Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 369.23 | 372.14 | 365.05 | 371.67 | 679,029 | -2.79(-0.75%) |
Dec 29, 2022 | 367.84 | 375.94 | 367.44 | 374.46 | 798,211 | +11.98(+3.30%) |
Dec 28, 2022 | 364.06 | 370.15 | 361.12 | 362.49 | 619,178 | -3.34(-0.91%) |
Dec 27, 2022 | 370.92 | 370.92 | 363.62 | 365.83 | 1,002,898 | -6.20(-1.67%) |
Dec 23, 2022 | 366.95 | 372.63 | 362.50 | 372.03 | 904,843 | +3.49(+0.95%) |
Dec 22, 2022 | 380.61 | 381.29 | 361.85 | 368.54 | 2,105,594 | -22.60(-5.78%) |
Dec 21, 2022 | 383.29 | 392.47 | 382.07 | 391.13 | 1,140,892 | +10.71(+2.81%) |
Dec 20, 2022 | 375.38 | 384.20 | 373.08 | 380.43 | 915,732 | +2.22(+0.59%) |
Dec 19, 2022 | 379.50 | 380.33 | 374.02 | 378.21 | 1,138,995 | -1.85(-0.49%) |
Dec 16, 2022 | 376.61 | 382.25 | 374.85 | 380.06 | 2,394,880 | +0.78(+0.21%) |
Dec 15, 2022 | 392.40 | 393.96 | 377.81 | 379.29 | 2,121,697 | -21.15(-5.28%) |
Dec 14, 2022 | 402.57 | 408.16 | 396.02 | 400.44 | 1,579,303 | -2.78(-0.69%) |
Dec 13, 2022 | 409.75 | 413.61 | 397.82 | 403.22 | 2,254,444 | +8.01(+2.03%) |
Dec 12, 2022 | 379.93 | 395.31 | 378.26 | 395.21 | 1,578,180 | +7.39(+1.91%) |
Dec 09, 2022 | 386.34 | 394.85 | 382.09 | 387.82 | 1,400,318 | -2.47(-0.63%) |
Dec 08, 2022 | 385.51 | 391.87 | 382.68 | 390.30 | 1,146,233 | +7.72(+2.02%) |
Dec 07, 2022 | 373.77 | 383.49 | 373.06 | 382.58 | 839,935 | +4.78(+1.27%) |
Dec 06, 2022 | 385.11 | 385.77 | 374.78 | 377.80 | 1,188,146 | -5.25(-1.37%) |
Dec 05, 2022 | 380.97 | 386.66 | 379.12 | 383.05 | 1,254,166 | -0.98(-0.25%) |
Dec 02, 2022 | 375.25 | 385.80 | 373.93 | 384.03 | 934,702 | -1.15(-0.30%) |
Dec 01, 2022 | 389.39 | 390.30 | 377.82 | 385.18 | 1,864,134 | -2.38(-0.62%) |
Nov 30, 2022 | 370.53 | 389.21 | 367.07 | 387.56 | 2,835,410 | +18.55(+5.03%) |
Nov 29, 2022 | 369.51 | 371.65 | 365.60 | 369.01 | 824,926 | -0.59(-0.16%) |
Nov 28, 2022 | 369.88 | 375.13 | 367.65 | 369.60 | 1,433,991 | -5.02(-1.34%) |
Nov 25, 2022 | 376.57 | 379.06 | 374.60 | 374.62 | 633,362 | -5.53(-1.45%) |
Nov 23, 2022 | 375.10 | 383.35 | 374.70 | 380.15 | 1,421,156 | +3.40(+0.90%) |
Nov 22, 2022 | 370.72 | 377.69 | 363.76 | 376.75 | 1,400,203 | +9.93(+2.71%) |
Nov 21, 2022 | 366.34 | 371.00 | 365.51 | 366.82 | 1,098,236 | -4.17(-1.12%) |
Nov 18, 2022 | 377.13 | 377.40 | 366.51 | 370.99 | 1,137,790 | +0.35(+0.09%) |
Nov 17, 2022 | 356.63 | 371.11 | 354.90 | 370.65 | 1,001,841 | +5.49(+1.50%) |
Nov 16, 2022 | 366.51 | 372.25 | 362.35 | 365.16 | 2,491,058 | -14.91(-3.92%) |
Nov 15, 2022 | 384.57 | 386.92 | 374.46 | 380.07 | 1,767,829 | +7.53(+2.02%) |
Nov 14, 2022 | 370.50 | 380.25 | 370.50 | 372.54 | 1,281,537 | -0.99(-0.26%) |
Nov 11, 2022 | 364.02 | 376.21 | 359.71 | 373.53 | 1,695,103 | +11.75(+3.25%) |
Nov 10, 2022 | 351.28 | 362.68 | 343.49 | 361.78 | 2,782,971 | +30.19(+9.10%) |
Nov 09, 2022 | 330.28 | 337.59 | 328.75 | 331.59 | 1,497,301 | -4.53(-1.35%) |
Nov 08, 2022 | 337.47 | 339.60 | 329.80 | 336.12 | 1,512,042 | +4.87(+1.47%) |
Nov 07, 2022 | 324.95 | 331.95 | 322.66 | 331.24 | 1,990,504 | +8.65(+2.68%) |
Nov 04, 2022 | 319.61 | 322.60 | 313.16 | 322.60 | 1,909,401 | +13.69(+4.43%) |
Nov 03, 2022 | 301.92 | 314.34 | 301.90 | 308.91 | 1,742,430 | +1.98(+0.65%) |
Nov 02, 2022 | 316.35 | 321.87 | 304.41 | 306.93 | 1,879,837 | -8.61(-2.73%) |
Nov 01, 2022 | 317.80 | 318.97 | 313.45 | 315.54 | 1,696,749 | +4.65(+1.49%) |
Oct 31, 2022 | 312.27 | 313.96 | 308.48 | 310.89 | 1,388,756 | -4.96(-1.57%) |
Oct 28, 2022 | 305.27 | 317.46 | 304.52 | 315.85 | 2,931,682 | +12.37(+4.08%) |
Oct 27, 2022 | 310.23 | 310.23 | 298.93 | 303.48 | 2,339,560 | +2.47(+0.82%) |
Oct 26, 2022 | 295.71 | 305.69 | 293.78 | 301.01 | 1,994,621 | +1.50(+0.50%) |
Oct 25, 2022 | 292.45 | 302.33 | 292.07 | 299.51 | 1,806,610 | +9.31(+3.21%) |
Oct 24, 2022 | 286.27 | 291.80 | 284.22 | 290.20 | 1,393,598 | +4.68(+1.64%) |
Oct 21, 2022 | 272.54 | 286.41 | 270.29 | 285.52 | 2,104,732 | +13.38(+4.92%) |
Oct 20, 2022 | 269.60 | 277.60 | 266.76 | 272.14 | 1,977,084 | +4.96(+1.86%) |
Oct 19, 2022 | 263.41 | 269.30 | 259.19 | 267.18 | 2,026,593 | +3.14(+1.19%) |
Oct 18, 2022 | 267.27 | 269.73 | 257.98 | 264.04 | 1,795,130 | +5.44(+2.10%) |
Oct 17, 2022 | 265.91 | 267.75 | 257.30 | 258.59 | 2,602,443 | -0.47(-0.18%) |
Oct 14, 2022 | 275.78 | 275.97 | 258.55 | 259.06 | 2,388,059 | -14.58(-5.33%) |
Oct 13, 2022 | 254.75 | 279.18 | 245.80 | 273.64 | 4,670,963 | +3.66(+1.36%) |
Oct 12, 2022 | 276.25 | 276.98 | 269.00 | 269.98 | 2,470,379 | -6.00(-2.18%) |
Oct 11, 2022 | 285.47 | 293.71 | 271.76 | 275.98 | 3,624,701 | -18.10(-6.15%) |
Oct 10, 2022 | 308.29 | 308.29 | 290.99 | 294.08 | 2,134,248 | -14.56(-4.72%) |
Oct 07, 2022 | 312.71 | 316.10 | 305.49 | 308.64 | 2,233,775 | -13.10(-4.07%) |
Oct 06, 2022 | 322.43 | 329.00 | 320.88 | 321.73 | 1,341,082 | -1.53(-0.47%) |
Oct 05, 2022 | 314.45 | 327.26 | 310.80 | 323.27 | 1,373,120 | +1.73(+0.54%) |
Oct 04, 2022 | 323.92 | 325.02 | 317.65 | 321.54 | 1,577,083 | +10.57(+3.40%) |
Oct 03, 2022 | 300.81 | 315.31 | 299.42 | 310.97 | 1,902,444 | +13.66(+4.59%) |
Sep 30, 2022 | 297.61 | 306.50 | 297.03 | 297.31 | 1,670,798 | -7.94(-2.60%) |
Sep 29, 2022 | 305.46 | 306.74 | 300.75 | 305.25 | 1,816,793 | -4.89(-1.58%) |
Sep 28, 2022 | 300.54 | 311.19 | 298.15 | 310.14 | 1,723,599 | +7.18(+2.37%) |
Sep 27, 2022 | 305.44 | 306.10 | 297.18 | 302.96 | 1,388,871 | +4.73(+1.58%) |
Sep 26, 2022 | 303.48 | 307.48 | 297.60 | 298.23 | 1,502,813 | -3.96(-1.31%) |
Sep 23, 2022 | 304.84 | 305.53 | 296.87 | 302.19 | 1,872,824 | -5.37(-1.75%) |
Sep 22, 2022 | 314.71 | 315.48 | 306.78 | 307.57 | 2,331,463 | -9.62(-3.03%) |
Sep 21, 2022 | 326.58 | 331.61 | 317.18 | 317.19 | 1,833,065 | -6.92(-2.13%) |
Sep 20, 2022 | 325.85 | 326.65 | 322.21 | 324.10 | 1,183,342 | -4.37(-1.33%) |
Sep 19, 2022 | 327.38 | 332.20 | 324.34 | 328.47 | 1,442,758 | -1.16(-0.35%) |
Sep 16, 2022 | 329.03 | 332.22 | 322.48 | 329.63 | 4,294,745 | -1.80(-0.54%) |
Sep 15, 2022 | 338.58 | 338.58 | 328.50 | 331.43 | 1,605,787 | -9.09(-2.67%) |
Sep 14, 2022 | 337.50 | 343.61 | 331.88 | 340.52 | 1,835,368 | +5.83(+1.74%) |
Sep 13, 2022 | 336.95 | 342.20 | 333.56 | 334.69 | 2,368,203 | -16.50(-4.70%) |
Sep 12, 2022 | 350.67 | 353.10 | 346.55 | 351.19 | 1,161,754 | -1.18(-0.33%) |
Sep 09, 2022 | 350.59 | 356.36 | 350.59 | 352.37 | 1,685,047 | +7.45(+2.16%) |
Sep 08, 2022 | 329.93 | 345.25 | 326.95 | 344.92 | 2,298,644 | +13.04(+3.93%) |
Sep 07, 2022 | 326.28 | 334.86 | 322.96 | 331.88 | 1,633,583 | +7.11(+2.19%) |
Sep 06, 2022 | 327.94 | 331.14 | 320.97 | 324.77 | 1,427,937 | -4.59(-1.39%) |
Sep 02, 2022 | 335.76 | 339.25 | 327.13 | 329.36 | 1,324,093 | -1.83(-0.55%) |
Sep 01, 2022 | 328.98 | 331.94 | 323.21 | 331.19 | 1,903,868 | -6.90(-2.04%) |
Aug 31, 2022 | 343.69 | 343.69 | 333.88 | 338.08 | 1,592,647 | -2.96(-0.87%) |
Aug 30, 2022 | 351.02 | 351.12 | 337.41 | 341.04 | 1,441,992 | -6.13(-1.77%) |
Aug 29, 2022 | 347.28 | 353.40 | 345.10 | 347.17 | 1,343,339 | -5.70(-1.61%) |
Aug 26, 2022 | 368.62 | 370.37 | 352.69 | 352.87 | 1,633,060 | -17.51(-4.73%) |
Aug 25, 2022 | 357.74 | 370.72 | 356.37 | 370.37 | 1,308,269 | +14.08(+3.95%) |
Aug 24, 2022 | 353.93 | 359.14 | 351.39 | 356.30 | 955,185 | +0.22(+0.06%) |
Aug 23, 2022 | 355.33 | 362.70 | 354.92 | 356.08 | 876,827 | +2.60(+0.74%) |
Aug 22, 2022 | 357.31 | 359.93 | 351.78 | 353.48 | 1,362,667 | -11.80(-3.23%) |
Aug 19, 2022 | 369.78 | 372.15 | 362.73 | 365.27 | 1,279,839 | -10.03(-2.67%) |
Aug 18, 2022 | 369.88 | 377.30 | 367.07 | 375.31 | 1,139,365 | +6.81(+1.85%) |
Aug 17, 2022 | 370.24 | 372.50 | 362.70 | 368.50 | 1,219,831 | -5.54(-1.48%) |
Aug 16, 2022 | 377.20 | 379.20 | 371.75 | 374.04 | 888,263 | -3.53(-0.93%) |
Aug 15, 2022 | 371.36 | 378.87 | 367.51 | 377.56 | 1,326,891 | +3.06(+0.82%) |
Aug 12, 2022 | 367.80 | 377.04 | 365.94 | 374.50 | 1,157,460 | +9.58(+2.62%) |
Aug 11, 2022 | 367.59 | 377.52 | 363.29 | 364.92 | 1,352,134 | -1.72(-0.47%) |
Aug 10, 2022 | 360.27 | 367.61 | 356.05 | 366.64 | 1,792,858 | +15.85(+4.52%) |
Aug 09, 2022 | 366.66 | 366.69 | 348.21 | 350.80 | 3,263,159 | -28.74(-7.57%) |
Aug 08, 2022 | 382.64 | 388.36 | 373.39 | 379.54 | 1,634,415 | -7.89(-2.04%) |
Aug 05, 2022 | 380.92 | 389.12 | 377.89 | 387.43 | 1,242,038 | -1.62(-0.42%) |
Aug 04, 2022 | 389.64 | 390.58 | 385.32 | 389.05 | 1,180,650 | +1.49(+0.38%) |
Aug 03, 2022 | 375.06 | 389.44 | 375.06 | 387.57 | 1,383,661 | +12.91(+3.45%) |
Aug 02, 2022 | 375.65 | 381.85 | 371.33 | 374.65 | 1,231,594 | -2.89(-0.76%) |
Aug 01, 2022 | 373.18 | 382.49 | 370.52 | 377.54 | 1,051,470 | +2.06(+0.55%) |
Jul 29, 2022 | 354.44 | 380.05 | 352.62 | 375.49 | 1,866,185 | +13.28(+3.67%) |
Jul 28, 2022 | 353.56 | 363.52 | 346.55 | 362.21 | 1,343,285 | +8.65(+2.45%) |
Jul 27, 2022 | 342.92 | 356.85 | 342.62 | 353.56 | 1,346,749 | +14.91(+4.40%) |
Jul 26, 2022 | 342.51 | 344.97 | 336.94 | 338.64 | 852,989 | -4.59(-1.34%) |
Jul 25, 2022 | 341.02 | 344.23 | 335.79 | 343.24 | 1,007,226 | -3.35(-0.97%) |
Jul 22, 2022 | 352.90 | 352.90 | 344.38 | 346.58 | 1,499,825 | -6.38(-1.81%) |
Jul 21, 2022 | 350.66 | 353.78 | 345.10 | 352.97 | 1,270,305 | +4.00(+1.15%) |
Jul 20, 2022 | 336.44 | 350.09 | 334.89 | 348.96 | 1,725,423 | +10.64(+3.15%) |
Jul 19, 2022 | 327.11 | 338.92 | 326.33 | 338.32 | 2,087,946 | +15.75(+4.88%) |
Jul 18, 2022 | 324.54 | 333.69 | 319.65 | 322.57 | 1,719,244 | +3.19(+1.00%) |
Jul 15, 2022 | 315.50 | 319.42 | 310.00 | 319.38 | 1,265,065 | +6.99(+2.24%) |
Jul 14, 2022 | 304.51 | 314.53 | 295.76 | 312.39 | 1,663,552 | +5.84(+1.91%) |
Jul 13, 2022 | 301.17 | 309.92 | 299.96 | 306.54 | 1,078,610 | -0.65(-0.21%) |
Jul 12, 2022 | 308.53 | 312.79 | 304.95 | 307.19 | 1,101,520 | +0.60(+0.19%) |
Jul 11, 2022 | 306.34 | 309.85 | 301.53 | 306.59 | 1,414,244 | -3.59(-1.16%) |
Jul 08, 2022 | 302.78 | 312.12 | 301.96 | 310.19 | 1,028,693 | +2.61(+0.85%) |
Jul 07, 2022 | 295.01 | 309.00 | 293.00 | 307.57 | 1,926,639 | +20.73(+7.23%) |
Jul 06, 2022 | 289.20 | 291.02 | 284.72 | 286.85 | 2,248,431 | -2.51(-0.87%) |
Jul 05, 2022 | 280.27 | 289.52 | 276.89 | 289.35 | 2,270,830 | -0.69(-0.24%) |
Jul 01, 2022 | 303.14 | 307.10 | 285.99 | 290.04 | 2,374,532 | -22.34(-7.15%) |
Jun 30, 2022 | 309.11 | 318.76 | 306.60 | 312.38 | 1,330,242 | -1.46(-0.46%) |
Jun 29, 2022 | 316.78 | 318.37 | 309.57 | 313.84 | 1,253,960 | -9.32(-2.88%) |
Jun 28, 2022 | 334.32 | 337.99 | 321.50 | 323.16 | 1,310,608 | -8.32(-2.51%) |
Jun 27, 2022 | 335.62 | 337.69 | 327.98 | 331.48 | 1,399,324 | -0.89(-0.27%) |
Jun 24, 2022 | 321.03 | 332.44 | 317.53 | 332.37 | 1,965,768 | +18.44(+5.88%) |
Jun 23, 2022 | 319.56 | 320.72 | 309.53 | 313.93 | 1,358,797 | -3.70(-1.17%) |
Jun 22, 2022 | 311.27 | 322.41 | 309.48 | 317.63 | 1,100,274 | -2.72(-0.85%) |
Jun 21, 2022 | 312.78 | 325.61 | 311.06 | 320.35 | 1,399,740 | +14.97(+4.90%) |
Jun 17, 2022 | 304.67 | 309.75 | 298.55 | 305.38 | 3,137,955 | +1.50(+0.49%) |
Jun 16, 2022 | 312.40 | 314.86 | 300.09 | 303.88 | 2,258,807 | -13.11(-4.14%) |
Jun 15, 2022 | 315.62 | 322.56 | 309.57 | 316.99 | 1,240,752 | +7.17(+2.31%) |
Jun 14, 2022 | 312.06 | 313.90 | 305.10 | 309.82 | 1,195,374 | +2.53(+0.82%) |
Jun 13, 2022 | 315.56 | 318.42 | 306.10 | 307.29 | 1,945,020 | -19.36(-5.93%) |
Jun 10, 2022 | 336.49 | 338.55 | 326.29 | 326.65 | 1,253,672 | -15.59(-4.55%) |
Jun 09, 2022 | 349.74 | 356.19 | 342.16 | 342.24 | 928,200 | -11.65(-3.29%) |
Jun 08, 2022 | 358.41 | 359.45 | 349.79 | 353.89 | 911,010 | -5.62(-1.56%) |
Jun 07, 2022 | 351.06 | 360.97 | 347.84 | 359.51 | 690,446 | +4.65(+1.31%) |
Jun 06, 2022 | 362.39 | 363.78 | 352.53 | 354.86 | 594,798 | +0.03(+0.01%) |
Jun 03, 2022 | 355.29 | 358.69 | 351.82 | 354.83 | 817,092 | -9.27(-2.55%) |
Jun 02, 2022 | 348.48 | 364.18 | 346.70 | 364.10 | 1,186,355 | +14.61(+4.18%) |
Jun 01, 2022 | 358.83 | 361.29 | 343.41 | 349.49 | 1,133,907 | -7.69(-2.15%) |
May 31, 2022 | 358.61 | 359.96 | 350.26 | 357.19 | 1,626,784 | -6.29(-1.73%) |
May 27, 2022 | 350.52 | 364.52 | 350.52 | 363.47 | 1,487,439 | +17.61(+5.09%) |
May 26, 2022 | 326.23 | 347.06 | 326.10 | 345.86 | 1,465,695 | +14.98(+4.53%) |
May 25, 2022 | 321.68 | 332.72 | 320.68 | 330.88 | 1,191,401 | +7.73(+2.39%) |
May 24, 2022 | 329.94 | 331.84 | 319.72 | 323.16 | 1,336,166 | -10.86(-3.25%) |
May 23, 2022 | 329.73 | 338.21 | 328.64 | 334.01 | 1,109,195 | +5.58(+1.70%) |
May 20, 2022 | 335.48 | 339.46 | 311.35 | 328.43 | 2,039,234 | -2.98(-0.90%) |
May 19, 2022 | 325.75 | 339.15 | 324.81 | 331.41 | 1,481,626 | +4.57(+1.40%) |
May 18, 2022 | 337.84 | 343.61 | 324.49 | 326.84 | 1,704,030 | -17.29(-5.02%) |
May 17, 2022 | 333.01 | 345.71 | 330.46 | 344.13 | 1,692,961 | +20.53(+6.34%) |
May 16, 2022 | 325.00 | 330.65 | 322.00 | 323.60 | 957,281 | -5.76(-1.75%) |
May 13, 2022 | 313.61 | 330.62 | 311.34 | 329.35 | 2,024,823 | +21.41(+6.95%) |
May 12, 2022 | 301.50 | 312.24 | 299.00 | 307.94 | 1,535,376 | +3.87(+1.27%) |
May 11, 2022 | 310.56 | 318.86 | 303.53 | 304.07 | 1,352,846 | -11.31(-3.59%) |
May 10, 2022 | 320.35 | 322.56 | 308.52 | 315.38 | 1,487,009 | +4.25(+1.36%) |
May 09, 2022 | 314.50 | 321.55 | 308.66 | 311.13 | 1,868,196 | -12.18(-3.77%) |
May 06, 2022 | 323.75 | 330.06 | 313.21 | 323.31 | 991,846 | -2.00(-0.61%) |
May 05, 2022 | 334.56 | 337.48 | 321.52 | 325.31 | 1,909,439 | -15.59(-4.57%) |
May 04, 2022 | 326.63 | 341.97 | 318.51 | 340.90 | 1,495,273 | +15.01(+4.60%) |
May 03, 2022 | 318.41 | 326.91 | 315.66 | 325.90 | 1,359,005 | +7.18(+2.25%) |
May 02, 2022 | 313.87 | 319.49 | 304.59 | 318.72 | 1,603,313 | +7.20(+2.31%) |
Apr 29, 2022 | 323.68 | 333.96 | 310.69 | 311.51 | 2,488,405 | -13.17(-4.06%) |
Apr 28, 2022 | 311.61 | 328.98 | 309.07 | 324.69 | 1,879,066 | +17.54(+5.71%) |
Apr 27, 2022 | 305.11 | 316.14 | 304.44 | 307.14 | 1,070,326 | +0.02(+0.01%) |
Apr 26, 2022 | 317.45 | 318.49 | 306.77 | 307.12 | 1,313,072 | -16.05(-4.97%) |
Apr 25, 2022 | 314.41 | 323.63 | 311.61 | 323.18 | 1,291,254 | +6.76(+2.14%) |
Apr 22, 2022 | 326.57 | 328.35 | 315.71 | 316.41 | 1,455,551 | -11.43(-3.49%) |
Apr 21, 2022 | 340.44 | 346.36 | 326.33 | 327.84 | 1,373,928 | -9.37(-2.78%) |
Apr 20, 2022 | 336.72 | 343.34 | 336.63 | 337.21 | 1,327,385 | +7.58(+2.30%) |
Apr 19, 2022 | 321.46 | 330.73 | 316.69 | 329.62 | 1,352,509 | +9.71(+3.03%) |
Apr 18, 2022 | 312.24 | 322.00 | 311.65 | 319.92 | 1,008,555 | +6.24(+1.99%) |
Apr 14, 2022 | 327.85 | 329.20 | 313.13 | 313.68 | 1,523,279 | -14.68(-4.47%) |
Apr 13, 2022 | 323.56 | 331.40 | 321.56 | 328.36 | 1,165,443 | +6.12(+1.90%) |
Apr 12, 2022 | 331.75 | 336.76 | 320.24 | 322.24 | 1,193,288 | -1.19(-0.37%) |
Apr 11, 2022 | 328.74 | 330.94 | 323.16 | 323.43 | 1,520,911 | -9.50(-2.85%) |
Apr 08, 2022 | 341.07 | 341.69 | 332.42 | 332.93 | 1,589,640 | -11.58(-3.36%) |
Apr 07, 2022 | 335.00 | 347.74 | 334.63 | 344.51 | 1,348,268 | +8.62(+2.57%) |
Apr 06, 2022 | 330.71 | 340.97 | 325.39 | 335.90 | 1,825,129 | -1.24(-0.37%) |
Apr 05, 2022 | 355.36 | 356.61 | 334.86 | 337.14 | 1,731,949 | -21.01(-5.87%) |
Apr 04, 2022 | 352.97 | 359.39 | 351.66 | 358.15 | 926,685 | +6.62(+1.88%) |
Apr 01, 2022 | 360.24 | 361.07 | 346.18 | 351.53 | 1,212,457 | -5.65(-1.58%) |
Mar 31, 2022 | 365.76 | 369.76 | 356.73 | 357.18 | 1,352,694 | -7.57(-2.08%) |
Mar 30, 2022 | 374.10 | 374.15 | 362.56 | 364.75 | 1,150,886 | -10.25(-2.73%) |
Mar 29, 2022 | 371.81 | 377.54 | 368.29 | 375.01 | 1,088,305 | +8.76(+2.39%) |
Mar 28, 2022 | 360.22 | 366.54 | 354.29 | 366.24 | 1,115,798 | +8.56(+2.39%) |
Mar 25, 2022 | 354.58 | 359.93 | 350.65 | 357.68 | 965,679 | +0.67(+0.19%) |
Mar 24, 2022 | 345.40 | 357.23 | 341.67 | 357.01 | 1,093,408 | +16.74(+4.92%) |
Mar 23, 2022 | 351.50 | 351.50 | 339.82 | 340.27 | 1,192,352 | -12.00(-3.41%) |
Mar 22, 2022 | 347.94 | 355.80 | 347.94 | 352.27 | 874,429 | +4.63(+1.33%) |
Mar 21, 2022 | 351.61 | 355.24 | 342.30 | 347.64 | 1,366,447 | -8.56(-2.40%) |
Mar 18, 2022 | 342.06 | 357.53 | 338.44 | 356.19 | 3,070,851 | +12.14(+3.53%) |
Mar 17, 2022 | 338.03 | 345.79 | 336.65 | 344.06 | 1,039,622 | +1.65(+0.48%) |
Mar 16, 2022 | 328.83 | 342.78 | 325.17 | 342.41 | 1,588,017 | +17.27(+5.31%) |
Mar 15, 2022 | 315.83 | 326.02 | 315.54 | 325.14 | 1,366,637 | +12.90(+4.13%) |
Mar 14, 2022 | 316.36 | 323.11 | 310.30 | 312.24 | 1,597,475 | -3.19(-1.01%) |
Mar 11, 2022 | 327.95 | 329.82 | 314.95 | 315.43 | 982,721 | -5.36(-1.67%) |
Mar 10, 2022 | 322.72 | 326.31 | 314.90 | 320.79 | 1,594,560 | -10.54(-3.18%) |
Mar 09, 2022 | 323.08 | 333.69 | 322.94 | 331.32 | 1,558,911 | +17.31(+5.51%) |
Mar 08, 2022 | 308.58 | 324.79 | 303.02 | 314.01 | 1,849,841 | +7.49(+2.44%) |
Mar 07, 2022 | 326.39 | 329.30 | 306.29 | 306.52 | 1,681,532 | -17.52(-5.41%) |
Mar 04, 2022 | 330.52 | 332.73 | 319.02 | 324.04 | 1,605,516 | -10.18(-3.05%) |
Mar 03, 2022 | 340.56 | 341.10 | 330.11 | 334.22 | 1,054,033 | -3.45(-1.02%) |
Mar 02, 2022 | 334.01 | 339.56 | 329.09 | 337.68 | 1,321,500 | +9.06(+2.76%) |
Mar 01, 2022 | 338.17 | 340.88 | 325.07 | 328.62 | 1,463,005 | -11.43(-3.36%) |
Feb 28, 2022 | 344.85 | 347.82 | 332.85 | 340.05 | 1,929,803 | -8.93(-2.56%) |
Feb 25, 2022 | 348.05 | 351.14 | 343.87 | 348.97 | 1,617,590 | -0.23(-0.07%) |
Feb 24, 2022 | 323.65 | 349.59 | 321.27 | 349.21 | 1,717,556 | +13.77(+4.10%) |
Feb 23, 2022 | 350.61 | 355.38 | 333.90 | 335.44 | 1,677,121 | -11.67(-3.36%) |
Feb 22, 2022 | 346.45 | 356.46 | 340.16 | 347.11 | 1,708,461 | -2.50(-0.71%) |
Feb 18, 2022 | 349.61 | 0 | -7.56(-2.12%) | |||
Feb 17, 2022 | 370.09 | 372.08 | 356.20 | 357.17 | 1,867,063 | -19.12(-5.08%) |
Feb 16, 2022 | 372.68 | 378.12 | 368.34 | 376.29 | 1,639,637 | -1.81(-0.48%) |
Feb 15, 2022 | 364.42 | 379.87 | 363.57 | 378.10 | 1,604,139 | +21.80(+6.12%) |
Feb 14, 2022 | 361.19 | 368.77 | 350.60 | 356.30 | 1,295,512 | -3.97(-1.10%) |
Feb 11, 2022 | 381.65 | 384.34 | 356.22 | 360.27 | 1,699,026 | -18.96(-5.00%) |
Feb 10, 2022 | 379.95 | 394.87 | 376.89 | 379.23 | 1,363,075 | -10.14(-2.60%) |
Feb 09, 2022 | 382.95 | 390.43 | 379.51 | 389.37 | 1,501,169 | +14.51(+3.87%) |
Feb 08, 2022 | 365.08 | 375.95 | 362.89 | 374.86 | 2,029,764 | +9.36(+2.56%) |
Feb 07, 2022 | 368.31 | 371.31 | 364.05 | 365.50 | 1,113,970 | -1.73(-0.47%) |
Feb 04, 2022 | 363.06 | 370.38 | 358.21 | 367.23 | 1,160,413 | +3.60(+0.99%) |
Feb 03, 2022 | 375.21 | 362.44 | 363.63 | 1,919,252 | -21.19(-5.51%) | |
Feb 02, 2022 | 380.69 | 386.08 | 374.91 | 384.83 | 1,358,217 | +7.23(+1.91%) |
Feb 01, 2022 | 379.34 | 380.97 | 365.17 | 377.60 | 1,394,710 | -1.21(-0.32%) |
Jan 31, 2022 | 356.47 | 379.25 | 378.80 | 2,277,731 | +22.01(+6.17%) | |
Jan 28, 2022 | 343.07 | 357.07 | 334.78 | 356.79 | 2,169,998 | +4.72(+1.34%) |
Jan 27, 2022 | 365.69 | 368.65 | 349.30 | 352.07 | 3,161,596 | -18.29(-4.94%) |
Jan 26, 2022 | 373.46 | 387.34 | 364.12 | 370.37 | 2,443,807 | +10.21(+2.83%) |
Jan 25, 2022 | 367.85 | 371.73 | 359.71 | 360.16 | 1,830,039 | -20.43(-5.37%) |
Jan 24, 2022 | 357.80 | 382.99 | 353.14 | 380.58 | 3,402,238 | +17.58(+4.84%) |
Jan 21, 2022 | 368.83 | 378.05 | 360.67 | 363.00 | 1,988,322 | -9.97(-2.67%) |
Jan 20, 2022 | 389.25 | 396.66 | 372.04 | 372.97 | 1,621,608 | -9.64(-2.52%) |
Jan 19, 2022 | 406.54 | 410.52 | 382.28 | 382.62 | 1,553,156 | -19.26(-4.79%) |
Jan 18, 2022 | 425.40 | 425.39 | 400.93 | 401.88 | 1,757,449 | -31.16(-7.20%) |
Jan 14, 2022 | 433.04 | 0 | +22.89(+5.58%) | |||
Jan 13, 2022 | 434.25 | 444.83 | 409.11 | 410.15 | 2,353,670 | -12.05(-2.85%) |
Jan 12, 2022 | 418.07 | 425.24 | 418.07 | 422.19 | 1,246,219 | +8.03(+1.94%) |
Jan 11, 2022 | 403.70 | 414.42 | 399.46 | 414.17 | 1,046,604 | +6.69(+1.64%) |
Jan 10, 2022 | 399.18 | 408.24 | 393.82 | 407.47 | 1,378,174 | +1.77(+0.44%) |
Jan 07, 2022 | 418.25 | 423.82 | 405.00 | 405.70 | 1,186,936 | -14.90(-3.54%) |
Jan 06, 2022 | 409.32 | 423.35 | 406.54 | 420.60 | 1,303,585 | +11.17(+2.73%) |
Jan 05, 2022 | 420.54 | 423.39 | 408.40 | 409.43 | 1,205,836 | -10.22(-2.43%) |
Jan 04, 2022 | 422.70 | 425.09 | 406.37 | 419.64 | 991,602 | -3.75(-0.88%) |