Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 278.46 | 284.54 | 276.52 | 284.54 | 69,695 | +7.38(+2.66%) |
Nov 29, 2022 | 277.54 | 277.62 | 275.90 | 277.16 | 29,557 | -0.78(-0.28%) |
Nov 28, 2022 | 279.33 | 280.88 | 277.42 | 277.94 | 29,624 | -2.01(-0.72%) |
Nov 25, 2022 | 278.00 | 280.30 | 278.00 | 279.95 | 14,483 | +1.48(+0.53%) |
Nov 23, 2022 | 277.54 | 278.95 | 276.72 | 278.47 | 90,817 | +1.21(+0.44%) |
Nov 22, 2022 | 275.39 | 277.45 | 275.17 | 277.26 | 62,677 | +2.14(+0.78%) |
Nov 21, 2022 | 275.08 | 276.15 | 274.08 | 275.12 | 40,914 | +0.07(+0.03%) |
Nov 18, 2022 | 274.27 | 275.54 | 273.45 | 275.05 | 30,112 | +3.13(+1.15%) |
Nov 17, 2022 | 270.64 | 272.99 | 270.02 | 271.92 | 30,290 | -0.36(-0.13%) |
Nov 16, 2022 | 272.81 | 275.04 | 271.92 | 272.28 | 29,172 | -0.50(-0.18%) |
Nov 15, 2022 | 274.55 | 274.76 | 270.40 | 272.78 | 53,182 | +0.21(+0.08%) |
Nov 14, 2022 | 273.47 | 275.91 | 272.57 | 272.57 | 68,867 | -0.03(-0.01%) |
Nov 11, 2022 | 275.78 | 275.78 | 269.47 | 272.60 | 45,061 | -2.75(-1.00%) |
Nov 10, 2022 | 273.11 | 275.92 | 271.22 | 275.35 | 64,191 | +7.36(+2.75%) |
Nov 09, 2022 | 270.14 | 272.01 | 267.71 | 268.00 | 64,560 | -2.83(-1.04%) |
Nov 08, 2022 | 270.05 | 272.96 | 267.75 | 270.82 | 54,385 | +1.39(+0.52%) |
Nov 07, 2022 | 267.40 | 270.17 | 266.94 | 269.43 | 28,178 | +2.71(+1.02%) |
Nov 04, 2022 | 268.24 | 268.24 | 263.13 | 266.72 | 33,432 | +1.23(+0.46%) |
Nov 03, 2022 | 264.79 | 266.65 | 262.46 | 265.49 | 35,541 | -1.15(-0.43%) |
Nov 02, 2022 | 271.56 | 266.64 | 266.64 | 39,557 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.43 | 272.64 | 269.25 | 271.47 | 62,377 | +0.16(+0.06%) |
Oct 31, 2022 | 270.22 | 272.15 | 270.15 | 271.32 | 49,207 | -0.27(-0.10%) |
Oct 28, 2022 | 267.65 | 271.62 | 266.80 | 271.58 | 100,697 | +4.40(+1.65%) |
Oct 27, 2022 | 269.29 | 269.29 | 266.81 | 267.18 | 64,889 | -1.59(-0.59%) |
Oct 26, 2022 | 266.13 | 271.11 | 266.13 | 268.77 | 79,443 | +3.11(+1.17%) |
Oct 25, 2022 | 263.23 | 265.88 | 262.39 | 265.66 | 36,089 | +2.48(+0.94%) |
Oct 24, 2022 | 260.59 | 263.84 | 260.56 | 263.18 | 69,325 | +4.78(+1.85%) |
Oct 21, 2022 | 252.92 | 258.86 | 251.48 | 258.40 | 23,999 | +5.27(+2.08%) |
Oct 20, 2022 | 254.39 | 256.76 | 252.86 | 253.13 | 38,176 | -2.01(-0.79%) |
Oct 19, 2022 | 258.55 | 258.55 | 253.24 | 255.15 | 40,225 | -4.07(-1.57%) |
Oct 18, 2022 | 261.31 | 262.05 | 258.43 | 259.21 | 71,709 | +1.38(+0.54%) |
Oct 17, 2022 | 254.72 | 258.47 | 254.72 | 257.83 | 50,661 | +4.40(+1.74%) |
Oct 14, 2022 | 257.46 | 259.11 | 253.22 | 253.43 | 31,458 | -2.29(-0.90%) |
Oct 13, 2022 | 245.68 | 256.76 | 245.68 | 255.72 | 39,861 | +5.57(+2.23%) |
Oct 12, 2022 | 251.30 | 253.03 | 250.15 | 250.15 | 42,762 | -0.98(-0.39%) |
Oct 11, 2022 | 249.04 | 253.67 | 249.01 | 251.13 | 48,296 | +1.13(+0.45%) |
Oct 10, 2022 | 252.19 | 252.19 | 249.07 | 250.00 | 32,386 | -1.87(-0.74%) |
Oct 07, 2022 | 255.84 | 255.84 | 250.43 | 251.87 | 24,957 | -5.11(-1.99%) |
Oct 06, 2022 | 258.64 | 259.59 | 256.56 | 256.98 | 32,293 | -2.94(-1.13%) |
Oct 05, 2022 | 256.84 | 261.13 | 256.53 | 259.91 | 60,790 | +0.68(+0.26%) |
Oct 04, 2022 | 255.20 | 259.36 | 255.20 | 259.23 | 67,987 | +5.98(+2.36%) |
Oct 03, 2022 | 250.40 | 254.06 | 249.45 | 253.25 | 70,160 | +4.73(+1.90%) |
Sep 30, 2022 | 252.24 | 253.45 | 248.15 | 248.53 | 63,596 | -3.00(-1.19%) |
Sep 29, 2022 | 252.03 | 253.63 | 250.04 | 251.52 | 29,329 | -2.38(-0.94%) |
Sep 28, 2022 | 250.87 | 254.98 | 250.28 | 253.90 | 54,820 | +5.69(+2.29%) |
Sep 27, 2022 | 249.93 | 251.84 | 247.27 | 248.21 | 78,499 | -0.39(-0.16%) |
Sep 26, 2022 | 249.52 | 250.74 | 247.93 | 248.60 | 93,139 | -2.56(-1.02%) |
Sep 23, 2022 | 251.19 | 251.32 | 248.15 | 251.16 | 99,189 | -1.44(-0.57%) |
Sep 22, 2022 | 251.38 | 254.05 | 249.94 | 252.60 | 74,183 | +1.08(+0.43%) |
Sep 21, 2022 | 256.54 | 258.48 | 251.53 | 251.53 | 330,630 | -4.49(-1.75%) |
Sep 20, 2022 | 257.04 | 257.62 | 254.54 | 256.02 | 49,396 | -3.10(-1.20%) |
Sep 19, 2022 | 258.58 | 259.16 | 255.66 | 259.12 | 54,150 | -1.56(-0.60%) |
Sep 16, 2022 | 259.62 | 260.90 | 258.85 | 260.69 | 41,554 | -1.07(-0.41%) |
Sep 15, 2022 | 261.48 | 263.88 | 261.29 | 261.75 | 73,265 | +1.49(+0.57%) |
Sep 14, 2022 | 260.98 | 262.26 | 259.06 | 260.26 | 54,056 | +0.26(+0.10%) |
Sep 13, 2022 | 265.42 | 265.42 | 259.43 | 260.00 | 27,997 | -9.05(-3.36%) |
Sep 12, 2022 | 268.07 | 270.14 | 267.63 | 269.05 | 22,298 | +1.67(+0.63%) |
Sep 09, 2022 | 265.59 | 268.07 | 265.52 | 267.38 | 30,382 | +2.75(+1.04%) |
Sep 08, 2022 | 258.44 | 264.75 | 258.44 | 264.63 | 311,423 | +4.60(+1.77%) |
Sep 07, 2022 | 255.68 | 260.31 | 255.42 | 260.03 | 23,651 | +4.58(+1.79%) |
Sep 06, 2022 | 256.58 | 258.43 | 255.18 | 255.45 | 201,414 | +0.09(+0.03%) |
Sep 02, 2022 | 260.75 | 260.91 | 254.81 | 255.36 | 43,337 | -3.89(-1.50%) |
Sep 01, 2022 | 254.45 | 259.31 | 254.14 | 259.26 | 73,127 | +3.79(+1.48%) |
Aug 31, 2022 | 257.74 | 259.42 | 255.46 | 255.47 | 522,825 | -1.50(-0.58%) |
Aug 30, 2022 | 259.43 | 259.43 | 256.58 | 256.97 | 52,188 | -1.96(-0.76%) |
Aug 29, 2022 | 259.35 | 260.16 | 257.95 | 258.92 | 66,135 | -2.06(-0.79%) |
Aug 26, 2022 | 268.86 | 268.86 | 260.84 | 260.98 | 28,720 | -7.58(-2.82%) |
Aug 25, 2022 | 267.02 | 268.71 | 265.21 | 268.56 | 18,824 | +2.95(+1.11%) |
Aug 24, 2022 | 265.36 | 266.53 | 265.10 | 265.61 | 31,593 | +0.52(+0.20%) |
Aug 23, 2022 | 267.90 | 267.90 | 264.20 | 265.09 | 30,747 | -3.49(-1.30%) |
Aug 22, 2022 | 270.44 | 270.91 | 267.77 | 268.58 | 72,972 | -3.47(-1.28%) |
Aug 19, 2022 | 271.61 | 273.30 | 271.50 | 272.05 | 21,014 | +0.22(+0.08%) |
Aug 18, 2022 | 272.85 | 272.85 | 270.50 | 271.83 | 30,689 | -1.21(-0.44%) |
Aug 17, 2022 | 273.30 | 274.51 | 272.73 | 273.04 | 40,718 | -1.89(-0.69%) |
Aug 16, 2022 | 274.80 | 275.79 | 273.86 | 274.93 | 162,243 | -0.87(-0.32%) |
Aug 15, 2022 | 274.43 | 276.10 | 273.65 | 275.80 | 409,783 | +1.35(+0.49%) |
Aug 12, 2022 | 272.18 | 274.45 | 271.41 | 274.45 | 55,025 | +3.37(+1.24%) |
Aug 11, 2022 | 272.89 | 274.76 | 270.50 | 271.09 | 71,086 | -1.94(-0.71%) |
Aug 10, 2022 | 273.24 | 273.26 | 271.56 | 273.02 | 35,036 | +3.18(+1.18%) |
Aug 09, 2022 | 271.61 | 272.18 | 269.34 | 269.84 | 46,374 | -1.60(-0.59%) |
Aug 08, 2022 | 271.52 | 273.19 | 270.11 | 271.45 | 30,011 | +1.00(+0.37%) |
Aug 05, 2022 | 268.96 | 270.51 | 268.07 | 270.45 | 35,292 | -0.04(-0.01%) |
Aug 04, 2022 | 271.80 | 271.80 | 270.01 | 270.49 | 44,138 | -1.44(-0.53%) |
Aug 03, 2022 | 271.28 | 272.77 | 270.16 | 271.93 | 42,629 | +2.65(+0.98%) |
Aug 02, 2022 | 270.11 | 272.50 | 269.20 | 269.27 | 80,151 | -0.73(-0.27%) |
Aug 01, 2022 | 271.09 | 271.80 | 269.49 | 270.00 | 78,145 | -2.17(-0.80%) |
Jul 29, 2022 | 271.91 | 272.40 | 270.15 | 272.17 | 59,690 | -1.04(-0.38%) |
Jul 28, 2022 | 272.20 | 274.97 | 267.45 | 273.21 | 68,057 | +1.84(+0.68%) |
Jul 27, 2022 | 269.81 | 272.53 | 268.42 | 271.37 | 41,833 | +1.70(+0.63%) |
Jul 26, 2022 | 268.65 | 271.12 | 268.36 | 269.67 | 75,353 | +1.51(+0.56%) |
Jul 25, 2022 | 267.56 | 268.47 | 266.95 | 268.16 | 68,899 | +1.22(+0.46%) |
Jul 22, 2022 | 269.31 | 269.31 | 265.56 | 266.94 | 97,421 | -1.35(-0.50%) |
Jul 21, 2022 | 264.34 | 268.29 | 264.34 | 268.29 | 443,052 | +4.05(+1.53%) |
Jul 20, 2022 | 266.44 | 266.44 | 263.07 | 264.24 | 36,781 | -2.21(-0.83%) |
Jul 19, 2022 | 264.79 | 266.60 | 264.21 | 266.45 | 24,660 | +4.49(+1.71%) |
Jul 18, 2022 | 268.40 | 268.40 | 261.08 | 261.96 | 37,517 | -5.49(-2.05%) |
Jul 15, 2022 | 263.99 | 267.62 | 263.99 | 267.45 | 43,709 | +6.12(+2.34%) |
Jul 14, 2022 | 259.55 | 261.61 | 257.78 | 261.33 | 34,581 | -0.77(-0.29%) |
Jul 13, 2022 | 262.45 | 264.00 | 261.58 | 262.10 | 65,821 | -2.50(-0.95%) |
Jul 12, 2022 | 267.11 | 267.67 | 263.44 | 264.61 | 50,709 | -3.52(-1.31%) |
Jul 11, 2022 | 268.14 | 269.52 | 267.30 | 268.13 | 22,622 | -1.05(-0.39%) |
Jul 08, 2022 | 268.13 | 271.56 | 267.40 | 269.18 | 38,152 | +0.58(+0.22%) |
Jul 07, 2022 | 266.97 | 268.70 | 266.92 | 268.60 | 67,212 | +1.61(+0.60%) |
Jul 06, 2022 | 265.30 | 268.31 | 265.30 | 266.99 | 53,978 | +1.61(+0.61%) |
Jul 05, 2022 | 264.01 | 265.48 | 260.00 | 265.37 | 40,673 | -0.97(-0.36%) |
Jul 01, 2022 | 262.96 | 266.67 | 260.75 | 266.34 | 75,593 | +3.23(+1.23%) |
Jun 30, 2022 | 262.56 | 264.61 | 260.86 | 263.11 | 111,733 | -0.85(-0.32%) |
Jun 29, 2022 | 262.01 | 264.92 | 261.55 | 263.96 | 37,712 | +1.93(+0.74%) |
Jun 28, 2022 | 267.64 | 268.41 | 261.48 | 262.04 | 40,602 | -4.75(-1.78%) |
Jun 27, 2022 | 266.06 | 267.55 | 265.00 | 266.79 | 30,523 | +1.05(+0.39%) |
Jun 24, 2022 | 263.49 | 265.74 | 261.56 | 265.74 | 62,631 | +4.30(+1.65%) |
Jun 23, 2022 | 256.93 | 261.52 | 256.82 | 261.44 | 34,609 | +6.26(+2.45%) |
Jun 22, 2022 | 249.46 | 257.49 | 249.46 | 255.18 | 31,326 | +3.66(+1.45%) |
Jun 21, 2022 | 247.46 | 252.61 | 247.46 | 251.52 | 95,852 | +6.41(+2.61%) |
Jun 17, 2022 | 244.46 | 248.21 | 244.46 | 245.11 | 103,713 | +0.73(+0.30%) |
Jun 16, 2022 | 243.90 | 244.56 | 242.04 | 244.38 | 80,016 | -3.84(-1.55%) |
Jun 15, 2022 | 247.53 | 250.46 | 244.92 | 248.21 | 45,519 | +2.65(+1.08%) |
Jun 14, 2022 | 248.00 | 248.00 | 243.94 | 245.56 | 113,557 | -2.39(-0.96%) |
Jun 13, 2022 | 251.18 | 251.23 | 247.26 | 247.95 | 116,776 | -8.23(-3.21%) |
Jun 10, 2022 | 257.55 | 258.31 | 255.45 | 256.18 | 63,418 | -4.37(-1.68%) |
Jun 09, 2022 | 265.93 | 266.44 | 260.51 | 260.55 | 18,264 | -6.19(-2.32%) |
Jun 08, 2022 | 267.73 | 269.01 | 266.05 | 266.74 | 20,347 | -1.75(-0.65%) |
Jun 07, 2022 | 264.19 | 268.81 | 264.19 | 268.49 | 17,853 | +3.49(+1.32%) |
Jun 06, 2022 | 267.35 | 267.35 | 264.21 | 265.00 | 27,000 | -0.07(-0.03%) |
Jun 03, 2022 | 266.16 | 267.54 | 264.73 | 265.07 | 38,482 | -2.98(-1.11%) |
Jun 02, 2022 | 266.34 | 268.13 | 261.96 | 268.05 | 57,306 | +2.59(+0.97%) |
Jun 01, 2022 | 271.02 | 271.02 | 263.59 | 265.46 | 40,672 | -4.17(-1.55%) |
May 31, 2022 | 271.89 | 271.89 | 268.11 | 269.63 | 31,182 | -3.89(-1.42%) |
May 27, 2022 | 269.63 | 273.53 | 269.10 | 273.53 | 27,083 | +4.86(+1.81%) |
May 26, 2022 | 268.32 | 269.76 | 267.67 | 268.67 | 49,129 | +1.41(+0.53%) |
May 25, 2022 | 267.43 | 268.97 | 264.94 | 267.26 | 25,765 | -0.08(-0.03%) |
May 24, 2022 | 266.38 | 267.67 | 264.42 | 267.34 | 26,134 | +0.29(+0.11%) |
May 23, 2022 | 267.06 | 267.71 | 266.01 | 267.05 | 30,086 | +2.11(+0.80%) |
May 20, 2022 | 263.85 | 265.21 | 259.80 | 264.94 | 24,034 | +3.18(+1.22%) |
May 19, 2022 | 259.18 | 263.25 | 258.28 | 261.75 | 51,904 | +0.83(+0.32%) |
May 18, 2022 | 266.25 | 266.25 | 260.04 | 260.92 | 35,641 | -6.99(-2.61%) |
May 17, 2022 | 266.88 | 267.91 | 264.93 | 267.91 | 27,090 | +4.14(+1.57%) |
May 16, 2022 | 261.53 | 265.34 | 261.53 | 263.77 | 34,305 | +1.98(+0.76%) |
May 13, 2022 | 260.34 | 262.65 | 260.34 | 261.79 | 25,476 | +3.45(+1.33%) |
May 12, 2022 | 254.52 | 258.43 | 254.52 | 258.35 | 55,483 | +2.59(+1.01%) |
May 11, 2022 | 256.82 | 261.69 | 255.38 | 255.76 | 59,016 | -1.81(-0.70%) |
May 10, 2022 | 258.85 | 260.18 | 255.24 | 257.57 | 92,497 | +1.02(+0.40%) |
May 09, 2022 | 261.31 | 261.31 | 255.58 | 256.55 | 99,832 | -7.58(-2.87%) |
May 06, 2022 | 263.67 | 264.58 | 261.60 | 264.13 | 85,683 | -1.52(-0.57%) |
May 05, 2022 | 270.27 | 270.36 | 263.29 | 265.65 | 46,845 | -5.69(-2.10%) |
May 04, 2022 | 265.74 | 272.17 | 263.10 | 271.34 | 70,017 | +5.52(+2.08%) |
May 03, 2022 | 265.84 | 268.12 | 265.00 | 265.82 | 38,454 | +0.77(+0.29%) |
May 02, 2022 | 265.83 | 267.73 | 261.11 | 265.05 | 89,823 | -1.42(-0.53%) |
Apr 29, 2022 | 270.59 | 272.38 | 266.30 | 266.47 | 116,619 | -6.65(-2.43%) |
Apr 28, 2022 | 271.61 | 273.93 | 268.70 | 273.12 | 46,016 | +3.27(+1.21%) |
Apr 27, 2022 | 270.86 | 272.42 | 268.59 | 269.85 | 46,463 | -0.31(-0.12%) |
Apr 26, 2022 | 274.72 | 275.03 | 270.10 | 270.16 | 53,450 | -5.48(-1.99%) |
Apr 25, 2022 | 273.27 | 276.04 | 270.28 | 275.64 | 77,453 | +1.87(+0.68%) |
Apr 22, 2022 | 282.49 | 282.49 | 273.53 | 273.76 | 53,907 | -10.20(-3.59%) |
Apr 21, 2022 | 288.90 | 288.90 | 283.88 | 283.96 | 46,971 | -3.78(-1.31%) |
Apr 20, 2022 | 285.54 | 288.69 | 284.81 | 287.74 | 31,162 | +3.63(+1.28%) |
Apr 19, 2022 | 281.24 | 284.80 | 281.24 | 284.11 | 28,337 | +2.89(+1.03%) |
Apr 18, 2022 | 284.33 | 284.75 | 280.23 | 281.22 | 48,351 | -3.82(-1.34%) |
Apr 14, 2022 | 286.81 | 287.49 | 284.89 | 285.04 | 30,484 | -1.29(-0.45%) |
Apr 13, 2022 | 284.78 | 286.44 | 283.50 | 286.33 | 34,791 | +1.81(+0.63%) |
Apr 12, 2022 | 287.38 | 288.07 | 283.36 | 284.52 | 77,655 | -2.66(-0.92%) |
Apr 11, 2022 | 292.98 | 293.34 | 286.88 | 287.18 | 69,748 | -5.70(-1.95%) |
Apr 08, 2022 | 292.39 | 294.47 | 291.35 | 292.88 | 144,050 | +0.67(+0.23%) |
Apr 07, 2022 | 286.34 | 292.68 | 286.34 | 292.20 | 61,958 | +5.34(+1.86%) |
Apr 06, 2022 | 281.64 | 287.22 | 281.64 | 286.86 | 46,270 | +3.96(+1.40%) |
Apr 05, 2022 | 282.25 | 286.01 | 282.25 | 282.90 | 26,131 | +0.22(+0.08%) |
Apr 04, 2022 | 284.65 | 284.65 | 282.02 | 282.68 | 31,048 | -1.99(-0.70%) |
Apr 01, 2022 | 283.15 | 284.69 | 281.25 | 284.67 | 53,780 | +2.73(+0.97%) |
Mar 31, 2022 | 284.39 | 285.38 | 281.57 | 281.93 | 28,688 | -2.70(-0.95%) |
Mar 30, 2022 | 284.28 | 285.38 | 283.20 | 284.64 | 29,489 | +0.58(+0.20%) |
Mar 29, 2022 | 284.21 | 284.88 | 282.40 | 284.06 | 37,570 | +2.55(+0.91%) |
Mar 28, 2022 | 280.18 | 281.60 | 279.05 | 281.51 | 38,724 | +2.15(+0.77%) |
Mar 25, 2022 | 279.31 | 279.77 | 277.76 | 279.37 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.64 | 278.47 | 275.74 | 278.31 | 32,415 | +3.20(+1.16%) |
Mar 23, 2022 | 279.31 | 279.31 | 275.11 | 275.11 | 41,027 | -5.15(-1.84%) |
Mar 22, 2022 | 280.68 | 280.68 | 279.34 | 280.26 | 36,055 | +0.45(+0.16%) |
Mar 21, 2022 | 280.60 | 282.43 | 278.94 | 279.81 | 45,711 | -0.83(-0.30%) |
Mar 18, 2022 | 279.15 | 280.70 | 278.17 | 280.64 | 59,997 | +2.03(+0.73%) |
Mar 17, 2022 | 273.69 | 278.61 | 273.32 | 278.61 | 26,292 | +4.82(+1.76%) |
Mar 16, 2022 | 272.14 | 273.79 | 269.28 | 273.79 | 29,553 | +3.78(+1.40%) |
Mar 15, 2022 | 267.31 | 270.22 | 266.90 | 270.01 | 23,271 | +5.21(+1.97%) |
Mar 14, 2022 | 265.26 | 268.90 | 264.15 | 264.80 | 34,079 | +1.17(+0.44%) |
Mar 11, 2022 | 267.80 | 267.80 | 263.44 | 263.63 | 19,440 | -2.53(-0.95%) |
Mar 10, 2022 | 263.76 | 266.28 | 263.29 | 266.16 | 23,832 | -0.03(-0.01%) |
Mar 09, 2022 | 264.38 | 267.57 | 264.38 | 266.19 | 51,026 | +4.89(+1.87%) |
Mar 08, 2022 | 264.81 | 266.82 | 261.23 | 261.30 | 47,254 | -4.80(-1.80%) |
Mar 07, 2022 | 270.61 | 270.61 | 265.72 | 266.10 | 39,393 | -5.29(-1.95%) |
Mar 04, 2022 | 268.12 | 271.45 | 267.05 | 271.39 | 52,974 | +0.97(+0.36%) |
Mar 03, 2022 | 271.10 | 271.62 | 268.59 | 270.42 | 97,077 | +0.71(+0.26%) |
Mar 02, 2022 | 266.84 | 271.05 | 266.84 | 269.71 | 42,030 | +3.89(+1.46%) |
Mar 01, 2022 | 266.17 | 267.52 | 264.23 | 265.82 | 38,137 | -1.16(-0.43%) |
Feb 28, 2022 | 265.94 | 267.29 | 264.20 | 266.98 | 198,020 | -2.11(-0.79%) |
Feb 25, 2022 | 261.96 | 269.20 | 265.24 | 269.09 | 36,641 | +7.94(+3.04%) |
Feb 24, 2022 | 254.61 | 261.53 | 253.56 | 261.16 | 46,530 | +1.98(+0.76%) |
Feb 23, 2022 | 262.04 | 263.03 | 259.06 | 259.18 | 27,026 | -1.77(-0.68%) |
Feb 22, 2022 | 260.17 | 262.86 | 259.50 | 260.95 | 40,555 | -0.69(-0.26%) |
Feb 18, 2022 | 261.64 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.25 | 267.25 | 263.59 | 263.83 | 18,876 | -4.72(-1.76%) |
Feb 16, 2022 | 266.54 | 269.22 | 266.12 | 268.56 | 25,556 | +0.01(+0.00%) |
Feb 15, 2022 | 267.54 | 268.81 | 267.28 | 268.55 | 77,445 | +3.28(+1.24%) |
Feb 14, 2022 | 267.87 | 268.05 | 263.72 | 265.27 | 23,050 | -2.77(-1.04%) |
Feb 11, 2022 | 271.45 | 273.25 | 267.84 | 268.04 | 18,814 | -3.39(-1.25%) |
Feb 10, 2022 | 272.55 | 275.01 | 270.57 | 271.43 | 41,751 | -4.44(-1.61%) |
Feb 09, 2022 | 274.69 | 276.45 | 274.69 | 275.87 | 30,956 | +3.06(+1.12%) |
Feb 08, 2022 | 269.62 | 273.24 | 269.25 | 272.81 | 57,026 | +1.88(+0.69%) |
Feb 07, 2022 | 272.14 | 272.57 | 270.29 | 270.93 | 25,776 | -0.48(-0.18%) |
Feb 04, 2022 | 270.12 | 273.29 | 269.51 | 271.41 | 24,910 | -0.80(-0.29%) |
Feb 03, 2022 | 272.63 | 271.87 | 272.21 | 40,220 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.59 | 274.41 | 270.25 | 273.84 | 38,756 | +3.05(+1.13%) |
Feb 01, 2022 | 270.32 | 271.03 | 268.53 | 270.79 | 45,552 | +1.08(+0.40%) |
Jan 31, 2022 | 266.99 | 270.05 | 269.71 | 38,459 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.81 | 267.10 | 259.63 | 266.68 | 63,005 | +5.81(+2.23%) |
Jan 27, 2022 | 261.95 | 265.57 | 260.87 | 260.87 | 85,220 | -0.15(-0.06%) |
Jan 26, 2022 | 264.27 | 265.78 | 259.41 | 261.02 | 48,101 | -1.82(-0.69%) |
Jan 25, 2022 | 261.74 | 264.62 | 259.46 | 262.84 | 120,145 | -1.71(-0.65%) |
Jan 24, 2022 | 262.49 | 265.34 | 256.21 | 264.56 | 274,785 | -1.25(-0.47%) |
Jan 21, 2022 | 268.95 | 269.68 | 265.50 | 265.80 | 704,087 | -2.93(-1.09%) |
Jan 20, 2022 | 270.70 | 273.80 | 268.66 | 268.73 | 151,426 | -1.58(-0.58%) |
Jan 19, 2022 | 272.58 | 273.64 | 270.13 | 270.31 | 129,930 | -0.95(-0.35%) |
Jan 18, 2022 | 273.86 | 273.86 | 271.20 | 271.26 | 49,027 | -4.66(-1.69%) |
Jan 14, 2022 | 275.92 | 0 | -0.43(-0.15%) | |||
Jan 13, 2022 | 281.43 | 281.43 | 275.96 | 276.35 | 49,984 | -5.03(-1.79%) |
Jan 12, 2022 | 281.38 | 281.60 | 280.16 | 281.38 | 63,663 | -0.78(-0.28%) |
Jan 11, 2022 | 280.80 | 282.26 | 279.00 | 282.16 | 34,130 | +2.35(+0.84%) |
Jan 10, 2022 | 276.31 | 280.12 | 275.20 | 279.81 | 85,289 | +2.45(+0.88%) |
Jan 07, 2022 | 278.62 | 278.62 | 277.24 | 277.36 | 35,132 | -1.92(-0.69%) |
Jan 06, 2022 | 281.10 | 281.99 | 278.42 | 279.28 | 38,517 | -3.09(-1.09%) |
Jan 05, 2022 | 285.95 | 287.30 | 282.20 | 282.37 | 43,133 | -2.96(-1.04%) |
Jan 04, 2022 | 289.17 | 289.17 | 284.10 | 285.33 | 130,907 | -4.50(-1.55%) |
Jan 03, 2022 | 292.34 | 292.34 | 287.09 | 289.83 | 182,300 | -2.70(-0.92%) |
Dec 31, 2021 | 293.86 | 294.61 | 292.37 | 292.52 | 20,946 | -1.47(-0.50%) |
Dec 30, 2021 | 293.60 | 294.75 | 293.55 | 294.00 | 51,473 | +0.88(+0.30%) |
Dec 29, 2021 | 290.83 | 293.56 | 290.76 | 293.12 | 125,606 | +1.62(+0.55%) |
Dec 28, 2021 | 293.20 | 293.29 | 290.93 | 291.50 | 51,158 | -0.97(-0.33%) |
Dec 27, 2021 | 291.47 | 292.51 | 290.62 | 292.48 | 57,584 | +2.30(+0.79%) |
Dec 23, 2021 | 290.25 | 291.04 | 289.31 | 290.18 | 49,053 | +1.35(+0.47%) |
Dec 22, 2021 | 285.88 | 289.08 | 285.51 | 288.82 | 28,890 | +2.94(+1.03%) |
Dec 21, 2021 | 284.96 | 285.93 | 283.03 | 285.88 | 20,024 | +1.83(+0.64%) |
Dec 20, 2021 | 285.54 | 285.90 | 281.96 | 284.05 | 57,357 | -2.11(-0.74%) |
Dec 17, 2021 | 286.20 | 288.27 | 284.61 | 286.17 | 20,428 | -1.14(-0.40%) |
Dec 16, 2021 | 286.45 | 288.87 | 286.45 | 287.31 | 21,167 | +1.17(+0.41%) |
Dec 15, 2021 | 280.86 | 286.15 | 280.86 | 286.14 | 22,229 | +6.12(+2.18%) |
Dec 14, 2021 | 280.65 | 281.22 | 278.83 | 280.02 | 22,108 | -1.26(-0.45%) |
Dec 13, 2021 | 278.37 | 282.02 | 278.37 | 281.28 | 19,015 | +2.64(+0.95%) |
Dec 10, 2021 | 277.68 | 279.18 | 277.31 | 278.64 | 12,761 | +0.52(+0.19%) |
Dec 09, 2021 | 278.46 | 279.29 | 278.06 | 278.11 | 14,486 | -0.20(-0.07%) |
Dec 08, 2021 | 276.92 | 278.59 | 275.81 | 278.32 | 47,562 | +2.05(+0.74%) |
Dec 07, 2021 | 274.29 | 276.55 | 274.17 | 276.27 | 25,738 | +4.18(+1.53%) |
Dec 06, 2021 | 271.13 | 272.95 | 270.58 | 272.09 | 52,813 | +1.27(+0.47%) |
Dec 03, 2021 | 272.47 | 272.47 | 268.69 | 270.82 | 433,949 | +0.00(+0.00%) |
Dec 02, 2021 | 269.19 | 271.76 | 269.19 | 270.82 | 285,751 | +1.53(+0.57%) |