Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 347.87 | 349.60 | 346.78 | 347.67 | 6,564,547 | -2.38(-0.68%) |
Oct 28, 2022 | 341.88 | 350.63 | 341.79 | 350.05 | 4,480,056 | +7.98(+2.33%) |
Oct 27, 2022 | 344.82 | 346.53 | 341.44 | 342.06 | 4,229,471 | -1.84(-0.54%) |
Oct 26, 2022 | 343.50 | 348.86 | 343.25 | 343.90 | 4,370,129 | -2.59(-0.75%) |
Oct 25, 2022 | 340.91 | 346.76 | 340.89 | 346.49 | 5,308,603 | +5.54(+1.63%) |
Oct 24, 2022 | 338.36 | 342.06 | 335.83 | 340.95 | 5,757,005 | +4.10(+1.22%) |
Oct 21, 2022 | 328.62 | 337.32 | 327.27 | 336.84 | 4,453,981 | +7.91(+2.40%) |
Oct 20, 2022 | 331.23 | 335.39 | 328.17 | 328.94 | 3,527,166 | -2.72(-0.82%) |
Oct 19, 2022 | 332.08 | 334.66 | 329.03 | 331.66 | 4,492,328 | -2.31(-0.69%) |
Oct 18, 2022 | 337.61 | 337.92 | 330.83 | 333.97 | 4,981,462 | +3.89(+1.18%) |
Oct 17, 2022 | 327.70 | 331.16 | 327.60 | 330.08 | 3,964,630 | +8.18(+2.54%) |
Oct 14, 2022 | 331.67 | 333.21 | 321.29 | 321.91 | 4,986,422 | -7.41(-2.25%) |
Oct 13, 2022 | 314.26 | 330.75 | 313.31 | 329.32 | 6,528,565 | +8.40(+2.62%) |
Oct 12, 2022 | 322.39 | 323.80 | 320.72 | 320.92 | 3,301,703 | -1.00(-0.31%) |
Oct 11, 2022 | 322.44 | 326.71 | 320.14 | 321.92 | 5,070,099 | -2.14(-0.66%) |
Oct 10, 2022 | 327.61 | 327.80 | 321.92 | 324.05 | 4,015,024 | -2.44(-0.75%) |
Oct 07, 2022 | 332.12 | 332.38 | 324.84 | 326.49 | 5,276,449 | -9.43(-2.81%) |
Oct 06, 2022 | 338.10 | 340.84 | 335.46 | 335.92 | 3,956,998 | -3.57(-1.05%) |
Oct 05, 2022 | 336.08 | 341.49 | 333.87 | 339.50 | 4,848,557 | -0.59(-0.17%) |
Oct 04, 2022 | 335.12 | 340.20 | 335.11 | 340.08 | 5,213,376 | +10.02(+3.04%) |
Oct 03, 2022 | 324.98 | 331.70 | 323.33 | 330.06 | 5,854,663 | +8.50(+2.64%) |
Sep 30, 2022 | 325.75 | 329.29 | 321.39 | 321.56 | 7,899,199 | -4.98(-1.52%) |
Sep 29, 2022 | 330.23 | 330.38 | 323.75 | 326.54 | 7,374,625 | -6.95(-2.09%) |
Sep 28, 2022 | 327.93 | 335.08 | 326.34 | 333.49 | 8,864,078 | +6.43(+1.96%) |
Sep 27, 2022 | 331.36 | 333.36 | 324.82 | 327.07 | 5,940,079 | -0.93(-0.28%) |
Sep 26, 2022 | 329.84 | 333.18 | 326.76 | 328.00 | 5,540,475 | -3.21(-0.97%) |
Sep 23, 2022 | 333.59 | 333.59 | 326.99 | 331.20 | 10,758,432 | -5.60(-1.66%) |
Sep 22, 2022 | 338.93 | 339.89 | 336.12 | 336.80 | 5,692,366 | -2.87(-0.84%) |
Sep 21, 2022 | 347.54 | 350.38 | 339.67 | 339.67 | 5,229,354 | -6.08(-1.76%) |
Sep 20, 2022 | 346.56 | 347.54 | 343.10 | 345.75 | 3,744,259 | -3.94(-1.13%) |
Sep 19, 2022 | 344.05 | 349.69 | 344.00 | 349.69 | 3,498,544 | +2.66(+0.77%) |
Sep 16, 2022 | 345.76 | 347.63 | 343.94 | 347.03 | 4,565,599 | -2.75(-0.79%) |
Sep 15, 2022 | 352.20 | 354.94 | 348.53 | 349.78 | 3,898,816 | -3.95(-1.12%) |
Sep 14, 2022 | 353.58 | 355.13 | 350.61 | 353.73 | 3,642,829 | +1.32(+0.37%) |
Sep 13, 2022 | 360.18 | 361.32 | 351.34 | 352.41 | 5,716,945 | -16.07(-4.36%) |
Sep 12, 2022 | 366.50 | 369.12 | 366.19 | 368.48 | 3,035,344 | +4.01(+1.10%) |
Sep 09, 2022 | 361.05 | 365.31 | 360.80 | 364.48 | 2,688,326 | +5.54(+1.54%) |
Sep 08, 2022 | 354.36 | 359.34 | 353.28 | 358.94 | 3,782,836 | +2.33(+0.65%) |
Sep 07, 2022 | 349.96 | 357.28 | 349.79 | 356.61 | 4,241,459 | +6.28(+1.79%) |
Sep 06, 2022 | 352.39 | 353.29 | 348.14 | 350.33 | 5,824,011 | -1.18(-0.34%) |
Sep 02, 2022 | 358.82 | 359.97 | 349.88 | 351.51 | 4,660,011 | -3.73(-1.05%) |
Sep 01, 2022 | 352.14 | 355.65 | 349.62 | 355.23 | 6,282,282 | +1.09(+0.31%) |
Aug 31, 2022 | 358.49 | 359.64 | 354.10 | 354.14 | 4,177,378 | -2.81(-0.79%) |
Aug 30, 2022 | 362.09 | 362.23 | 354.99 | 356.95 | 5,169,925 | -3.92(-1.09%) |
Aug 29, 2022 | 360.60 | 363.79 | 359.63 | 360.87 | 5,077,544 | -2.40(-0.66%) |
Aug 26, 2022 | 375.98 | 376.47 | 363.27 | 363.27 | 5,284,428 | -12.89(-3.43%) |
Aug 25, 2022 | 372.29 | 376.16 | 371.25 | 376.16 | 2,696,026 | +5.40(+1.46%) |
Aug 24, 2022 | 369.50 | 372.11 | 368.80 | 370.76 | 2,297,597 | +1.12(+0.30%) |
Aug 23, 2022 | 370.14 | 372.39 | 369.13 | 369.63 | 2,939,967 | -0.88(-0.24%) |
Aug 22, 2022 | 373.92 | 374.02 | 369.68 | 370.51 | 4,257,578 | -7.98(-2.11%) |
Aug 19, 2022 | 381.01 | 381.25 | 377.64 | 378.49 | 2,972,798 | -5.30(-1.38%) |
Aug 18, 2022 | 382.68 | 384.24 | 381.46 | 383.79 | 3,340,139 | +1.18(+0.31%) |
Aug 17, 2022 | 381.85 | 385.05 | 380.61 | 382.61 | 3,303,058 | -2.63(-0.68%) |
Aug 16, 2022 | 383.48 | 387.04 | 382.70 | 385.24 | 3,962,338 | +0.67(+0.18%) |
Aug 15, 2022 | 380.80 | 384.96 | 380.77 | 384.56 | 3,284,356 | +1.64(+0.43%) |
Aug 12, 2022 | 378.32 | 382.98 | 377.49 | 382.93 | 3,757,861 | +6.45(+1.71%) |
Aug 11, 2022 | 379.22 | 380.96 | 375.84 | 376.48 | 3,663,967 | +0.00(+0.00%) |
Aug 10, 2022 | 375.44 | 376.65 | 373.59 | 376.48 | 3,741,133 | +7.72(+2.09%) |
Aug 09, 2022 | 369.62 | 370.00 | 367.74 | 368.76 | 2,419,691 | -1.46(-0.39%) |
Aug 08, 2022 | 372.31 | 374.38 | 369.18 | 370.22 | 3,540,510 | -0.33(-0.09%) |
Aug 05, 2022 | 367.30 | 371.25 | 367.20 | 370.55 | 2,924,697 | -0.77(-0.21%) |
Aug 04, 2022 | 371.43 | 372.06 | 369.78 | 371.32 | 3,495,297 | -0.29(-0.08%) |
Aug 03, 2022 | 367.83 | 372.62 | 367.56 | 371.62 | 3,950,502 | +5.72(+1.56%) |
Aug 02, 2022 | 366.78 | 370.21 | 364.67 | 365.90 | 4,236,304 | -2.38(-0.65%) |
Aug 01, 2022 | 366.79 | 370.58 | 366.12 | 368.28 | 4,531,131 | -1.11(-0.30%) |
Jul 29, 2022 | 365.43 | 370.24 | 364.65 | 369.39 | 5,379,978 | +5.33(+1.47%) |
Jul 28, 2022 | 360.25 | 364.63 | 356.90 | 364.06 | 4,455,326 | +4.54(+1.26%) |
Jul 27, 2022 | 353.50 | 361.14 | 353.23 | 359.51 | 4,608,537 | +9.18(+2.62%) |
Jul 26, 2022 | 353.13 | 353.22 | 349.56 | 350.34 | 3,061,791 | -4.25(-1.20%) |
Jul 25, 2022 | 354.81 | 355.40 | 352.48 | 354.59 | 4,000,779 | +0.35(+0.10%) |
Jul 22, 2022 | 357.59 | 358.71 | 352.05 | 354.24 | 4,650,066 | -3.26(-0.91%) |
Jul 21, 2022 | 353.37 | 357.49 | 351.08 | 357.49 | 4,723,090 | +3.58(+1.01%) |
Jul 20, 2022 | 351.75 | 355.20 | 350.53 | 353.92 | 4,378,420 | +2.25(+0.64%) |
Jul 19, 2022 | 346.14 | 352.13 | 345.46 | 351.66 | 3,711,494 | +9.29(+2.71%) |
Jul 18, 2022 | 348.11 | 348.75 | 341.24 | 342.37 | 3,632,958 | -2.86(-0.83%) |
Jul 15, 2022 | 343.00 | 345.32 | 341.12 | 345.23 | 4,635,533 | +6.41(+1.89%) |
Jul 14, 2022 | 334.89 | 339.32 | 332.58 | 338.82 | 4,742,028 | -0.90(-0.26%) |
Jul 13, 2022 | 336.19 | 342.29 | 335.82 | 339.72 | 5,741,181 | -1.59(-0.47%) |
Jul 12, 2022 | 343.85 | 346.09 | 339.74 | 341.31 | 4,180,682 | -3.18(-0.92%) |
Jul 11, 2022 | 346.04 | 346.75 | 343.76 | 344.49 | 3,578,248 | -3.94(-1.13%) |
Jul 08, 2022 | 347.07 | 350.14 | 345.68 | 348.43 | 4,913,263 | -0.20(-0.06%) |
Jul 07, 2022 | 345.23 | 349.41 | 345.22 | 348.63 | 3,829,177 | +5.04(+1.47%) |
Jul 06, 2022 | 342.51 | 345.88 | 340.27 | 343.59 | 5,586,953 | +1.24(+0.36%) |
Jul 05, 2022 | 336.91 | 342.39 | 334.27 | 342.35 | 6,334,537 | +0.60(+0.18%) |
Jul 01, 2022 | 337.57 | 342.12 | 335.06 | 341.75 | 7,671,874 | +3.47(+1.03%) |
Jun 30, 2022 | 337.30 | 341.16 | 333.95 | 338.27 | 7,340,465 | -2.69(-0.79%) |
Jun 29, 2022 | 341.74 | 342.64 | 339.18 | 340.96 | 3,871,028 | +0.17(+0.05%) |
Jun 28, 2022 | 349.71 | 352.39 | 340.80 | 340.80 | 9,061,134 | -7.53(-2.16%) |
Jun 27, 2022 | 350.61 | 350.75 | 347.27 | 348.32 | 4,744,922 | -1.31(-0.37%) |
Jun 24, 2022 | 341.89 | 349.65 | 341.84 | 349.63 | 5,620,453 | +10.56(+3.11%) |
Jun 23, 2022 | 337.62 | 339.54 | 334.23 | 339.08 | 6,901,678 | +3.53(+1.05%) |
Jun 22, 2022 | 332.23 | 339.45 | 331.80 | 335.55 | 5,010,754 | -0.71(-0.21%) |
Jun 21, 2022 | 333.31 | 337.50 | 333.23 | 336.26 | 5,793,920 | +8.04(+2.45%) |
Jun 17, 2022 | 327.60 | 331.06 | 324.64 | 328.22 | 7,294,133 | +0.86(+0.26%) |
Jun 16, 2022 | 330.68 | 331.03 | 324.94 | 327.37 | 9,080,259 | -11.12(-3.29%) |
Jun 15, 2022 | 336.83 | 342.68 | 332.12 | 338.49 | 8,119,149 | +4.78(+1.43%) |
Jun 14, 2022 | 336.40 | 337.32 | 330.76 | 333.71 | 7,807,831 | -0.83(-0.25%) |
Jun 13, 2022 | 339.06 | 340.73 | 333.18 | 334.54 | 10,705,795 | -13.41(-3.85%) |
Jun 10, 2022 | 352.48 | 353.22 | 347.92 | 347.95 | 7,855,902 | -10.52(-2.93%) |
Jun 09, 2022 | 365.41 | 367.54 | 358.39 | 358.47 | 3,103,724 | -8.63(-2.35%) |
Jun 08, 2022 | 369.55 | 371.23 | 366.40 | 367.11 | 3,537,629 | -4.06(-1.09%) |
Jun 07, 2022 | 364.36 | 371.59 | 363.92 | 371.17 | 2,727,254 | +3.59(+0.98%) |
Jun 06, 2022 | 370.35 | 371.93 | 366.54 | 367.57 | 2,737,399 | +1.00(+0.27%) |
Jun 03, 2022 | 368.19 | 369.64 | 365.64 | 366.57 | 2,832,704 | -6.03(-1.62%) |
Jun 02, 2022 | 365.57 | 372.69 | 363.43 | 372.60 | 3,367,263 | +6.94(+1.90%) |
Jun 01, 2022 | 370.62 | 371.62 | 363.33 | 365.66 | 4,364,289 | -3.09(-0.84%) |
May 31, 2022 | 369.28 | 371.83 | 366.07 | 368.75 | 5,159,616 | -2.06(-0.56%) |
May 27, 2022 | 364.14 | 370.87 | 364.01 | 370.81 | 4,027,798 | +9.07(+2.51%) |
May 26, 2022 | 355.90 | 363.36 | 355.72 | 361.74 | 4,372,715 | +7.05(+1.99%) |
May 25, 2022 | 350.16 | 356.59 | 349.90 | 354.69 | 5,872,228 | +2.93(+0.83%) |
May 24, 2022 | 350.46 | 352.75 | 345.46 | 351.75 | 5,731,528 | -2.55(-0.72%) |
May 23, 2022 | 350.69 | 355.04 | 348.52 | 354.31 | 5,398,984 | +6.59(+1.90%) |
May 20, 2022 | 351.00 | 351.53 | 339.69 | 347.71 | 9,003,378 | +0.09(+0.03%) |
May 19, 2022 | 346.89 | 351.80 | 345.60 | 347.62 | 6,582,541 | -2.34(-0.67%) |
May 18, 2022 | 360.30 | 360.47 | 348.66 | 349.96 | 7,144,536 | -14.43(-3.96%) |
May 17, 2022 | 362.90 | 364.75 | 359.43 | 364.40 | 4,645,053 | +7.15(+2.00%) |
May 16, 2022 | 357.12 | 360.66 | 354.93 | 357.25 | 4,859,637 | -1.28(-0.36%) |
May 13, 2022 | 354.23 | 359.91 | 353.17 | 358.53 | 5,536,876 | +8.26(+2.36%) |
May 12, 2022 | 347.53 | 353.28 | 343.83 | 350.27 | 7,903,802 | -0.27(-0.08%) |
May 11, 2022 | 355.43 | 360.67 | 349.90 | 350.54 | 8,262,176 | -5.74(-1.61%) |
May 10, 2022 | 361.19 | 362.47 | 352.46 | 356.28 | 8,133,139 | +0.91(+0.26%) |
May 09, 2022 | 361.64 | 362.80 | 354.00 | 355.37 | 11,110,684 | -11.85(-3.23%) |
May 06, 2022 | 367.13 | 370.30 | 362.21 | 367.21 | 8,195,619 | -2.32(-0.63%) |
May 05, 2022 | 378.99 | 379.07 | 365.58 | 369.54 | 10,867,872 | -13.45(-3.51%) |
May 04, 2022 | 372.31 | 383.55 | 369.33 | 382.99 | 7,582,685 | +11.28(+3.03%) |
May 03, 2022 | 370.63 | 373.97 | 369.06 | 371.71 | 5,772,904 | +1.60(+0.43%) |
May 02, 2022 | 367.88 | 371.26 | 361.61 | 370.11 | 11,053,392 | +2.31(+0.63%) |
Apr 29, 2022 | 378.21 | 380.18 | 367.13 | 367.80 | 8,465,922 | -14.03(-3.67%) |
Apr 28, 2022 | 377.05 | 383.53 | 372.82 | 381.82 | 7,241,890 | +9.33(+2.51%) |
Apr 27, 2022 | 372.46 | 377.56 | 370.52 | 372.49 | 6,601,799 | +0.96(+0.26%) |
Apr 26, 2022 | 380.13 | 380.31 | 371.43 | 371.53 | 8,742,311 | -10.94(-2.86%) |
Apr 25, 2022 | 378.21 | 382.71 | 373.92 | 382.46 | 8,429,797 | +2.08(+0.55%) |
Apr 22, 2022 | 390.11 | 390.31 | 379.84 | 380.38 | 6,514,413 | -10.67(-2.73%) |
Apr 21, 2022 | 400.51 | 401.77 | 390.23 | 391.06 | 4,802,458 | -5.88(-1.48%) |
Apr 20, 2022 | 398.99 | 399.55 | 395.93 | 396.94 | 5,210,204 | -0.30(-0.08%) |
Apr 19, 2022 | 390.99 | 397.97 | 390.77 | 397.24 | 3,953,924 | +6.24(+1.60%) |
Apr 18, 2022 | 389.99 | 392.58 | 388.91 | 391.00 | 4,430,390 | +0.07(+0.02%) |
Apr 14, 2022 | 395.98 | 397.01 | 390.76 | 390.93 | 3,846,491 | -4.81(-1.21%) |
Apr 13, 2022 | 390.98 | 396.45 | 390.89 | 395.74 | 4,483,736 | +4.42(+1.13%) |
Apr 12, 2022 | 395.60 | 397.91 | 389.81 | 391.32 | 6,809,810 | -1.44(-0.37%) |
Apr 11, 2022 | 396.74 | 397.28 | 392.30 | 392.76 | 3,439,086 | -6.93(-1.73%) |
Apr 08, 2022 | 399.99 | 402.29 | 398.18 | 399.68 | 4,893,852 | -0.97(-0.24%) |
Apr 07, 2022 | 397.81 | 402.37 | 396.00 | 400.65 | 5,099,315 | +2.01(+0.50%) |
Apr 06, 2022 | 398.93 | 400.78 | 395.90 | 398.64 | 5,699,644 | -4.08(-1.01%) |
Apr 05, 2022 | 406.51 | 408.70 | 401.59 | 402.72 | 4,230,487 | -5.04(-1.24%) |
Apr 04, 2022 | 404.46 | 407.87 | 403.75 | 407.76 | 5,267,095 | +3.43(+0.85%) |
Apr 01, 2022 | 404.68 | 404.82 | 400.98 | 404.33 | 4,802,903 | +1.12(+0.28%) |
Mar 31, 2022 | 408.85 | 409.53 | 403.10 | 403.22 | 6,048,988 | -6.29(-1.54%) |
Mar 30, 2022 | 411.07 | 413.90 | 407.51 | 409.51 | 5,554,769 | -2.56(-0.62%) |
Mar 29, 2022 | 410.78 | 412.49 | 408.15 | 412.07 | 5,671,580 | +5.15(+1.27%) |
Mar 28, 2022 | 403.54 | 406.99 | 401.78 | 406.93 | 3,486,642 | +2.79(+0.69%) |
Mar 25, 2022 | 402.85 | 404.37 | 400.34 | 404.14 | 3,751,301 | +2.04(+0.51%) |
Mar 24, 2022 | 398.09 | 402.18 | 397.04 | 402.10 | 3,072,496 | +5.89(+1.49%) |
Mar 23, 2022 | 398.95 | 400.36 | 396.17 | 396.21 | 3,865,023 | -5.17(-1.29%) |
Mar 22, 2022 | 398.02 | 402.20 | 398.02 | 401.38 | 4,370,368 | +4.61(+1.16%) |
Mar 21, 2022 | 396.70 | 398.54 | 393.40 | 396.77 | 4,293,432 | +0.02(+0.01%) |
Mar 18, 2022 | 391.03 | 397.13 | 390.32 | 396.75 | 6,069,657 | +4.34(+1.10%) |
Mar 17, 2022 | 385.86 | 392.56 | 385.53 | 392.42 | 5,344,313 | +4.74(+1.22%) |
Mar 16, 2022 | 382.82 | 387.71 | 378.03 | 387.67 | 7,651,215 | +8.48(+2.24%) |
Mar 15, 2022 | 373.49 | 379.79 | 372.30 | 379.19 | 5,926,731 | +8.14(+2.19%) |
Mar 14, 2022 | 374.66 | 377.76 | 370.00 | 371.05 | 6,666,078 | -2.73(-0.73%) |
Mar 11, 2022 | 381.00 | 381.56 | 373.32 | 373.78 | 6,067,374 | -4.83(-1.28%) |
Mar 10, 2022 | 375.99 | 379.44 | 374.14 | 378.61 | 6,604,815 | -1.69(-0.45%) |
Mar 09, 2022 | 378.35 | 382.19 | 376.26 | 380.31 | 6,002,198 | +9.87(+2.67%) |
Mar 08, 2022 | 373.40 | 380.15 | 369.41 | 370.43 | 9,656,729 | -2.82(-0.75%) |
Mar 07, 2022 | 384.01 | 384.28 | 373.20 | 373.25 | 8,684,336 | -11.35(-2.95%) |
Mar 04, 2022 | 384.21 | 385.66 | 380.76 | 384.61 | 6,531,888 | -3.14(-0.81%) |
Mar 03, 2022 | 392.04 | 392.54 | 386.10 | 387.74 | 8,986,895 | -1.96(-0.50%) |
Mar 02, 2022 | 384.97 | 391.15 | 384.06 | 389.70 | 8,451,624 | +7.03(+1.84%) |
Mar 01, 2022 | 387.19 | 389.04 | 380.20 | 382.67 | 9,424,095 | -5.83(-1.50%) |
Feb 28, 2022 | 384.45 | 389.94 | 383.32 | 388.50 | 12,231,418 | -0.98(-0.25%) |
Feb 25, 2022 | 382.29 | 389.62 | 383.15 | 389.47 | 12,051,504 | +8.32(+2.18%) |
Feb 24, 2022 | 365.65 | 381.54 | 365.40 | 381.15 | 21,976,856 | +5.77(+1.54%) |
Feb 23, 2022 | 384.99 | 385.55 | 374.96 | 375.38 | 12,529,445 | -6.88(-1.80%) |
Feb 22, 2022 | 384.32 | 387.54 | 378.96 | 382.26 | 10,754,854 | -4.23(-1.09%) |
Feb 18, 2022 | 386.49 | 0 | -2.49(-0.64%) | |||
Feb 17, 2022 | 394.43 | 394.90 | 388.37 | 388.98 | 7,781,611 | -6.26(-1.58%) |
Feb 16, 2022 | 395.12 | 398.68 | 393.30 | 395.24 | 7,993,249 | -1.71(-0.43%) |
Feb 15, 2022 | 395.10 | 397.14 | 394.40 | 396.96 | 7,043,490 | +6.27(+1.61%) |
Feb 14, 2022 | 391.47 | 392.98 | 387.41 | 390.68 | 10,498,696 | -1.28(-0.33%) |
Feb 11, 2022 | 399.91 | 401.89 | 390.63 | 391.96 | 10,838,510 | -7.98(-1.99%) |
Feb 10, 2022 | 401.63 | 407.31 | 397.96 | 399.94 | 9,555,613 | -7.15(-1.76%) |
Feb 09, 2022 | 405.13 | 407.38 | 404.94 | 407.09 | 6,486,099 | +9.52(+2.40%) |
Feb 08, 2022 | 397.56 | 402.14 | 396.23 | 397.56 | 5,744,396 | -0.42(-0.10%) |
Feb 07, 2022 | 399.99 | 401.33 | 396.76 | 397.98 | 5,803,663 | -1.32(-0.33%) |
Feb 04, 2022 | 397.19 | 402.90 | 394.98 | 399.30 | 8,481,922 | +1.87(+0.47%) |
Feb 03, 2022 | 401.30 | 403.08 | 396.66 | 397.43 | 7,908,189 | -9.46(-2.32%) |
Feb 02, 2022 | 405.55 | 407.59 | 403.19 | 406.89 | 6,934,053 | +3.84(+0.95%) |
Feb 01, 2022 | 401.06 | 403.67 | 397.73 | 403.04 | 8,419,111 | +2.61(+0.65%) |
Jan 31, 2022 | 392.67 | 400.70 | 400.43 | 9,500,186 | +7.19(+1.83%) | |
Jan 28, 2022 | 385.07 | 393.31 | 380.69 | 393.24 | 12,497,456 | +9.41(+2.45%) |
Jan 27, 2022 | 390.01 | 392.96 | 382.17 | 383.83 | 12,857,728 | -1.96(-0.51%) |
Jan 26, 2022 | 392.66 | 395.11 | 381.72 | 385.79 | 14,844,455 | -0.87(-0.23%) |
Jan 25, 2022 | 385.41 | 390.56 | 380.14 | 386.66 | 17,438,624 | -4.75(-1.21%) |
Jan 24, 2022 | 384.53 | 391.90 | 374.44 | 391.41 | 23,745,028 | +1.63(+0.42%) |
Jan 21, 2022 | 396.58 | 398.72 | 389.75 | 389.78 | 16,763,764 | -7.81(-1.96%) |
Jan 20, 2022 | 403.80 | 408.23 | 397.14 | 397.60 | 9,186,212 | -4.42(-1.10%) |
Jan 19, 2022 | 407.67 | 408.99 | 401.77 | 402.02 | 8,441,774 | -4.27(-1.05%) |
Jan 18, 2022 | 409.07 | 411.36 | 403.95 | 406.29 | 11,122,662 | -7.25(-1.75%) |
Jan 14, 2022 | 413.54 | 0 | +0.13(+0.03%) | |||
Jan 13, 2022 | 420.18 | 420.79 | 412.43 | 413.41 | 7,762,832 | -5.78(-1.38%) |
Jan 12, 2022 | 419.66 | 457.93 | 417.32 | 419.19 | 9,372,672 | +1.25(+0.30%) |
Jan 11, 2022 | 413.97 | 418.11 | 411.17 | 417.94 | 7,519,958 | +3.63(+0.88%) |
Jan 10, 2022 | 411.75 | 414.47 | 406.32 | 414.31 | 10,825,942 | -0.54(-0.13%) |
Jan 07, 2022 | 416.42 | 417.53 | 413.51 | 414.85 | 6,361,514 | -1.44(-0.35%) |
Jan 06, 2022 | 416.41 | 418.96 | 414.19 | 416.30 | 8,227,357 | -0.56(-0.13%) |
Jan 05, 2022 | 424.72 | 425.33 | 416.73 | 416.86 | 7,771,578 | -8.14(-1.92%) |
Jan 04, 2022 | 426.46 | 427.12 | 423.21 | 425.00 | 6,463,822 | -0.17(-0.04%) |
Jan 03, 2022 | 423.89 | 425.19 | 421.68 | 425.17 | 6,213,612 | +2.59(+0.61%) |
Dec 31, 2021 | 423.22 | 424.33 | 422.40 | 422.58 | 5,425,714 | -1.16(-0.27%) |
Dec 30, 2021 | 425.31 | 426.25 | 423.30 | 423.74 | 3,862,417 | -1.20(-0.28%) |
Dec 29, 2021 | 424.44 | 425.85 | 423.52 | 424.94 | 4,747,671 | +0.51(+0.12%) |
Dec 28, 2021 | 425.20 | 426.08 | 423.63 | 424.43 | 5,015,475 | -0.32(-0.08%) |
Dec 27, 2021 | 420.07 | 424.75 | 420.04 | 424.75 | 5,266,562 | +5.97(+1.43%) |
Dec 23, 2021 | 417.10 | 420.18 | 417.06 | 418.77 | 5,199,441 | +2.56(+0.62%) |
Dec 22, 2021 | 411.81 | 416.31 | 411.69 | 416.21 | 5,155,138 | +4.16(+1.01%) |
Dec 21, 2021 | 408.13 | 412.20 | 406.07 | 412.05 | 7,136,668 | +7.19(+1.77%) |
Dec 20, 2021 | 404.47 | 405.27 | 401.49 | 404.86 | 10,260,742 | -4.43(-1.08%) |
Dec 17, 2021 | 410.70 | 413.53 | 407.63 | 409.29 | 9,212,977 | -4.29(-1.04%) |
Dec 16, 2021 | 419.10 | 419.33 | 412.14 | 413.58 | 7,417,295 | -3.77(-0.90%) |
Dec 15, 2021 | 410.95 | 417.57 | 408.59 | 417.35 | 7,118,054 | +6.42(+1.56%) |
Dec 14, 2021 | 410.65 | 413.00 | 408.14 | 410.93 | 6,758,912 | -2.82(-0.68%) |
Dec 13, 2021 | 416.97 | 417.26 | 413.49 | 413.74 | 6,137,207 | -3.70(-0.89%) |
Dec 10, 2021 | 416.09 | 417.55 | 413.69 | 417.45 | 6,468,546 | +3.94(+0.95%) |
Dec 09, 2021 | 415.14 | 415.97 | 413.36 | 413.50 | 5,218,342 | -2.84(-0.68%) |
Dec 08, 2021 | 415.61 | 416.76 | 413.96 | 416.34 | 4,637,502 | +1.17(+0.28%) |
Dec 07, 2021 | 411.79 | 415.76 | 411.75 | 415.17 | 4,909,521 | +8.36(+2.06%) |
Dec 06, 2021 | 404.49 | 408.58 | 402.16 | 406.81 | 7,554,867 | +4.80(+1.19%) |
Dec 03, 2021 | 407.10 | 408.13 | 398.08 | 402.01 | 10,606,409 | -3.59(-0.88%) |
Dec 02, 2021 | 399.67 | 407.04 | 399.30 | 405.59 | 10,783,303 | +6.09(+1.53%) |
Dec 01, 2021 | 409.37 | 412.02 | 399.24 | 399.50 | 8,647,835 | -4.65(-1.15%) |
Nov 30, 2021 | 409.68 | 411.34 | 403.73 | 404.15 | 8,957,612 | -7.89(-1.91%) |
Nov 29, 2021 | 411.52 | 413.71 | 409.44 | 412.04 | 6,524,811 | +4.92(+1.21%) |
Nov 26, 2021 | 410.06 | 411.34 | 405.92 | 407.12 | 7,986,894 | -9.06(-2.18%) |
Nov 24, 2021 | 413.31 | 416.39 | 412.49 | 416.17 | 4,738,252 | +1.02(+0.25%) |
Nov 23, 2021 | 414.28 | 415.94 | 411.84 | 415.15 | 7,047,052 | +0.54(+0.13%) |
Nov 22, 2021 | 417.52 | 419.92 | 414.43 | 414.61 | 5,052,413 | -1.10(-0.26%) |
Nov 19, 2021 | 416.50 | 417.58 | 415.06 | 415.71 | 5,066,906 | -0.78(-0.19%) |
Nov 18, 2021 | 416.09 | 416.79 | 416.25 | 416.49 | 4,907,979 | +1.44(+0.35%) |
Nov 17, 2021 | 415.89 | 416.04 | 414.54 | 415.06 | 3,897,657 | -1.00(-0.24%) |
Nov 16, 2021 | 414.24 | 417.20 | 414.19 | 416.06 | 3,386,203 | +1.58(+0.38%) |
Nov 15, 2021 | 415.61 | 415.66 | 413.40 | 414.48 | 3,236,521 | +0.19(+0.05%) |
Nov 12, 2021 | 412.44 | 414.86 | 411.54 | 414.28 | 3,790,427 | +3.06(+0.74%) |
Nov 11, 2021 | 412.48 | 412.60 | 411.22 | 411.23 | 3,764,831 | +0.13(+0.03%) |
Nov 10, 2021 | 412.86 | 411.09 | 6,579,609 | -3.34(-0.81%) | ||
Nov 09, 2021 | 416.20 | 416.39 | 413.10 | 414.43 | 4,865,284 | -1.46(-0.35%) |
Nov 08, 2021 | 416.51 | 416.95 | 415.18 | 415.88 | 3,634,804 | +0.50(+0.12%) |
Nov 05, 2021 | 416.19 | 417.36 | 414.02 | 415.38 | 5,125,397 | +1.41(+0.34%) |
Nov 04, 2021 | 412.62 | 414.09 | 412.33 | 413.98 | 4,444,223 | +1.93(+0.47%) |
Nov 03, 2021 | 409.05 | 412.40 | 408.61 | 412.05 | 3,691,865 | +2.47(+0.60%) |
Nov 02, 2021 | 408.09 | 409.84 | 407.96 | 409.58 | 3,096,527 | +1.58(+0.39%) |