56(+3.35%) |
Dec 28, 2022 | 319.68 | 323.19 | 314.90 | 314.91 | 142,099 | -5.94(-1.85%) |
Dec 27, 2022 | 318.76 | 322.27 | 314.11 | 320.85 | 212,842 | +0.73(+0.23%) |
Dec 23, 2022 | 320.53 | 322.80 | 316.40 | 320.12 | 117,400 | -1.71(-0.53%) |
Dec 22, 2022 | 324.85 | 326.23 | 313.94 | 321.83 | 234,079 | -7.79(-2.36%) |
Dec 21, 2022 | 319.50 | 329.83 | 317.40 | 329.62 | 308,921 | +10.37(+3.25%) |
Dec 20, 2022 | 317.52 | 322.65 | 317.40 | 319.25 | 232,211 | -0.80(-0.25%) |
Dec 19, 2022 | 319.33 | 323.59 | 315.93 | 320.05 | 277,547 | -0.25(-0.08%) |
Dec 16, 2022 | 320.11 | 323.82 | 319.31 | 320.30 | 535,721 | -2.52(-0.78%) |
Dec 15, 2022 | 328.20 | 330.75 | 318.59 | 322.82 | 284,030 | -11.79(-3.52%) |
Dec 14, 2022 | 333.97 | 343.83 | 331.61 | 334.61 | 189,492 | -0.30(-0.09%) |
Dec 13, 2022 | 339.68 | 350.82 | 331.70 | 334.91 | 313,487 | +9.70(+2.98%) |
Dec 12, 2022 | 324.00 | 330.21 | 322.22 | 325.21 | 238,439 | +2.13(+0.66%) |
Dec 09, 2022 | 317.60 | 325.01 | 317.60 | 323.08 | 285,982 | +4.64(+1.46%) |
Dec 08, 2022 | 311.02 | 320.14 | 307.46 | 318.44 | 230,266 | +9.61(+3.11%) |
Dec 07, 2022 | 314.17 | 316.06 | 308.18 | 308.83 | 346,366 | -5.24(-1.67%) |
Dec 06, 2022 | 324.39 | 324.39 | 311.18 | 314.07 | 349,521 | -9.44(-2.92%) |
Dec 05, 2022 | 339.50 | 340.03 | 320.19 | 323.51 | 366,682 | -18.71(-5.47%) |
Dec 02, 2022 | 346.02 | 346.73 | 338.53 | 342.22 | 254,407 | -10.01(-2.84%) |
Dec 01, 2022 | 341.34 | 353.13 | 341.34 | 352.23 | 238,868 | +9.49(+2.77%) |
Nov 30, 2022 | 324.17 | 345.24 | 324.17 | 342.74 | 851,037 | +18.59(+5.73%) |
Nov 29, 2022 | 325.55 | 325.71 | 320.60 | 324.15 | 256,993 | -2.58(-0.79%) |
Nov 28, 2022 | 329.96 | 332.17 | 325.27 | 326.73 | 244,684 | -4.15(-1.25%) |
Nov 25, 2022 | 332.18 | 333.93 | 327.93 | 330.88 | 130,054 | -2.16(-0.65%) |
Nov 23, 2022 | 326.88 | 333.94 | 324.10 | 333.04 | 205,235 | +6.11(+1.87%) |
Nov 22, 2022 | 323.08 | 327.02 | 319.65 | 326.93 | 308,497 | +5.11(+1.59%) |
Nov 21, 2022 | 312.34 | 322.49 | 310.34 | 321.82 | 257,072 | +8.37(+2.67%) |
Nov 18, 2022 | 326.42 | 326.94 | 312.06 | 313.45 | 407,012 | -7.10(-2.21%) |
Nov 17, 2022 | 330.56 | 330.56 | 318.88 | 320.55 | 352,035 | -15.09(-4.50%) |
Nov 16, 2022 | 334.37 | 338.62 | 333.28 | 335.64 | 357,918 | -1.56(-0.46%) |
Nov 15, 2022 | 327.82 | 338.44 | 327.82 | 337.20 | 377,266 | +16.85(+5.26%) |
Nov 14, 2022 | 321.92 | 324.31 | 317.26 | 320.35 | 301,186 | -4.26(-1.31%) |
Nov 11, 2022 | 310.89 | 326.50 | 308.97 | 324.61 | 471,967 | +14.90(+4.81%) |
Nov 10, 2022 | 307.87 | 312.40 | 306.91 | 309.71 | 404,148 | +17.69(+6.06%) |
Nov 09, 2022 | 294.06 | 295.99 | 289.69 | 292.02 | 514,061 | -4.12(-1.39%) |
Nov 08, 2022 | 291.61 | 297.24 | 286.89 | 296.14 | 610,178 | +6.67(+2.30%) |
Nov 07, 2022 | 289.69 | 291.48 | 281.11 | 289.47 | 416,854 | +1.54(+0.53%) |
Nov 04, 2022 | 295.98 | 295.98 | 281.32 | 287.93 | 393,243 | -4.70(-1.61%) |
Nov 03, 2022 | 293.53 | 296.00 | 289.07 | 292.63 | 340,190 | -3.93(-1.33%) |
Nov 02, 2022 | 313.39 | 296.45 | 296.56 | 418,406 | -17.68(-5.63%) | |
Nov 01, 2022 | 328.15 | 328.15 | 311.44 | 314.24 | 517,646 | -9.09(-2.81%) |
Oct 31, 2022 | 329.65 | 331.78 | 322.92 | 323.33 | 495,585 | -7.17(-2.17%) |
Oct 28, 2022 | 332.10 | 332.58 | 326.75 | 330.50 | 490,241 | -3.03(-0.91%) |
Oct 27, 2022 | 346.68 | 354.00 | 332.17 | 333.53 | 509,296 | -9.89(-2.88%) |
Oct 26, 2022 | 343.12 | 352.00 | 341.28 | 343.42 | 257,810 | -2.64(-0.76%) |
Oct 25, 2022 | 340.91 | 346.06 | 340.91 | 346.06 | 318,112 | +8.08(+2.39%) |
Oct 24, 2022 | 338.57 | 340.19 | 332.24 | 337.98 | 255,022 | +2.03(+0.60%) |
Oct 21, 2022 | 333.31 | 336.44 | 328.79 | 335.95 | 228,582 | +1.39(+0.42%) |
Oct 20, 2022 | 339.29 | 342.34 | 331.57 | 334.56 | 199,241 | -1.81(-0.54%) |
Oct 19, 2022 | 336.92 | 339.33 | 333.13 | 336.37 | 154,477 | -3.02(-0.89%) |
Oct 18, 2022 | 336.04 | 339.98 | 334.87 | 339.39 | 256,973 | +13.14(+4.03%) |
Oct 17, 2022 | 324.18 | 326.63 | 323.07 | 326.25 | 402,215 | +10.42(+3.30%) |
Oct 14, 2022 | 328.57 | 330.37 | 315.25 | 315.83 | 213,578 | -8.92(-2.75%) |
Oct 13, 2022 | 319.66 | 327.31 | 312.86 | 324.75 | 518,606 | -3.40(-1.04%) |
Oct 12, 2022 | 329.46 | 331.59 | 326.25 | 328.15 | 178,474 | -1.61(-0.49%) |
Oct 11, 2022 | 342.37 | 342.37 | 326.93 | 329.76 | 214,584 | -13.78(-4.01%) |
Oct 10, 2022 | 354.44 | 354.44 | 343.54 | 343.54 | 243,606 | -9.41(-2.67%) |
Oct 07, 2022 | 359.78 | 363.49 | 351.43 | 352.95 | 197,207 | -13.05(-3.57%) |
Oct 06, 2022 | 367.20 | 371.44 | 365.87 | 366.00 | 174,126 | -1.27(-0.35%) |
Oct 05, 2022 | 357.67 | 369.15 | 357.67 | 367.27 | 172,376 | +4.38(+1.21%) |
Oct 04, 2022 | 355.46 | 363.00 | 355.46 | 362.89 | 211,895 | +13.69(+3.92%) |
Oct 03, 2022 | 349.00 | 352.82 | 342.49 | 349.20 | 220,697 | +1.70(+0.49%) |
Sep 30, 2022 | 346.40 | 353.05 | 346.16 | 347.50 | 321,275 | -0.20(-0.06%) |
Sep 29, 2022 | 343.42 | 347.97 | 340.90 | 347.70 | 164,033 | +0.62(+0.18%) |
Sep 28, 2022 | 344.20 | 349.10 | 340.82 | 347.08 | 160,760 | +5.33(+1.56%) |
Sep 27, 2022 | 347.68 | 348.37 | 338.42 | 341.75 | 153,154 | -1.00(-0.29%) |
Sep 26, 2022 | 342.05 | 347.53 | 340.13 | 342.75 | 195,980 | +1.63(+0.48%) |
Sep 23, 2022 | 339.61 | 341.41 | 336.89 | 341.12 | 156,017 | -1.37(-0.40%) |
Sep 22, 2022 | 350.00 | 350.48 | 340.92 | 342.49 | 167,106 | -8.81(-2.51%) |
Sep 21, 2022 | 356.82 | 363.91 | 351.27 | 351.30 | 122,144 | -2.56(-0.72%) |
Sep 20, 2022 | 359.97 | 359.97 | 352.53 | 353.86 | 125,825 | -8.34(-2.30%) |
Sep 19, 2022 | 357.80 | 362.33 | 357.34 | 362.20 | 212,567 | +1.22(+0.34%) |
Sep 16, 2022 | 360.24 | 361.70 | 354.91 | 360.98 | 335,484 | -1.78(-0.49%) |
Sep 15, 2022 | 364.63 | 370.01 | 362.22 | 362.76 | 180,956 | -5.78(-1.57%) |
Sep 14, 2022 | 364.67 | 370.31 | 364.09 | 368.54 | 179,186 | +3.98(+1.09%) |
Sep 13, 2022 | 373.70 | 374.25 | 363.79 | 364.56 | 180,691 | -22.30(-5.76%) |
Sep 12, 2022 | 388.39 | 390.40 | 383.84 | 386.86 | 149,952 | +1.67(+0.43%) |
Sep 09, 2022 | 382.48 | 386.84 | 381.55 | 385.19 | 150,554 | +4.95(+1.30%) |
Sep 08, 2022 | 370.50 | 381.21 | 370.07 | 380.24 | 168,597 | +6.53(+1.75%) |
Sep 07, 2022 | 364.71 | 374.87 | 361.91 | 373.71 | 161,168 | +10.12(+2.78%) |
Sep 06, 2022 | 363.67 | 367.25 | 360.61 | 363.59 | 123,558 | -0.08(-0.02%) |
Sep 02, 2022 | 372.45 | 373.31 | 361.86 | 363.67 | 117,757 | -3.32(-0.90%) |
Sep 01, 2022 | 367.55 | 368.20 | 358.09 | 366.99 | 235,590 | -4.52(-1.22%) |
Aug 31, 2022 | 379.00 | 379.00 | 371.30 | 371.51 | 217,454 | -2.39(-0.64%) |
Aug 30, 2022 | 379.87 | 380.97 | 371.14 | 373.90 | 133,993 | -2.06(-0.55%) |
Aug 29, 2022 | 373.10 | 379.36 | 372.94 | 375.96 | 123,915 | -2.30(-0.61%) |
Aug 26, 2022 | 394.74 | 394.74 | 378.13 | 378.26 | 158,674 | -16.49(-4.18%) |
Aug 25, 2022 | 390.07 | 395.28 | 386.89 | 394.75 | 149,026 | +7.42(+1.92%) |
Aug 24, 2022 | 390.06 | 390.40 | 387.33 | 387.33 | 123,905 | +0.05(+0.01%) |
Aug 23, 2022 | 390.90 | 391.81 | 385.81 | 387.28 | 158,280 | -2.57(-0.66%) |
Aug 22, 2022 | 391.24 | 391.92 | 388.00 | 389.85 | 140,497 | -7.45(-1.88%) |
Aug 19, 2022 | 402.87 | 402.87 | 394.80 | 397.30 | 197,860 | -8.51(-2.10%) |
Aug 18, 2022 | 405.57 | 407.11 | 401.57 | 405.81 | 310,064 | +1.36(+0.34%) |
Aug 17, 2022 | 404.74 | 406.63 | 401.09 | 404.45 | 253,299 | -6.40(-1.56%) |
Aug 16, 2022 | 411.84 | 414.22 | 408.69 | 410.85 | 158,321 | -4.58(-1.10%) |
Aug 15, 2022 | 410.24 | 415.71 | 407.97 | 415.43 | 150,116 | +6.09(+1.49%) |
Aug 12, 2022 | 410.42 | 412.38 | 404.48 | 409.34 | 223,682 | +2.12(+0.52%) |
Aug 11, 2022 | 421.14 | 421.14 | 406.71 | 407.22 | 221,295 | -8.34(-2.01%) |
Aug 10, 2022 | 418.22 | 420.14 | 413.37 | 415.56 | 179,951 | +9.09(+2.24%) |
Aug 09, 2022 | 412.24 | 412.24 | 405.00 | 406.47 | 180,447 | -7.60(-1.84%) |
Aug 08, 2022 | 421.43 | 425.81 | 413.17 | 414.07 | 129,540 | -4.85(-1.16%) |
Aug 05, 2022 | 409.83 | 420.90 | 409.83 | 418.92 | 202,106 | +3.73(+0.90%) |
Aug 04, 2022 | 412.78 | 415.65 | 408.55 | 415.19 | 148,479 | +3.45(+0.84%) |
Aug 03, 2022 | 404.74 | 412.27 | 403.16 | 411.74 | 191,854 | +10.47(+2.61%) |
Aug 02, 2022 | 395.66 | 404.89 | 395.13 | 401.27 | 200,599 | -0.01(-0.00%) |
Aug 01, 2022 | 393.36 | 402.90 | 391.50 | 401.28 | 235,621 | +2.28(+0.57%) |
Jul 29, 2022 | 398.16 | 402.65 | 393.99 | 399.00 | 282,860 | +0.65(+0.16%) |
Jul 28, 2022 | 367.85 | 399.91 | 366.12 | 398.35 | 370,743 | +24.01(+6.41%) |
Jul 27, 2022 | 364.04 | 374.97 | 363.28 | 374.34 | 240,248 | +15.47(+4.31%) |
Jul 26, 2022 | 364.37 | 364.37 | 356.01 | 358.87 | 219,695 | -6.64(-1.82%) |
Jul 25, 2022 | 366.44 | 366.44 | 361.99 | 365.51 | 177,305 | -1.80(-0.49%) |
Jul 22, 2022 | 371.95 | 375.00 | 363.65 | 367.31 | 159,451 | -3.66(-0.99%) |
Jul 21, 2022 | 364.93 | 371.03 | 362.77 | 370.97 | 194,558 | +5.01(+1.37%) |
Jul 20, 2022 | 357.03 | 369.21 | 356.50 | 365.96 | 311,872 | +12.16(+3.44%) |
Jul 19, 2022 | 344.20 | 354.05 | 342.36 | 353.80 | 251,832 | +13.62(+4.00%) |
Jul 18, 2022 | 341.13 | 346.80 | 339.32 | 340.18 | 315,931 | +1.06(+0.31%) |
Jul 15, 2022 | 333.82 | 339.51 | 331.48 | 339.12 | 241,323 | +10.67(+3.25%) |
Jul 14, 2022 | 319.13 | 329.42 | 314.15 | 328.45 | 282,297 | +7.62(+2.38%) |
Jul 13, 2022 | 316.90 | 321.35 | 313.35 | 320.83 | 196,126 | -3.36(-1.04%) |
Jul 12, 2022 | 340.45 | 343.73 | 322.62 | 324.19 | 184,016 | -16.64(-4.88%) |
Jul 11, 2022 | 343.05 | 343.41 | 338.14 | 340.83 | 92,645 | -5.66(-1.63%) |
Jul 08, 2022 | 342.38 | 348.55 | 340.45 | 346.49 | 121,411 | -0.64(-0.18%) |
Jul 07, 2022 | 337.40 | 348.05 | 337.40 | 347.13 | 141,795 | +8.46(+2.50%) |
Jul 06, 2022 | 341.93 | 343.22 | 332.96 | 338.67 | 273,347 | -1.46(-0.43%) |
Jul 05, 2022 | 328.84 | 341.53 | 327.09 | 340.13 | 174,796 | +6.25(+1.87%) |
Jul 01, 2022 | 331.26 | 337.18 | 329.54 | 333.88 | 188,638 | +1.40(+0.42%) |
Jun 30, 2022 | 333.00 | 334.47 | 325.65 | 332.48 | 231,870 | -2.85(-0.85%) |
Jun 29, 2022 | 334.77 | 337.48 | 328.78 | 335.33 | 192,114 | +1.13(+0.34%) |
Jun 28, 2022 | 341.60 | 344.60 | 333.92 | 334.20 | 203,839 | -7.50(-2.19%) |
Jun 27, 2022 | 345.24 | 345.24 | 337.86 | 341.70 | 194,463 | -3.63(-1.05%) |
Jun 24, 2022 | 330.85 | 345.76 | 329.54 | 345.33 | 360,383 | +18.07(+5.52%) |
Jun 23, 2022 | 318.52 | 328.32 | 315.72 | 327.26 | 212,540 | +12.15(+3.86%) |
Jun 22, 2022 | 307.44 | 319.22 | 307.44 | 315.11 | 196,880 | +3.28(+1.05%) |
Jun 21, 2022 | 313.16 | 319.60 | 311.44 | 311.83 | 207,876 | +1.13(+0.36%) |
Jun 17, 2022 | 303.64 | 315.46 | 303.64 | 310.70 | 545,691 | +7.31(+2.41%) |
Jun 16, 2022 | 309.88 | 312.28 | 300.85 | 303.39 | 291,094 | -14.88(-4.68%) |
Jun 15, 2022 | 315.96 | 323.35 | 311.34 | 318.27 | 253,341 | +7.69(+2.48%) |
Jun 14, 2022 | 316.09 | 317.69 | 308.37 | 310.58 | 292,524 | -5.34(-1.69%) |
Jun 13, 2022 | 325.24 | 326.09 | 314.72 | 315.92 | 374,424 | -21.60(-6.40%) |
Jun 10, 2022 | 345.69 | 345.69 | 337.40 | 337.52 | 224,271 | -14.09(-4.01%) |
Jun 09, 2022 | 361.68 | 364.04 | 351.59 | 351.61 | 161,756 | -11.84(-3.26%) |
Jun 08, 2022 | 361.34 | 366.56 | 358.34 | 363.45 | 193,217 | -0.13(-0.04%) |
Jun 07, 2022 | 357.67 | 364.80 | 355.56 | 363.58 | 173,214 | +7.16(+2.01%) |
Jun 06, 2022 | 360.55 | 363.67 | 354.11 | 356.42 | 146,536 | -0.43(-0.12%) |
Jun 03, 2022 | 354.53 | 358.66 | 350.70 | 356.85 | 202,946 | -4.24(-1.17%) |
Jun 02, 2022 | 344.53 | 361.52 | 344.47 | 361.09 | 219,470 | +15.22(+4.40%) |
Jun 01, 2022 | 361.19 | 364.40 | 342.75 | 345.87 | 345,809 | -9.95(-2.80%) |
May 31, 2022 | 360.88 | 361.77 | 352.25 | 355.82 | 1,735,462 | -6.66(-1.84%) |
May 27, 2022 | 355.34 | 364.26 | 354.34 | 362.48 | 376,663 | +11.09(+3.16%) |
May 26, 2022 | 345.78 | 353.71 | 339.80 | 351.39 | 299,170 | +9.18(+2.68%) |
May 25, 2022 | 333.72 | 345.85 | 331.89 | 342.21 | 288,827 | +8.33(+2.49%) |
May 24, 2022 | 340.00 | 340.00 | 330.12 | 333.88 | 249,319 | -9.49(-2.76%) |
May 23, 2022 | 344.61 | 344.61 | 334.11 | 343.37 | 252,089 | +1.64(+0.48%) |
May 20, 2022 | 345.86 | 348.80 | 331.48 | 341.73 | 326,286 | +1.44(+0.42%) |
May 19, 2022 | 331.28 | 349.70 | 331.00 | 340.29 | 412,082 | +9.16(+2.77%) |
May 18, 2022 | 341.43 | 343.04 | 327.97 | 331.13 | 346,293 | -15.94(-4.59%) |
May 17, 2022 | 351.32 | 354.39 | 340.62 | 347.07 | 360,746 | +1.65(+0.48%) |
May 16, 2022 | 352.33 | 356.02 | 342.68 | 345.42 | 205,735 | -12.94(-3.61%) |
May 13, 2022 | 350.79 | 363.83 | 348.38 | 358.36 | 315,866 | +13.16(+3.81%) |
May 12, 2022 | 335.85 | 351.81 | 333.39 | 345.20 | 309,829 | +4.72(+1.39%) |
May 11, 2022 | 350.64 | 359.50 | 339.16 | 340.48 | 381,899 | -14.18(-4.00%) |
May 10, 2022 | 354.55 | 364.36 | 342.10 | 354.66 | 376,208 | +0.46(+0.13%) |
May 09, 2022 | 355.53 | 358.11 | 348.23 | 354.20 | 356,937 | -9.71(-2.67%) |
May 06, 2022 | 378.61 | 378.61 | 362.45 | 363.91 | 283,019 | -16.30(-4.29%) |
May 05, 2022 | 389.04 | 392.24 | 370.88 | 380.21 | 329,887 | -13.28(-3.37%) |
May 04, 2022 | 386.34 | 394.37 | 373.58 | 393.49 | 251,170 | +6.19(+1.60%) |
May 03, 2022 | 393.12 | 396.03 | 385.86 | 387.30 | 261,110 | -7.31(-1.85%) |
May 02, 2022 | 396.11 | 398.84 | 385.52 | 394.61 | 361,723 | -0.10(-0.03%) |
Apr 29, 2022 | 400.28 | 408.44 | 393.86 | 394.71 | 448,521 | -8.95(-2.22%) |
Apr 28, 2022 | 383.25 | 404.76 | 383.25 | 403.66 | 459,746 | +33.16(+8.95%) |
Apr 27, 2022 | 375.20 | 384.06 | 368.72 | 370.50 | 290,275 | -4.54(-1.21%) |
Apr 26, 2022 | 393.99 | 393.99 | 374.96 | 375.04 | 245,753 | -21.41(-5.40%) |
Apr 25, 2022 | 382.16 | 396.83 | 381.41 | 396.45 | 442,967 | +11.05(+2.87%) |
Apr 22, 2022 | 395.68 | 396.70 | 385.00 | 385.40 | 239,679 | -11.45(-2.89%) |
Apr 21, 2022 | 411.43 | 417.08 | 394.09 | 396.85 | 163,449 | -9.70(-2.39%) |
Apr 20, 2022 | 413.88 | 414.93 | 405.58 | 406.55 | 210,093 | -4.24(-1.03%) |
Apr 19, 2022 | 397.83 | 411.33 | 397.31 | 410.79 | 153,372 | +13.69(+3.45%) |
Apr 18, 2022 | 406.08 | 408.38 | 394.68 | 397.10 | 185,006 | -7.73(-1.91%) |
Apr 14, 2022 | 419.36 | 419.36 | 404.61 | 404.83 | 133,782 | -13.51(-3.23%) |
Apr 13, 2022 | 410.95 | 420.89 | 409.86 | 418.34 | 143,704 | +6.11(+1.48%) |
Apr 12, 2022 | 418.28 | 426.78 | 411.23 | 412.23 | 110,923 | -1.93(-0.47%) |
Apr 11, 2022 | 422.08 | 424.88 | 413.23 | 414.16 | 229,882 | -11.60(-2.72%) |
Apr 08, 2022 | 437.36 | 437.36 | 425.09 | 425.76 | 102,198 | -12.12(-2.77%) |
Apr 07, 2022 | 428.06 | 440.07 | 427.91 | 437.88 | 211,820 | +7.54(+1.75%) |
Apr 06, 2022 | 432.10 | 433.94 | 425.68 | 430.34 | 175,490 | -8.41(-1.92%) |
Apr 05, 2022 | 443.86 | 450.96 | 437.02 | 438.75 | 169,499 | -5.51(-1.24%) |
Apr 04, 2022 | 445.12 | 450.51 | 443.69 | 444.26 | 164,001 | +0.32(+0.07%) |
Apr 01, 2022 | 443.44 | 446.38 | 439.42 | 443.94 | 183,371 | -0.95(-0.21%) |
Mar 31, 2022 | 445.45 | 451.96 | 443.56 | 444.89 | 314,843 | +0.89(+0.20%) |
Mar 30, 2022 | 445.98 | 447.89 | 441.53 | 444.00 | 116,457 | -7.63(-1.69%) |
Mar 29, 2022 | 444.79 | 453.03 | 441.71 | 451.63 | 154,386 | +13.33(+3.04%) |
Mar 28, 2022 | 431.21 | 438.85 | 430.17 | 438.30 | 119,818 | +8.78(+2.04%) |
Mar 25, 2022 | 437.97 | 437.97 | 424.55 | 429.52 | 111,118 | -7.08(-1.62%) |
Mar 24, 2022 | 430.60 | 436.83 | 422.92 | 436.60 | 123,058 | +8.58(+2.00%) |
Mar 23, 2022 | 434.07 | 437.35 | 426.97 | 428.02 | 103,844 | -13.31(-3.02%) |
Mar 22, 2022 | 438.99 | 446.03 | 434.24 | 441.33 | 136,984 | +5.77(+1.32%) |
Mar 21, 2022 | 432.28 | 436.69 | 424.94 | 435.56 | 176,302 | -0.43(-0.10%) |
Mar 18, 2022 | 423.44 | 437.23 | 420.34 | 435.99 | 421,314 | +12.20(+2.88%) |
Mar 17, 2022 | 411.99 | 423.89 | 411.99 | 423.79 | 161,510 | +8.72(+2.10%) |
Mar 16, 2022 | 409.38 | 418.71 | 398.77 | 415.07 | 224,335 | +11.74(+2.91%) |
Mar 15, 2022 | 395.79 | 404.91 | 393.94 | 403.33 | 195,670 | +11.81(+3.02%) |
Mar 14, 2022 | 398.64 | 406.64 | 389.46 | 391.52 | 218,925 | -6.79(-1.70%) |
Mar 11, 2022 | 412.17 | 412.17 | 397.74 | 398.31 | 256,447 | -9.82(-2.41%) |
Mar 10, 2022 | 410.77 | 404.40 | 408.13 | 140,225 | -10.52(-2.51%) | |
Mar 09, 2022 | 413.01 | 422.32 | 413.01 | 418.65 | 146,836 | +14.51(+3.59%) |
Mar 08, 2022 | 405.64 | 413.46 | 399.44 | 404.14 | 210,803 | -4.09(-1.00%) |
Mar 07, 2022 | 421.10 | 422.07 | 408.19 | 408.23 | 277,787 | -8.45(-2.03%) |
Mar 04, 2022 | 420.67 | 424.39 | 411.65 | 416.68 | 140,715 | -3.79(-0.90%) |
Mar 03, 2022 | 431.80 | 439.32 | 418.31 | 420.47 | 158,442 | -6.94(-1.62%) |
Mar 02, 2022 | 426.39 | 431.00 | 418.22 | 427.41 | 151,542 | +5.08(+1.20%) |