Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 364.03 | 368.68 | 363.02 | 366.02 | 265,430 | -4.17(-1.13%) |
Feb 27, 2023 | 368.58 | 373.44 | 366.44 | 370.19 | 141,921 | +3.66(+1.00%) |
Feb 24, 2023 | 362.71 | 367.91 | 362.39 | 366.53 | 159,545 | -1.19(-0.32%) |
Feb 23, 2023 | 368.89 | 370.51 | 365.94 | 367.72 | 66,226 | +1.57(+0.43%) |
Feb 22, 2023 | 369.11 | 369.11 | 364.44 | 366.15 | 100,937 | -0.15(-0.04%) |
Feb 21, 2023 | 371.48 | 372.52 | 365.05 | 366.30 | 99,440 | -5.63(-1.51%) |
Feb 17, 2023 | 366.27 | 372.48 | 362.85 | 371.93 | 205,250 | +2.89(+0.78%) |
Feb 16, 2023 | 368.55 | 373.11 | 367.42 | 369.04 | 243,262 | -6.78(-1.80%) |
Feb 15, 2023 | 375.78 | 377.24 | 370.70 | 375.82 | 147,316 | -0.10(-0.03%) |
Feb 14, 2023 | 373.86 | 378.21 | 372.86 | 375.92 | 111,688 | +1.50(+0.40%) |
Feb 13, 2023 | 372.39 | 377.55 | 372.32 | 374.42 | 200,301 | +2.03(+0.55%) |
Feb 10, 2023 | 373.33 | 376.16 | 371.63 | 372.39 | 236,916 | -1.17(-0.31%) |
Feb 09, 2023 | 375.17 | 379.50 | 371.71 | 373.56 | 115,010 | +1.55(+0.42%) |
Feb 08, 2023 | 378.17 | 379.12 | 370.00 | 372.01 | 222,698 | -7.73(-2.04%) |
Feb 07, 2023 | 370.97 | 380.69 | 366.67 | 379.74 | 213,633 | +6.45(+1.73%) |
Feb 06, 2023 | 367.17 | 378.11 | 367.17 | 373.29 | 289,582 | +2.34(+0.63%) |
Feb 03, 2023 | 370.00 | 373.83 | 370.00 | 370.95 | 206,480 | -1.32(-0.35%) |
Feb 02, 2023 | 378.06 | 378.06 | 369.01 | 372.27 | 311,534 | -7.46(-1.96%) |
Feb 01, 2023 | 380.46 | 382.36 | 375.16 | 379.73 | 223,025 | -2.52(-0.66%) |
Jan 31, 2023 | 375.08 | 383.50 | 374.51 | 382.25 | 155,719 | +6.47(+1.72%) |
Jan 30, 2023 | 378.13 | 380.95 | 372.23 | 375.78 | 164,569 | -5.12(-1.34%) |
Jan 27, 2023 | 371.85 | 385.27 | 371.85 | 380.90 | 297,299 | -1.20(-0.31%) |
Jan 26, 2023 | 386.42 | 386.99 | 380.23 | 382.10 | 151,940 | +3.38(+0.89%) |
Jan 25, 2023 | 383.82 | 383.82 | 373.75 | 378.72 | 153,644 | -3.80(-0.99%) |
Jan 24, 2023 | 385.31 | 389.27 | 380.44 | 382.52 | 157,359 | -11.72(-2.97%) |
Jan 23, 2023 | 392.96 | 395.62 | 392.13 | 394.24 | 185,943 | +3.12(+0.80%) |
Jan 20, 2023 | 388.22 | 391.37 | 384.26 | 391.12 | 301,798 | +9.14(+2.39%) |
Jan 19, 2023 | 388.45 | 389.33 | 381.01 | 381.98 | 144,719 | -5.46(-1.41%) |
Jan 18, 2023 | 396.74 | 399.00 | 386.94 | 387.44 | 199,555 | -9.12(-2.30%) |
Jan 17, 2023 | 398.75 | 400.00 | 396.00 | 396.56 | 210,889 | -4.44(-1.11%) |
Jan 13, 2023 | 399.14 | 404.90 | 394.26 | 401.00 | 186,878 | -2.65(-0.66%) |
Jan 12, 2023 | 392.08 | 403.88 | 391.06 | 403.65 | 229,038 | +8.20(+2.07%) |
Jan 11, 2023 | 389.05 | 396.53 | 384.09 | 395.45 | 238,542 | +7.19(+1.85%) |
Jan 10, 2023 | 375.99 | 388.70 | 375.99 | 388.26 | 223,114 | +15.30(+4.10%) |
Jan 09, 2023 | 368.98 | 374.64 | 365.90 | 372.96 | 439,579 | -2.85(-0.76%) |
Jan 06, 2023 | 375.92 | 382.38 | 373.54 | 375.81 | 328,662 | +1.86(+0.50%) |
Jan 05, 2023 | 374.67 | 376.33 | 373.21 | 373.95 | 202,448 | -2.51(-0.67%) |
Jan 04, 2023 | 375.83 | 376.98 | 369.14 | 376.46 | 208,276 | +2.66(+0.71%) |
Jan 03, 2023 | 381.10 | 382.64 | 372.37 | 373.80 | 370,901 | -5.03(-1.33%) |
Dec 30, 2022 | 373.03 | 379.59 | 371.30 | 378.83 | 180,505 | +3.04(+0.81%) |
Dec 29, 2022 | 370.76 | 379.05 | 369.59 | 375.79 | 153,368 | +6.37(+1.72%) |
Dec 28, 2022 | 369.80 | 372.03 | 364.62 | 369.42 | 268,375 | -1.16(-0.31%) |
Dec 27, 2022 | 377.13 | 377.75 | 368.15 | 370.58 | 105,826 | -6.75(-1.79%) |
Dec 23, 2022 | 382.08 | 382.08 | 374.02 | 377.33 | 123,719 | -5.91(-1.54%) |
Dec 22, 2022 | 384.07 | 384.23 | 379.98 | 383.24 | 162,671 | +0.52(+0.14%) |
Dec 21, 2022 | 375.63 | 386.61 | 374.13 | 382.72 | 95,234 | +1.59(+0.42%) |
Dec 20, 2022 | 373.34 | 383.57 | 373.34 | 381.13 | 251,002 | +3.80(+1.01%) |
Dec 19, 2022 | 385.01 | 385.01 | 373.17 | 377.33 | 294,336 | -8.48(-2.20%) |
Dec 16, 2022 | 387.80 | 391.56 | 384.31 | 385.81 | 216,649 | -3.87(-0.99%) |
Dec 15, 2022 | 390.49 | 397.48 | 387.52 | 389.68 | 258,198 | +3.22(+0.83%) |
Dec 14, 2022 | 390.00 | 394.00 | 386.02 | 386.46 | 252,502 | +1.76(+0.46%) |
Dec 13, 2022 | 392.76 | 394.50 | 384.46 | 384.70 | 286,308 | -10.16(-2.57%) |
Dec 12, 2022 | 403.69 | 405.00 | 392.01 | 394.86 | 324,034 | +6.36(+1.64%) |
Dec 09, 2022 | 392.31 | 392.68 | 387.27 | 388.50 | 173,452 | -1.02(-0.26%) |
Dec 08, 2022 | 396.09 | 398.05 | 388.01 | 389.52 | 340,456 | +5.15(+1.34%) |
Dec 07, 2022 | 392.28 | 395.22 | 382.92 | 384.37 | 226,861 | -1.17(-0.30%) |
Dec 06, 2022 | 394.94 | 394.94 | 383.16 | 385.54 | 167,088 | -7.72(-1.96%) |
Dec 05, 2022 | 400.83 | 401.50 | 391.13 | 393.26 | 228,339 | -9.05(-2.25%) |
Dec 02, 2022 | 396.31 | 405.00 | 396.00 | 402.31 | 164,412 | +3.09(+0.77%) |
Dec 01, 2022 | 404.85 | 407.93 | 395.85 | 399.22 | 225,363 | +1.25(+0.31%) |
Nov 30, 2022 | 399.83 | 403.54 | 392.93 | 397.97 | 689,790 | +20.25(+5.36%) |
Nov 29, 2022 | 374.30 | 380.25 | 372.83 | 377.72 | 169,078 | -1.28(-0.34%) |
Nov 28, 2022 | 384.66 | 391.31 | 378.49 | 379.00 | 222,584 | +5.17(+1.38%) |
Nov 25, 2022 | 376.29 | 380.54 | 373.16 | 373.83 | 91,866 | -2.93(-0.78%) |
Nov 23, 2022 | 372.70 | 382.88 | 372.70 | 376.76 | 132,136 | +5.01(+1.35%) |
Nov 22, 2022 | 373.05 | 373.05 | 364.82 | 371.75 | 158,563 | -2.60(-0.69%) |
Nov 21, 2022 | 369.20 | 375.38 | 368.26 | 374.35 | 166,463 | +10.37(+2.85%) |
Nov 18, 2022 | 365.68 | 369.06 | 362.34 | 363.98 | 196,634 | +0.50(+0.14%) |
Nov 17, 2022 | 363.33 | 370.83 | 361.35 | 363.48 | 215,711 | -1.62(-0.44%) |
Nov 16, 2022 | 375.62 | 376.77 | 361.00 | 365.10 | 330,299 | -5.05(-1.36%) |
Nov 15, 2022 | 377.28 | 379.05 | 366.17 | 370.15 | 262,305 | +8.37(+2.31%) |
Nov 14, 2022 | 372.45 | 373.31 | 360.99 | 361.78 | 372,779 | -1.29(-0.36%) |
Nov 11, 2022 | 364.15 | 364.15 | 351.51 | 363.07 | 417,466 | -4.46(-1.21%) |
Nov 10, 2022 | 378.30 | 378.74 | 366.59 | 367.53 | 300,590 | +1.39(+0.38%) |
Nov 09, 2022 | 367.00 | 374.32 | 361.87 | 366.14 | 212,865 | +6.42(+1.78%) |
Nov 08, 2022 | 364.36 | 366.58 | 356.44 | 359.72 | 247,496 | -2.58(-0.71%) |
Nov 07, 2022 | 364.46 | 366.37 | 357.61 | 362.30 | 274,232 | -4.87(-1.33%) |
Nov 04, 2022 | 375.99 | 375.99 | 358.65 | 367.17 | 284,376 | -8.68(-2.31%) |
Nov 03, 2022 | 369.90 | 382.31 | 367.44 | 375.85 | 251,768 | +4.15(+1.12%) |
Nov 02, 2022 | 382.32 | 383.15 | 369.18 | 371.70 | 346,091 | -7.87(-2.07%) |
Nov 01, 2022 | 391.17 | 396.86 | 379.52 | 379.57 | 301,185 | -8.36(-2.16%) |
Oct 31, 2022 | 384.65 | 390.98 | 380.91 | 387.93 | 283,808 | -1.06(-0.27%) |
Oct 28, 2022 | 369.99 | 389.38 | 369.99 | 388.99 | 334,339 | +16.75(+4.50%) |
Oct 27, 2022 | 386.60 | 386.60 | 356.60 | 372.24 | 578,330 | -11.38(-2.97%) |
Oct 26, 2022 | 390.71 | 392.61 | 382.57 | 383.62 | 310,048 | -4.17(-1.08%) |
Oct 25, 2022 | 384.66 | 390.24 | 379.59 | 387.79 | 250,142 | +5.70(+1.49%) |
Oct 24, 2022 | 372.90 | 384.98 | 371.34 | 382.09 | 327,128 | +5.39(+1.43%) |
Oct 21, 2022 | 364.75 | 378.16 | 362.56 | 376.70 | 329,505 | +14.76(+4.08%) |
Oct 20, 2022 | 346.01 | 362.42 | 346.01 | 361.94 | 246,295 | +1.13(+0.31%) |
Oct 19, 2022 | 373.43 | 373.63 | 360.02 | 360.81 | 178,069 | -14.63(-3.90%) |
Oct 18, 2022 | 366.95 | 377.97 | 364.69 | 375.44 | 246,171 | +14.39(+3.99%) |
Oct 17, 2022 | 355.94 | 364.98 | 354.38 | 361.05 | 194,732 | +9.62(+2.74%) |
Oct 14, 2022 | 353.53 | 356.37 | 350.99 | 351.43 | 194,429 | +0.66(+0.19%) |
Oct 13, 2022 | 338.98 | 353.82 | 335.83 | 350.77 | 145,951 | +4.93(+1.43%) |
Oct 12, 2022 | 343.41 | 347.75 | 339.40 | 345.84 | 174,152 | +1.27(+0.37%) |
Oct 11, 2022 | 342.47 | 354.01 | 340.72 | 344.57 | 185,142 | -1.51(-0.44%) |
Oct 10, 2022 | 351.01 | 351.01 | 345.02 | 346.08 | 162,168 | -7.39(-2.09%) |
Oct 07, 2022 | 357.00 | 360.25 | 352.70 | 353.47 | 333,413 | -15.30(-4.15%) |
Oct 06, 2022 | 375.10 | 375.94 | 367.50 | 368.77 | 318,863 | -8.10(-2.15%) |
Oct 05, 2022 | 366.08 | 379.05 | 366.08 | 376.87 | 190,309 | +7.42(+2.01%) |
Oct 04, 2022 | 366.90 | 369.45 | 362.99 | 369.45 | 427,203 | +18.51(+5.27%) |
Oct 03, 2022 | 358.27 | 358.47 | 350.37 | 350.94 | 229,675 | -2.11(-0.60%) |
Sep 30, 2022 | 358.79 | 361.07 | 352.03 | 353.05 | 155,490 | -4.50(-1.26%) |
Sep 29, 2022 | 357.43 | 358.39 | 350.97 | 357.55 | 112,228 | +0.05(+0.01%) |
Sep 28, 2022 | 346.64 | 357.68 | 345.33 | 357.50 | 226,206 | +6.49(+1.85%) |
Sep 27, 2022 | 352.77 | 355.83 | 347.85 | 351.01 | 198,628 | +7.26(+2.11%) |
Sep 26, 2022 | 346.74 | 349.50 | 341.23 | 343.75 | 181,191 | +0.55(+0.16%) |
Sep 23, 2022 | 351.27 | 352.53 | 341.95 | 343.20 | 217,269 | -13.51(-3.79%) |
Sep 22, 2022 | 357.21 | 359.45 | 351.74 | 356.71 | 355,726 | -4.37(-1.21%) |
Sep 21, 2022 | 373.93 | 373.93 | 360.86 | 361.08 | 183,754 | -9.38(-2.53%) |
Sep 20, 2022 | 369.00 | 373.14 | 366.29 | 370.46 | 238,953 | +5.46(+1.50%) |
Sep 19, 2022 | 373.51 | 375.11 | 358.94 | 365.00 | 309,837 | -8.26(-2.21%) |
Sep 16, 2022 | 380.06 | 380.06 | 371.22 | 373.26 | 405,714 | -6.92(-1.82%) |
Sep 15, 2022 | 384.90 | 387.31 | 378.97 | 380.18 | 156,263 | -3.14(-0.82%) |
Sep 14, 2022 | 389.20 | 393.00 | 381.16 | 383.32 | 176,648 | +0.20(+0.05%) |
Sep 13, 2022 | 386.89 | 387.13 | 382.20 | 383.12 | 120,297 | -5.24(-1.35%) |
Sep 12, 2022 | 390.11 | 392.94 | 386.54 | 388.36 | 234,291 | -2.90(-0.74%) |
Sep 09, 2022 | 398.91 | 400.59 | 389.65 | 391.26 | 160,928 | -4.49(-1.13%) |
Sep 08, 2022 | 379.24 | 397.87 | 379.20 | 395.75 | 493,120 | +15.08(+3.96%) |
Sep 07, 2022 | 366.30 | 381.55 | 363.32 | 380.67 | 205,561 | +10.20(+2.75%) |
Sep 06, 2022 | 376.00 | 377.56 | 369.02 | 370.47 | 137,397 | -4.83(-1.29%) |
Sep 02, 2022 | 377.82 | 383.89 | 372.50 | 375.30 | 137,242 | -1.96(-0.52%) |
Sep 01, 2022 | 368.82 | 377.86 | 367.04 | 377.26 | 180,149 | -0.61(-0.16%) |
Aug 31, 2022 | 377.79 | 382.32 | 375.02 | 377.87 | 219,981 | -3.18(-0.83%) |
Aug 30, 2022 | 388.21 | 388.68 | 378.26 | 381.05 | 174,635 | -2.24(-0.58%) |
Aug 29, 2022 | 382.47 | 386.06 | 380.98 | 383.29 | 113,810 | -0.83(-0.22%) |
Aug 26, 2022 | 401.51 | 403.77 | 383.55 | 384.12 | 276,970 | -10.31(-2.61%) |
Aug 25, 2022 | 396.56 | 399.93 | 391.37 | 394.43 | 156,560 | +3.07(+0.78%) |
Aug 24, 2022 | 390.76 | 396.60 | 387.18 | 391.36 | 267,563 | +8.58(+2.24%) |
Aug 23, 2022 | 384.83 | 386.19 | 375.82 | 382.78 | 220,714 | -5.10(-1.31%) |
Aug 22, 2022 | 382.53 | 403.11 | 382.53 | 387.88 | 456,490 | +4.63(+1.21%) |
Aug 19, 2022 | 379.81 | 385.01 | 379.81 | 383.25 | 135,917 | +5.76(+1.53%) |
Aug 18, 2022 | 380.01 | 381.35 | 375.88 | 377.49 | 135,484 | -5.12(-1.34%) |
Aug 17, 2022 | 381.16 | 387.03 | 379.98 | 382.61 | 262,683 | +9.66(+2.59%) |
Aug 16, 2022 | 383.61 | 385.43 | 372.85 | 372.95 | 227,355 | -9.91(-2.59%) |
Aug 15, 2022 | 378.26 | 388.06 | 378.26 | 382.86 | 295,200 | +5.95(+1.58%) |
Aug 12, 2022 | 373.71 | 379.80 | 370.45 | 376.91 | 352,109 | +2.77(+0.74%) |
Aug 11, 2022 | 380.84 | 382.03 | 370.69 | 374.14 | 166,652 | -0.10(-0.03%) |
Aug 10, 2022 | 378.49 | 378.49 | 367.36 | 374.24 | 165,975 | +0.21(+0.06%) |
Aug 09, 2022 | 375.27 | 381.18 | 367.73 | 374.03 | 242,703 | +7.46(+2.04%) |
Aug 08, 2022 | 369.40 | 370.12 | 364.72 | 366.57 | 162,338 | -1.28(-0.35%) |
Aug 05, 2022 | 367.31 | 369.94 | 363.59 | 367.85 | 192,031 | -1.28(-0.35%) |
Aug 04, 2022 | 369.62 | 372.00 | 363.55 | 369.13 | 150,341 | +0.33(+0.09%) |
Aug 03, 2022 | 361.36 | 372.10 | 361.36 | 368.80 | 236,206 | +10.99(+3.07%) |
Aug 02, 2022 | 353.14 | 362.10 | 353.08 | 357.81 | 160,082 | +2.82(+0.79%) |
Aug 01, 2022 | 359.20 | 365.85 | 354.72 | 354.99 | 238,827 | -9.22(-2.53%) |
Jul 29, 2022 | 369.88 | 369.92 | 362.66 | 364.21 | 260,666 | -8.76(-2.35%) |
Jul 28, 2022 | 387.21 | 387.89 | 354.10 | 372.97 | 652,569 | +15.11(+4.22%) |
Jul 27, 2022 | 365.00 | 365.37 | 355.67 | 357.86 | 342,911 | -7.16(-1.96%) |
Jul 26, 2022 | 363.54 | 367.40 | 361.32 | 365.02 | 118,125 | +1.41(+0.39%) |
Jul 25, 2022 | 363.26 | 364.17 | 358.93 | 363.61 | 246,126 | +6.90(+1.93%) |
Jul 22, 2022 | 368.16 | 370.65 | 355.35 | 356.71 | 200,448 | -13.11(-3.54%) |
Jul 21, 2022 | 367.48 | 371.50 | 366.51 | 369.82 | 137,622 | +3.58(+0.98%) |
Jul 20, 2022 | 371.88 | 376.12 | 365.16 | 366.24 | 127,305 | -6.55(-1.76%) |
Jul 19, 2022 | 371.01 | 377.56 | 370.01 | 372.79 | 236,120 | +8.37(+2.30%) |
Jul 18, 2022 | 368.54 | 372.69 | 361.32 | 364.42 | 274,271 | -0.31(-0.08%) |
Jul 15, 2022 | 361.75 | 364.73 | 357.66 | 364.73 | 252,489 | +4.85(+1.35%) |
Jul 14, 2022 | 365.13 | 366.98 | 357.95 | 359.88 | 391,662 | +5.17(+1.46%) |
Jul 13, 2022 | 350.83 | 361.98 | 349.69 | 354.71 | 286,760 | +2.36(+0.67%) |
Jul 12, 2022 | 357.67 | 359.31 | 346.75 | 352.35 | 377,857 | -3.80(-1.07%) |
Jul 11, 2022 | 365.90 | 365.90 | 355.78 | 356.15 | 441,551 | +3.36(+0.95%) |
Jul 08, 2022 | 351.51 | 356.38 | 345.57 | 352.79 | 994,330 | -14.77(-4.02%) |
Jul 07, 2022 | 366.78 | 373.10 | 365.48 | 367.56 | 304,677 | +1.64(+0.45%) |
Jul 06, 2022 | 378.38 | 380.56 | 365.04 | 365.92 | 484,932 | -16.19(-4.24%) |
Jul 05, 2022 | 375.20 | 383.81 | 372.94 | 382.11 | 336,929 | +4.98(+1.32%) |
Jul 01, 2022 | 371.84 | 379.23 | 370.57 | 377.13 | 283,310 | -1.75(-0.46%) |
Jun 30, 2022 | 371.13 | 383.64 | 367.85 | 378.88 | 389,158 | +5.30(+1.42%) |
Jun 29, 2022 | 363.92 | 377.00 | 360.90 | 373.58 | 414,775 | +9.11(+2.50%) |
Jun 28, 2022 | 368.40 | 368.42 | 362.00 | 364.47 | 260,974 | -9.00(-2.41%) |
Jun 27, 2022 | 365.92 | 376.78 | 363.76 | 373.47 | 227,983 | +9.12(+2.50%) |
Jun 24, 2022 | 362.47 | 364.83 | 354.10 | 364.35 | 327,429 | -0.20(-0.05%) |
Jun 23, 2022 | 354.90 | 365.81 | 352.40 | 364.55 | 232,879 | +9.98(+2.81%) |
Jun 22, 2022 | 349.33 | 359.92 | 348.35 | 354.57 | 244,841 | -5.64(-1.57%) |
Jun 21, 2022 | 354.50 | 364.37 | 354.34 | 360.21 | 417,186 | +10.25(+2.93%) |
Jun 17, 2022 | 333.06 | 355.13 | 333.06 | 349.96 | 569,291 | +19.11(+5.78%) |
Jun 16, 2022 | 331.95 | 335.98 | 326.90 | 330.85 | 301,137 | -14.81(-4.28%) |
Jun 15, 2022 | 329.16 | 354.27 | 329.16 | 345.66 | 495,405 | +16.49(+5.01%) |
Jun 14, 2022 | 328.26 | 331.00 | 322.83 | 329.17 | 372,903 | -0.38(-0.12%) |
Jun 13, 2022 | 324.95 | 330.00 | 321.31 | 329.55 | 446,130 | -8.67(-2.56%) |
Jun 10, 2022 | 324.90 | 339.53 | 322.64 | 338.22 | 376,016 | +7.92(+2.40%) |
Jun 09, 2022 | 331.55 | 332.84 | 328.04 | 330.30 | 272,206 | -1.72(-0.52%) |
Jun 08, 2022 | 323.43 | 333.57 | 322.47 | 332.02 | 180,242 | +6.51(+2.00%) |
Jun 07, 2022 | 314.74 | 326.60 | 314.70 | 325.51 | 304,030 | +8.07(+2.54%) |
Jun 06, 2022 | 317.75 | 323.58 | 313.13 | 317.44 | 233,276 | +1.05(+0.33%) |
Jun 03, 2022 | 313.39 | 321.35 | 311.87 | 316.39 | 198,507 | +1.13(+0.36%) |
Jun 02, 2022 | 308.71 | 317.38 | 304.14 | 315.26 | 235,263 | +7.37(+2.39%) |
Jun 01, 2022 | 315.50 | 315.79 | 305.02 | 307.89 | 165,726 | -1.41(-0.46%) |
May 31, 2022 | 318.16 | 320.24 | 307.95 | 309.30 | 393,970 | -13.80(-4.27%) |
May 27, 2022 | 318.45 | 323.67 | 313.63 | 323.10 | 318,703 | +7.13(+2.26%) |
May 26, 2022 | 316.28 | 320.15 | 314.49 | 315.97 | 253,789 | -0.81(-0.26%) |
May 25, 2022 | 312.64 | 318.67 | 310.76 | 316.78 | 119,301 | +3.30(+1.05%) |
May 24, 2022 | 324.18 | 325.50 | 310.08 | 313.48 | 237,154 | -4.60(-1.45%) |
May 23, 2022 | 324.09 | 324.79 | 317.50 | 318.08 | 282,718 | -6.61(-2.04%) |
May 20, 2022 | 316.96 | 325.52 | 315.41 | 324.69 | 261,207 | +4.72(+1.48%) |
May 19, 2022 | 310.81 | 321.22 | 308.13 | 319.97 | 220,423 | +15.26(+5.01%) |
May 18, 2022 | 315.67 | 319.05 | 302.24 | 304.71 | 255,499 | -11.20(-3.55%) |
May 17, 2022 | 317.01 | 318.39 | 310.00 | 315.91 | 222,838 | +7.01(+2.27%) |
May 16, 2022 | 310.92 | 314.68 | 306.39 | 308.90 | 250,038 | -2.74(-0.88%) |
May 13, 2022 | 312.56 | 314.50 | 302.69 | 311.64 | 487,640 | +21.35(+7.35%) |
May 12, 2022 | 282.46 | 295.05 | 281.65 | 290.29 | 270,546 | +5.95(+2.09%) |
May 11, 2022 | 294.51 | 300.80 | 284.18 | 284.34 | 351,996 | -15.07(-5.03%) |
May 10, 2022 | 290.82 | 307.47 | 290.82 | 299.41 | 696,366 | +29.83(+11.07%) |
May 09, 2022 | 298.76 | 308.84 | 267.35 | 269.58 | 1,115,404 | -46.85(-14.81%) |
May 06, 2022 | 313.56 | 317.48 | 306.79 | 316.43 | 482,370 | -3.91(-1.22%) |
May 05, 2022 | 306.03 | 327.14 | 306.03 | 320.34 | 1,007,521 | +27.41(+9.36%) |
May 04, 2022 | 296.51 | 297.02 | 284.23 | 292.93 | 322,022 | -3.96(-1.33%) |
May 03, 2022 | 300.65 | 302.58 | 293.17 | 296.89 | 313,707 | +3.54(+1.21%) |
May 02, 2022 | 286.34 | 296.25 | 286.34 | 293.35 | 283,665 | +6.03(+2.10%) |
Apr 29, 2022 | 285.39 | 290.40 | 285.39 | 287.32 | 312,666 | -0.61(-0.21%) |
Apr 28, 2022 | 290.21 | 291.15 | 279.31 | 287.93 | 379,732 | -2.24(-0.77%) |
Apr 27, 2022 | 294.19 | 299.76 | 288.79 | 290.17 | 317,606 | -13.42(-4.42%) |
Apr 26, 2022 | 318.90 | 322.02 | 302.25 | 303.59 | 402,198 | -16.13(-5.05%) |
Apr 25, 2022 | 309.17 | 320.25 | 308.82 | 319.72 | 238,190 | +7.32(+2.34%) |
Apr 22, 2022 | 317.99 | 320.38 | 312.00 | 312.40 | 176,419 | -3.45(-1.09%) |
Apr 21, 2022 | 323.28 | 325.11 | 315.25 | 315.85 | 162,339 | -5.53(-1.72%) |
Apr 20, 2022 | 328.09 | 328.72 | 321.06 | 321.38 | 156,658 | +0.04(+0.01%) |
Apr 19, 2022 | 321.49 | 322.94 | 317.83 | 321.34 | 188,782 | +4.39(+1.39%) |
Apr 18, 2022 | 321.91 | 322.42 | 314.77 | 316.95 | 104,494 | -5.87(-1.82%) |
Apr 14, 2022 | 321.63 | 324.34 | 320.18 | 322.82 | 196,760 | -0.15(-0.05%) |
Apr 13, 2022 | 321.83 | 325.42 | 321.09 | 322.97 | 218,119 | +2.97(+0.93%) |
Apr 12, 2022 | 325.36 | 327.26 | 317.58 | 320.00 | 241,362 | -1.96(-0.61%) |
Apr 11, 2022 | 331.01 | 333.54 | 319.67 | 321.96 | 240,335 | -6.24(-1.90%) |
Apr 08, 2022 | 327.84 | 336.88 | 327.34 | 328.20 | 210,420 | -0.57(-0.17%) |
Apr 07, 2022 | 335.21 | 336.75 | 325.17 | 328.77 | 274,948 | +1.94(+0.59%) |
Apr 06, 2022 | 320.90 | 328.51 | 319.21 | 326.83 | 162,635 | +3.01(+0.93%) |
Apr 05, 2022 | 327.75 | 331.22 | 321.59 | 323.82 | 203,786 | -0.59(-0.18%) |
Apr 04, 2022 | 329.87 | 330.06 | 323.41 | 324.41 | 210,758 | -0.99(-0.30%) |
Apr 01, 2022 | 315.72 | 325.75 | 315.72 | 325.40 | 237,103 | +10.09(+3.20%) |
Mar 31, 2022 | 313.16 | 320.70 | 310.91 | 315.31 | 144,525 | +1.83(+0.58%) |
Mar 30, 2022 | 309.82 | 316.00 | 308.68 | 313.48 | 206,303 | +6.21(+2.02%) |
Mar 29, 2022 | 307.33 | 309.27 | 305.01 | 307.27 | 235,319 | +5.67(+1.88%) |
Mar 28, 2022 | 296.39 | 302.74 | 293.47 | 301.60 | 174,687 | +0.60(+0.20%) |
Mar 25, 2022 | 308.92 | 310.11 | 299.62 | 301.00 | 306,236 | -13.43(-4.27%) |
Mar 24, 2022 | 319.25 | 322.78 | 311.74 | 314.43 | 682,556 | +1.39(+0.44%) |
Mar 23, 2022 | 310.00 | 320.86 | 303.51 | 313.04 | 604,944 | -4.17(-1.31%) |
Mar 22, 2022 | 302.91 | 317.21 | 300.85 | 317.21 | 427,370 | +18.71(+6.27%) |
Mar 21, 2022 | 305.48 | 306.42 | 295.70 | 298.50 | 267,288 | -11.41(-3.68%) |
Mar 18, 2022 | 297.80 | 311.04 | 297.80 | 309.91 | 305,966 | +7.81(+2.59%) |
Mar 17, 2022 | 298.04 | 302.92 | 297.29 | 302.10 | 112,265 | +1.65(+0.55%) |
Mar 16, 2022 | 294.77 | 300.50 | 291.72 | 300.45 | 146,436 | +13.98(+4.88%) |
Mar 15, 2022 | 276.21 | 286.98 | 276.02 | 286.47 | 211,262 | +7.34(+2.63%) |
Mar 14, 2022 | 280.76 | 287.26 | 276.09 | 279.13 | 198,043 | +0.90(+0.32%) |
Mar 11, 2022 | 286.28 | 286.28 | 277.12 | 278.23 | 158,294 | -1.46(-0.52%) |
Mar 10, 2022 | 277.59 | 282.45 | 275.38 | 279.69 | 123,529 | +1.92(+0.69%) |
Mar 09, 2022 | 273.93 | 280.89 | 272.85 | 277.77 | 285,391 | +14.18(+5.38%) |
Mar 08, 2022 | 264.88 | 269.00 | 256.44 | 263.59 | 334,679 | -6.22(-2.31%) |
Mar 07, 2022 | 266.80 | 277.80 | 264.29 | 269.81 | 237,408 | +3.66(+1.38%) |
Mar 04, 2022 | 265.13 | 272.24 | 264.69 | 266.15 | 304,908 | -6.18(-2.27%) |
Mar 03, 2022 | 282.13 | 282.99 | 268.52 | 272.33 | 450,617 | -19.03(-6.53%) |
Mar 02, 2022 | 293.19 | 294.62 | 287.17 | 291.36 | 169,222 | -3.21(-1.09%) |