Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 240.24 | 240.58 | 236.42 | 239.05 | 326,299 | -3.02(-1.25%) |
Dec 29, 2022 | 238.66 | 243.74 | 237.03 | 242.07 | 155,171 | +5.32(+2.25%) |
Dec 28, 2022 | 242.77 | 243.23 | 236.59 | 236.75 | 210,268 | -5.44(-2.24%) |
Dec 27, 2022 | 241.50 | 243.29 | 238.37 | 242.18 | 139,063 | +0.48(+0.20%) |
Dec 23, 2022 | 239.26 | 243.31 | 239.26 | 241.71 | 229,713 | +3.01(+1.26%) |
Dec 22, 2022 | 241.16 | 241.69 | 233.28 | 238.69 | 272,754 | -5.42(-2.22%) |
Dec 21, 2022 | 242.65 | 244.22 | 240.93 | 244.11 | 254,647 | +3.06(+1.27%) |
Dec 20, 2022 | 239.67 | 242.65 | 238.61 | 241.05 | 212,542 | +0.16(+0.07%) |
Dec 19, 2022 | 245.12 | 245.69 | 238.24 | 240.89 | 246,813 | -3.86(-1.58%) |
Dec 16, 2022 | 244.87 | 247.89 | 241.99 | 244.75 | 503,352 | -2.72(-1.10%) |
Dec 15, 2022 | 250.41 | 251.30 | 245.15 | 247.47 | 226,990 | -7.71(-3.02%) |
Dec 14, 2022 | 257.11 | 260.25 | 252.82 | 255.18 | 188,409 | -2.34(-0.91%) |
Dec 13, 2022 | 264.93 | 267.00 | 254.47 | 257.52 | 359,461 | +2.24(+0.88%) |
Dec 12, 2022 | 253.77 | 256.05 | 251.89 | 255.28 | 210,570 | +3.23(+1.28%) |
Dec 09, 2022 | 252.53 | 254.49 | 251.54 | 252.05 | 178,914 | -0.81(-0.32%) |
Dec 08, 2022 | 245.32 | 253.74 | 245.32 | 252.85 | 268,849 | +6.84(+2.78%) |
Dec 07, 2022 | 242.75 | 248.60 | 242.75 | 246.01 | 196,126 | +2.64(+1.08%) |
Dec 06, 2022 | 246.83 | 246.83 | 239.49 | 243.37 | 387,202 | -3.02(-1.23%) |
Dec 05, 2022 | 252.01 | 252.01 | 245.09 | 246.39 | 336,902 | -8.95(-3.51%) |
Dec 02, 2022 | 255.76 | 258.13 | 252.67 | 255.34 | 209,219 | -3.39(-1.31%) |
Dec 01, 2022 | 259.72 | 261.61 | 255.06 | 258.74 | 383,653 | +0.92(+0.36%) |
Nov 30, 2022 | 256.61 | 257.86 | 246.24 | 257.82 | 493,823 | -0.31(-0.12%) |
Nov 29, 2022 | 257.98 | 259.03 | 253.60 | 258.12 | 183,493 | -0.63(-0.24%) |
Nov 28, 2022 | 266.01 | 266.13 | 257.40 | 258.76 | 172,905 | -8.42(-3.15%) |
Nov 25, 2022 | 266.66 | 269.05 | 264.86 | 267.17 | 72,661 | -0.26(-0.10%) |
Nov 23, 2022 | 267.07 | 269.56 | 265.21 | 267.43 | 179,690 | -0.32(-0.12%) |
Nov 22, 2022 | 267.39 | 270.09 | 264.56 | 267.75 | 189,961 | +2.86(+1.08%) |
Nov 21, 2022 | 262.77 | 266.82 | 262.10 | 264.89 | 203,112 | +1.02(+0.39%) |
Nov 18, 2022 | 265.88 | 267.73 | 261.59 | 263.88 | 370,493 | +1.08(+0.41%) |
Nov 17, 2022 | 261.13 | 263.19 | 255.80 | 262.79 | 224,719 | -1.98(-0.75%) |
Nov 16, 2022 | 269.89 | 271.19 | 264.26 | 264.78 | 217,588 | -6.70(-2.47%) |
Nov 15, 2022 | 272.97 | 275.28 | 268.97 | 271.48 | 226,252 | +3.01(+1.12%) |
Nov 14, 2022 | 266.42 | 273.90 | 264.87 | 268.47 | 394,558 | +2.12(+0.80%) |
Nov 11, 2022 | 267.66 | 271.41 | 262.63 | 266.35 | 409,649 | -3.48(-1.29%) |
Nov 10, 2022 | 254.06 | 271.33 | 254.06 | 269.83 | 504,358 | +26.36(+10.83%) |
Nov 09, 2022 | 250.19 | 251.20 | 243.07 | 243.47 | 385,817 | -8.20(-3.26%) |
Nov 08, 2022 | 254.31 | 254.31 | 248.70 | 251.66 | 273,987 | -0.30(-0.12%) |
Nov 07, 2022 | 253.61 | 253.61 | 247.90 | 251.96 | 277,706 | +0.87(+0.35%) |
Nov 04, 2022 | 254.25 | 255.23 | 246.12 | 251.09 | 225,865 | +0.84(+0.34%) |
Nov 03, 2022 | 251.82 | 254.34 | 250.10 | 250.25 | 326,975 | -5.55(-2.17%) |
Nov 02, 2022 | 260.72 | 264.38 | 255.33 | 255.79 | 432,356 | -5.49(-2.10%) |
Nov 01, 2022 | 261.56 | 263.50 | 256.95 | 261.29 | 222,257 | +1.57(+0.61%) |
Oct 31, 2022 | 257.79 | 261.51 | 257.79 | 259.71 | 248,511 | -0.63(-0.24%) |
Oct 28, 2022 | 252.78 | 260.36 | 252.00 | 260.35 | 186,592 | +8.58(+3.41%) |
Oct 27, 2022 | 252.56 | 256.10 | 250.72 | 251.77 | 386,992 | +1.54(+0.62%) |
Oct 26, 2022 | 250.42 | 252.58 | 246.93 | 250.23 | 233,881 | +0.83(+0.33%) |
Oct 25, 2022 | 242.12 | 250.61 | 241.68 | 249.39 | 269,091 | +7.49(+3.09%) |
Oct 24, 2022 | 240.40 | 243.62 | 238.18 | 241.91 | 326,057 | +3.88(+1.63%) |
Oct 21, 2022 | 229.61 | 238.91 | 228.65 | 238.02 | 436,524 | +9.34(+4.08%) |
Oct 20, 2022 | 232.20 | 238.41 | 219.12 | 228.69 | 1,032,202 | -7.47(-3.16%) |
Oct 19, 2022 | 244.66 | 245.38 | 229.60 | 236.16 | 770,945 | -10.45(-4.24%) |
Oct 18, 2022 | 246.91 | 249.80 | 243.11 | 246.60 | 433,862 | +6.29(+2.62%) |
Oct 17, 2022 | 235.90 | 243.47 | 234.75 | 240.31 | 494,869 | +8.87(+3.83%) |
Oct 14, 2022 | 245.61 | 247.87 | 231.08 | 231.45 | 543,229 | -12.52(-5.13%) |
Oct 13, 2022 | 242.81 | 247.52 | 230.99 | 243.97 | 775,304 | -6.28(-2.51%) |
Oct 12, 2022 | 251.14 | 253.69 | 249.69 | 250.25 | 334,436 | -0.85(-0.34%) |
Oct 11, 2022 | 247.27 | 254.29 | 246.96 | 251.09 | 246,855 | +3.09(+1.25%) |
Oct 10, 2022 | 247.14 | 250.17 | 246.19 | 248.00 | 140,465 | +2.38(+0.97%) |
Oct 07, 2022 | 251.93 | 252.19 | 243.68 | 245.63 | 278,687 | -9.23(-3.62%) |
Oct 06, 2022 | 258.73 | 260.62 | 252.78 | 254.86 | 304,245 | -5.62(-2.16%) |
Oct 05, 2022 | 257.99 | 263.32 | 256.25 | 260.47 | 230,250 | -0.42(-0.16%) |
Oct 04, 2022 | 256.63 | 261.98 | 256.21 | 260.89 | 337,239 | +8.68(+3.44%) |
Oct 03, 2022 | 248.68 | 254.28 | 246.76 | 252.22 | 346,321 | +7.56(+3.09%) |
Sep 30, 2022 | 243.97 | 250.98 | 241.69 | 244.66 | 345,953 | +1.36(+0.56%) |
Sep 29, 2022 | 251.13 | 252.67 | 241.50 | 243.30 | 464,011 | -10.68(-4.21%) |
Sep 28, 2022 | 246.68 | 256.70 | 244.61 | 253.98 | 363,725 | +9.74(+3.99%) |
Sep 27, 2022 | 242.29 | 245.71 | 240.75 | 244.24 | 304,285 | +3.09(+1.28%) |
Sep 26, 2022 | 239.74 | 243.73 | 238.72 | 241.15 | 285,418 | +0.80(+0.33%) |
Sep 23, 2022 | 240.26 | 242.35 | 237.80 | 240.36 | 278,781 | -2.78(-1.15%) |
Sep 22, 2022 | 251.56 | 251.56 | 242.68 | 243.14 | 340,266 | -9.28(-3.67%) |
Sep 21, 2022 | 259.92 | 264.05 | 252.41 | 252.41 | 205,434 | -5.11(-1.99%) |
Sep 20, 2022 | 256.60 | 259.54 | 253.97 | 257.53 | 374,853 | -2.40(-0.92%) |
Sep 19, 2022 | 255.24 | 260.23 | 255.24 | 259.92 | 167,670 | +3.41(+1.33%) |
Sep 16, 2022 | 255.97 | 256.99 | 253.80 | 256.51 | 362,586 | -2.20(-0.85%) |
Sep 15, 2022 | 259.81 | 261.82 | 257.04 | 258.71 | 189,405 | -2.32(-0.89%) |
Sep 14, 2022 | 263.12 | 264.37 | 258.23 | 261.02 | 199,793 | -1.32(-0.50%) |
Sep 13, 2022 | 266.99 | 267.99 | 260.62 | 262.35 | 211,556 | -10.22(-3.75%) |
Sep 12, 2022 | 273.23 | 274.17 | 270.02 | 272.57 | 201,522 | +0.80(+0.29%) |
Sep 09, 2022 | 273.01 | 274.24 | 270.43 | 271.77 | 160,455 | +0.37(+0.14%) |
Sep 08, 2022 | 269.31 | 271.57 | 267.12 | 271.40 | 201,052 | +1.04(+0.38%) |
Sep 07, 2022 | 262.36 | 271.55 | 261.77 | 270.37 | 230,180 | +7.30(+2.77%) |
Sep 06, 2022 | 260.36 | 263.75 | 258.75 | 263.07 | 334,359 | +4.59(+1.78%) |
Sep 02, 2022 | 261.65 | 265.45 | 257.12 | 258.48 | 238,229 | -1.89(-0.73%) |
Sep 01, 2022 | 256.58 | 260.53 | 255.66 | 260.37 | 225,048 | +1.86(+0.72%) |
Aug 31, 2022 | 262.79 | 262.93 | 257.10 | 258.51 | 211,513 | -4.67(-1.77%) |
Aug 30, 2022 | 268.68 | 268.68 | 262.42 | 263.17 | 175,880 | -3.47(-1.30%) |
Aug 29, 2022 | 266.08 | 270.49 | 265.15 | 266.64 | 212,425 | -3.71(-1.37%) |
Aug 26, 2022 | 277.19 | 277.68 | 269.56 | 270.36 | 271,159 | -6.86(-2.47%) |
Aug 25, 2022 | 274.79 | 277.38 | 273.73 | 277.22 | 134,260 | +4.12(+1.51%) |
Aug 24, 2022 | 269.44 | 274.59 | 268.94 | 273.10 | 231,646 | +2.43(+0.90%) |
Aug 23, 2022 | 273.44 | 274.61 | 270.28 | 270.67 | 186,909 | -4.29(-1.56%) |
Aug 22, 2022 | 275.57 | 277.41 | 274.26 | 274.96 | 261,124 | -5.02(-1.79%) |
Aug 19, 2022 | 287.01 | 287.01 | 279.02 | 279.97 | 317,180 | -10.32(-3.56%) |
Aug 18, 2022 | 290.60 | 291.24 | 287.38 | 290.29 | 116,038 | +1.04(+0.36%) |
Aug 17, 2022 | 285.45 | 289.48 | 283.96 | 289.26 | 288,622 | +1.88(+0.65%) |
Aug 16, 2022 | 288.51 | 290.35 | 285.42 | 287.38 | 314,272 | -2.75(-0.95%) |
Aug 15, 2022 | 287.12 | 291.37 | 285.74 | 290.12 | 225,575 | +2.28(+0.79%) |
Aug 12, 2022 | 280.50 | 288.15 | 279.76 | 287.84 | 226,269 | +9.47(+3.40%) |
Aug 11, 2022 | 278.70 | 279.76 | 275.74 | 278.37 | 188,212 | +0.81(+0.29%) |
Aug 10, 2022 | 273.48 | 279.52 | 271.47 | 277.56 | 295,567 | +10.48(+3.92%) |
Aug 09, 2022 | 271.96 | 272.25 | 266.18 | 267.08 | 223,561 | -4.62(-1.70%) |
Aug 08, 2022 | 269.81 | 273.67 | 269.38 | 271.70 | 214,247 | +3.67(+1.37%) |
Aug 05, 2022 | 261.24 | 268.13 | 260.82 | 268.03 | 143,049 | +3.72(+1.41%) |
Aug 04, 2022 | 262.49 | 266.80 | 261.42 | 264.31 | 215,519 | +1.60(+0.61%) |
Aug 03, 2022 | 259.87 | 264.03 | 257.69 | 262.72 | 247,485 | +3.08(+1.19%) |
Aug 02, 2022 | 264.66 | 264.66 | 259.02 | 259.64 | 283,425 | -5.32(-2.01%) |
Aug 01, 2022 | 258.22 | 265.52 | 256.79 | 264.96 | 476,902 | +4.63(+1.78%) |
Jul 29, 2022 | 251.35 | 263.25 | 250.37 | 260.33 | 382,559 | +9.74(+3.89%) |
Jul 28, 2022 | 244.22 | 251.85 | 240.87 | 250.59 | 338,725 | +8.50(+3.51%) |
Jul 27, 2022 | 233.84 | 243.50 | 232.30 | 242.09 | 372,847 | +9.98(+4.30%) |
Jul 26, 2022 | 225.22 | 234.89 | 218.57 | 232.11 | 922,144 | -8.28(-3.44%) |
Jul 25, 2022 | 241.40 | 243.03 | 238.31 | 240.38 | 375,757 | -1.23(-0.51%) |
Jul 22, 2022 | 245.34 | 246.29 | 238.72 | 241.61 | 267,450 | -3.19(-1.30%) |
Jul 21, 2022 | 245.36 | 249.28 | 241.40 | 244.80 | 404,705 | -2.83(-1.14%) |
Jul 20, 2022 | 245.90 | 249.03 | 244.21 | 247.63 | 306,476 | +3.33(+1.36%) |
Jul 19, 2022 | 238.13 | 244.36 | 238.13 | 244.31 | 193,601 | +8.84(+3.75%) |
Jul 18, 2022 | 241.81 | 242.91 | 234.67 | 235.47 | 371,250 | -5.61(-2.33%) |
Jul 15, 2022 | 238.72 | 241.18 | 237.20 | 241.08 | 307,605 | +4.22(+1.78%) |
Jul 14, 2022 | 236.31 | 239.35 | 234.19 | 236.86 | 372,214 | +1.32(+0.56%) |
Jul 13, 2022 | 231.71 | 235.84 | 230.30 | 235.54 | 286,615 | +0.49(+0.21%) |
Jul 12, 2022 | 237.57 | 241.81 | 233.44 | 235.05 | 209,542 | -2.62(-1.10%) |
Jul 11, 2022 | 235.90 | 239.76 | 234.81 | 237.67 | 267,683 | +3.55(+1.52%) |
Jul 08, 2022 | 232.93 | 234.24 | 231.16 | 234.12 | 201,593 | +0.46(+0.20%) |
Jul 07, 2022 | 232.22 | 234.87 | 230.94 | 233.65 | 166,844 | +1.03(+0.44%) |
Jul 06, 2022 | 232.58 | 235.01 | 228.99 | 232.63 | 302,036 | +2.19(+0.95%) |
Jul 05, 2022 | 223.32 | 230.68 | 221.45 | 230.44 | 225,592 | +3.46(+1.52%) |
Jul 01, 2022 | 224.74 | 227.71 | 222.19 | 226.99 | 311,550 | +2.04(+0.90%) |
Jun 30, 2022 | 222.58 | 229.05 | 221.93 | 224.95 | 276,896 | +0.79(+0.35%) |
Jun 29, 2022 | 225.28 | 225.98 | 222.59 | 224.16 | 272,931 | -0.40(-0.18%) |
Jun 28, 2022 | 229.88 | 231.58 | 224.34 | 224.56 | 237,424 | -4.43(-1.93%) |
Jun 27, 2022 | 226.99 | 229.52 | 224.45 | 228.98 | 270,085 | +2.64(+1.17%) |
Jun 24, 2022 | 221.04 | 227.52 | 219.75 | 226.34 | 611,679 | +7.89(+3.61%) |
Jun 23, 2022 | 214.73 | 219.33 | 214.51 | 218.45 | 267,019 | +4.69(+2.19%) |
Jun 22, 2022 | 214.39 | 215.82 | 211.50 | 213.76 | 349,514 | -3.45(-1.59%) |
Jun 21, 2022 | 214.86 | 222.23 | 213.82 | 217.21 | 309,004 | +3.26(+1.52%) |
Jun 17, 2022 | 217.23 | 219.53 | 213.13 | 213.95 | 508,367 | -0.90(-0.42%) |
Jun 16, 2022 | 217.59 | 221.99 | 207.86 | 214.85 | 741,551 | -15.94(-6.91%) |
Jun 15, 2022 | 234.62 | 237.13 | 226.50 | 230.79 | 435,997 | -2.78(-1.19%) |
Jun 14, 2022 | 236.96 | 238.17 | 229.55 | 233.57 | 288,846 | -3.98(-1.68%) |
Jun 13, 2022 | 233.84 | 240.19 | 232.63 | 237.55 | 317,967 | -1.68(-0.70%) |
Jun 10, 2022 | 240.17 | 241.73 | 237.62 | 239.23 | 198,826 | -2.87(-1.19%) |
Jun 09, 2022 | 238.73 | 242.88 | 238.73 | 242.10 | 209,413 | +1.91(+0.80%) |
Jun 08, 2022 | 244.84 | 244.84 | 239.55 | 240.19 | 113,738 | -5.81(-2.36%) |
Jun 07, 2022 | 242.91 | 246.92 | 242.40 | 246.00 | 164,386 | +0.84(+0.34%) |
Jun 06, 2022 | 243.44 | 247.72 | 241.44 | 245.16 | 184,888 | +3.89(+1.61%) |
Jun 03, 2022 | 244.78 | 246.56 | 240.17 | 241.27 | 194,943 | -6.56(-2.65%) |
Jun 02, 2022 | 240.60 | 248.13 | 240.57 | 247.83 | 235,092 | +8.18(+3.41%) |
Jun 01, 2022 | 242.11 | 244.11 | 237.21 | 239.65 | 179,248 | -1.13(-0.47%) |
May 31, 2022 | 240.57 | 241.39 | 237.11 | 240.78 | 281,060 | +0.17(+0.07%) |
May 27, 2022 | 237.15 | 240.79 | 236.93 | 240.62 | 223,297 | +5.48(+2.33%) |
May 26, 2022 | 230.73 | 237.10 | 229.83 | 235.13 | 209,015 | +5.29(+2.30%) |
May 25, 2022 | 228.10 | 231.88 | 228.10 | 229.84 | 272,686 | -0.04(-0.02%) |
May 24, 2022 | 231.59 | 232.32 | 226.66 | 229.88 | 305,973 | -3.51(-1.51%) |
May 23, 2022 | 233.76 | 236.04 | 232.44 | 233.39 | 245,452 | +1.04(+0.45%) |
May 20, 2022 | 233.93 | 234.08 | 225.70 | 232.35 | 322,354 | -0.55(-0.23%) |
May 19, 2022 | 230.88 | 236.66 | 228.80 | 232.90 | 264,459 | -0.37(-0.16%) |
May 18, 2022 | 247.39 | 249.29 | 233.05 | 233.27 | 443,153 | -15.79(-6.34%) |
May 17, 2022 | 246.85 | 250.24 | 243.46 | 249.05 | 215,243 | +5.53(+2.27%) |
May 16, 2022 | 241.50 | 244.74 | 239.48 | 243.53 | 275,076 | +0.39(+0.16%) |
May 13, 2022 | 243.11 | 244.88 | 241.16 | 243.14 | 224,091 | +2.38(+0.99%) |
May 12, 2022 | 232.26 | 240.95 | 231.02 | 240.76 | 345,531 | +5.83(+2.48%) |
May 11, 2022 | 239.93 | 246.50 | 234.80 | 234.93 | 516,112 | -5.48(-2.28%) |
May 10, 2022 | 242.31 | 242.68 | 234.44 | 240.41 | 407,604 | +0.43(+0.18%) |
May 09, 2022 | 238.64 | 243.03 | 237.68 | 239.97 | 267,334 | -1.80(-0.74%) |
May 06, 2022 | 243.37 | 244.35 | 238.07 | 241.77 | 269,307 | -3.35(-1.37%) |
May 05, 2022 | 254.93 | 256.79 | 242.89 | 245.13 | 327,489 | -12.84(-4.98%) |
May 04, 2022 | 249.03 | 258.25 | 246.74 | 257.96 | 276,044 | +9.03(+3.63%) |
May 03, 2022 | 251.22 | 252.85 | 246.37 | 248.93 | 381,612 | -1.99(-0.79%) |
May 02, 2022 | 250.05 | 255.46 | 246.16 | 250.92 | 358,208 | -0.37(-0.15%) |
Apr 29, 2022 | 260.85 | 262.56 | 250.74 | 251.29 | 407,708 | -12.02(-4.56%) |
Apr 28, 2022 | 266.48 | 267.39 | 260.47 | 263.31 | 305,907 | -1.69(-0.64%) |
Apr 27, 2022 | 267.70 | 270.61 | 263.20 | 265.00 | 274,289 | -3.16(-1.18%) |
Apr 26, 2022 | 270.88 | 273.37 | 267.24 | 268.16 | 201,635 | -5.67(-2.07%) |
Apr 25, 2022 | 273.78 | 274.58 | 265.30 | 273.83 | 242,963 | -0.25(-0.09%) |
Apr 22, 2022 | 281.31 | 281.82 | 271.32 | 274.08 | 293,217 | -7.88(-2.79%) |
Apr 21, 2022 | 274.72 | 292.24 | 274.72 | 281.96 | 716,509 | +12.02(+4.45%) |
Apr 20, 2022 | 270.83 | 273.96 | 269.86 | 269.94 | 304,195 | +0.79(+0.29%) |
Apr 19, 2022 | 263.33 | 269.69 | 263.33 | 269.15 | 253,268 | +5.82(+2.21%) |
Apr 18, 2022 | 271.25 | 272.78 | 261.03 | 263.32 | 340,890 | -8.32(-3.06%) |
Apr 14, 2022 | 277.47 | 278.46 | 270.49 | 271.64 | 412,476 | -5.97(-2.15%) |
Apr 13, 2022 | 270.09 | 278.62 | 267.58 | 277.61 | 401,055 | +7.38(+2.73%) |
Apr 12, 2022 | 273.11 | 277.27 | 269.21 | 270.23 | 320,397 | -1.96(-0.72%) |
Apr 11, 2022 | 279.87 | 281.75 | 271.12 | 272.19 | 304,602 | -8.57(-3.05%) |
Apr 08, 2022 | 277.89 | 281.66 | 277.04 | 280.76 | 187,558 | +2.70(+0.97%) |
Apr 07, 2022 | 274.74 | 279.91 | 273.84 | 278.06 | 268,214 | +4.31(+1.57%) |
Apr 06, 2022 | 279.70 | 281.54 | 271.84 | 273.75 | 274,936 | -8.94(-3.16%) |
Apr 05, 2022 | 285.08 | 287.24 | 282.43 | 282.70 | 437,069 | -2.89(-1.01%) |
Apr 04, 2022 | 284.52 | 286.98 | 282.79 | 285.59 | 331,168 | +1.23(+0.43%) |
Apr 01, 2022 | 284.26 | 286.90 | 280.67 | 284.35 | 335,698 | -0.41(-0.14%) |
Mar 31, 2022 | 287.47 | 290.52 | 284.66 | 284.76 | 323,253 | -3.31(-1.15%) |
Mar 30, 2022 | 284.88 | 288.46 | 284.52 | 288.07 | 223,417 | +3.04(+1.07%) |
Mar 29, 2022 | 285.36 | 288.37 | 283.89 | 285.04 | 268,599 | +1.14(+0.40%) |
Mar 28, 2022 | 278.56 | 284.19 | 277.04 | 283.89 | 156,997 | +5.15(+1.85%) |
Mar 25, 2022 | 278.19 | 280.58 | 276.75 | 278.74 | 232,993 | +0.50(+0.18%) |
Mar 24, 2022 | 282.88 | 283.43 | 276.83 | 278.24 | 256,805 | -2.44(-0.87%) |
Mar 23, 2022 | 279.92 | 282.13 | 279.29 | 280.68 | 313,805 | -0.78(-0.28%) |
Mar 22, 2022 | 284.40 | 287.05 | 279.54 | 281.45 | 237,804 | -2.30(-0.81%) |
Mar 21, 2022 | 289.22 | 291.51 | 279.92 | 283.75 | 193,849 | -4.91(-1.70%) |
Mar 18, 2022 | 282.53 | 289.08 | 280.49 | 288.66 | 454,950 | +6.37(+2.26%) |
Mar 17, 2022 | 273.88 | 282.93 | 272.42 | 282.30 | 220,130 | +7.62(+2.77%) |
Mar 16, 2022 | 274.07 | 276.49 | 268.87 | 274.68 | 169,798 | +0.62(+0.23%) |
Mar 15, 2022 | 271.77 | 274.20 | 269.55 | 274.06 | 163,609 | +4.51(+1.68%) |
Mar 14, 2022 | 267.12 | 272.26 | 267.12 | 269.55 | 158,665 | +3.69(+1.39%) |
Mar 11, 2022 | 268.53 | 271.19 | 265.58 | 265.85 | 187,090 | -1.73(-0.65%) |
Mar 10, 2022 | 265.20 | 267.72 | 267.58 | 191,473 | -0.21(-0.08%) | |
Mar 09, 2022 | 269.73 | 269.94 | 265.78 | 267.79 | 190,677 | +1.94(+0.73%) |
Mar 08, 2022 | 265.32 | 271.35 | 265.32 | 265.85 | 251,171 | +0.09(+0.03%) |
Mar 07, 2022 | 264.28 | 268.22 | 262.45 | 265.76 | 238,563 | +0.40(+0.15%) |
Mar 04, 2022 | 259.50 | 265.40 | 258.40 | 265.36 | 173,326 | +3.87(+1.48%) |
Mar 03, 2022 | 261.40 | 263.44 | 259.26 | 261.49 | 116,063 | +0.62(+0.24%) |
Mar 02, 2022 | 256.92 | 262.18 | 256.92 | 260.87 | 171,554 | +5.44(+2.13%) |
Mar 01, 2022 | 253.60 | 257.91 | 251.88 | 255.43 | 239,863 | +0.19(+0.07%) |
Feb 28, 2022 | 248.27 | 256.18 | 248.15 | 255.25 | 313,879 | +5.18(+2.07%) |
Feb 25, 2022 | 244.19 | 250.78 | 244.11 | 250.07 | 151,933 | +4.63(+1.89%) |
Feb 24, 2022 | 236.89 | 247.01 | 236.03 | 245.44 | 260,795 | +5.88(+2.45%) |
Feb 23, 2022 | 243.74 | 246.39 | 239.41 | 239.56 | 204,053 | -3.76(-1.54%) |
Feb 22, 2022 | 240.69 | 245.18 | 239.73 | 243.32 | 204,429 | +1.02(+0.42%) |
Feb 18, 2022 | 242.30 | 0 | +1.18(+0.49%) | |||
Feb 17, 2022 | 243.68 | 244.02 | 240.52 | 241.12 | 178,663 | -4.63(-1.88%) |
Feb 16, 2022 | 243.83 | 247.50 | 243.12 | 245.75 | 129,740 | +0.29(+0.12%) |
Feb 15, 2022 | 246.22 | 249.52 | 244.20 | 245.46 | 147,686 | +1.41(+0.58%) |
Feb 14, 2022 | 250.38 | 251.60 | 241.27 | 244.05 | 331,935 | -1.80(-0.73%) |
Feb 11, 2022 | 253.60 | 254.06 | 244.21 | 245.84 | 254,713 | -6.12(-2.43%) |
Feb 10, 2022 | 257.98 | 265.26 | 248.94 | 251.96 | 428,182 | -6.19(-2.40%) |
Feb 09, 2022 | 255.38 | 258.37 | 255.03 | 258.15 | 180,904 | +6.64(+2.64%) |
Feb 08, 2022 | 248.22 | 252.29 | 247.76 | 251.51 | 208,767 | +3.58(+1.44%) |
Feb 07, 2022 | 250.05 | 251.01 | 246.88 | 247.94 | 187,460 | -2.08(-0.83%) |
Feb 04, 2022 | 257.00 | 257.99 | 249.59 | 250.02 | 180,986 | -6.99(-2.72%) |
Feb 03, 2022 | 261.39 | 256.43 | 257.01 | 109,357 | -6.12(-2.33%) | |
Feb 02, 2022 | 264.46 | 264.97 | 259.53 | 263.13 | 174,304 | +1.17(+0.45%) |
Feb 01, 2022 | 264.94 | 266.60 | 259.92 | 261.97 | 158,551 | -2.16(-0.82%) |
Jan 31, 2022 | 260.03 | 264.14 | 264.12 | 159,781 | +3.19(+1.22%) | |
Jan 28, 2022 | 254.63 | 261.08 | 251.62 | 260.94 | 109,582 | +6.76(+2.66%) |
Jan 27, 2022 | 260.60 | 262.69 | 252.68 | 254.18 | 112,923 | -4.03(-1.56%) |
Jan 26, 2022 | 262.96 | 266.13 | 256.37 | 258.21 | 225,525 | -2.50(-0.96%) |
Jan 25, 2022 | 265.50 | 265.50 | 256.97 | 260.70 | 170,684 | -8.00(-2.98%) |
Jan 24, 2022 | 259.65 | 268.95 | 258.98 | 268.70 | 153,161 | +4.37(+1.65%) |
Jan 21, 2022 | 266.48 | 271.94 | 264.33 | 264.34 | 109,825 | -2.58(-0.97%) |
Jan 20, 2022 | 274.83 | 277.19 | 266.41 | 266.92 | 106,286 | -6.64(-2.43%) |
Jan 19, 2022 | 276.00 | 277.15 | 273.39 | 273.56 | 101,857 | -0.23(-0.09%) |
Jan 18, 2022 | 274.83 | 275.75 | 272.95 | 273.79 | 140,405 | -4.81(-1.73%) |
Jan 14, 2022 | 278.60 | 0 | -3.22(-1.14%) | |||
Jan 13, 2022 | 284.17 | 286.92 | 281.61 | 281.82 | 84,888 | -1.03(-0.36%) |
Jan 12, 2022 | 281.79 | 286.57 | 281.79 | 282.85 | 144,088 | +2.41(+0.86%) |
Jan 11, 2022 | 277.36 | 280.68 | 273.58 | 280.44 | 132,764 | +3.09(+1.11%) |
Jan 10, 2022 | 275.99 | 277.71 | 271.97 | 277.35 | 145,984 | -0.72(-0.26%) |
Jan 07, 2022 | 283.39 | 287.01 | 277.90 | 278.07 | 125,736 | -4.92(-1.74%) |
Jan 06, 2022 | 286.65 | 290.00 | 282.84 | 283.00 | 148,012 | -3.04(-1.06%) |
Jan 05, 2022 | 289.14 | 292.91 | 285.91 | 286.03 | 209,897 | -3.11(-1.08%) |
Jan 04, 2022 | 282.88 | 291.01 | 282.88 | 289.14 | 161,201 | +6.32(+2.24%) |