Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 238.01 | 252.61 | 237.31 | 252.43 | 48,066,144 | +14.65(+6.16%) |
Nov 29, 2022 | 238.83 | 240.21 | 235.68 | 237.77 | 18,141,598 | -1.41(-0.59%) |
Nov 28, 2022 | 243.46 | 244.03 | 238.24 | 239.19 | 25,044,806 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.05 | 244.12 | 244.86 | 9,300,052 | -0.09(-0.04%) |
Nov 23, 2022 | 242.49 | 245.64 | 241.67 | 244.95 | 19,718,378 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.70 | 238.15 | 242.42 | 19,865,530 | +2.95(+1.23%) |
Nov 21, 2022 | 238.86 | 242.07 | 238.62 | 239.47 | 26,662,108 | +0.82(+0.34%) |
Nov 18, 2022 | 240.92 | 241.15 | 236.49 | 238.65 | 28,055,004 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.66 | 235.24 | 239.11 | 23,356,310 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.86 | 239.16 | 24,331,934 | +0.43(+0.18%) |
Nov 15, 2022 | 242.36 | 243.69 | 236.81 | 238.72 | 31,799,786 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,528,428 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.66 | 238.68 | 243.79 | 35,092,080 | +4.08(+1.70%) |
Nov 10, 2022 | 232.27 | 240.06 | 231.85 | 239.72 | 46,864,832 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.56 | 221.32 | 221.50 | 28,181,430 | -4.30(-1.91%) |
Nov 08, 2022 | 225.63 | 228.54 | 222.81 | 225.80 | 28,558,726 | +0.99(+0.44%) |
Nov 07, 2022 | 219.01 | 225.34 | 218.31 | 224.81 | 33,921,096 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,289,524 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.45 | 211.11 | 211.38 | 37,267,444 | -5.77(-2.66%) |
Nov 02, 2022 | 226.38 | 228.20 | 217.09 | 217.15 | 38,911,700 | -7.96(-3.54%) |
Nov 01, 2022 | 231.45 | 232.58 | 224.27 | 225.11 | 31,000,450 | -3.91(-1.71%) |
Oct 31, 2022 | 230.62 | 231.77 | 228.05 | 229.01 | 28,772,996 | -3.69(-1.59%) |
Oct 28, 2022 | 223.20 | 233.43 | 223.02 | 232.71 | 41,200,840 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.55 | 222.75 | 223.71 | 40,939,592 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.10 | 226.97 | 228.22 | 83,755,416 | -19.08(-7.72%) |
Oct 25, 2022 | 243.94 | 247.67 | 242.53 | 247.30 | 34,996,820 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.51 | 238.06 | 243.93 | 25,234,460 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.35 | 238.87 | 26,710,138 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.07 | 231.72 | 232.98 | 22,086,330 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,325,008 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.21 | 235.30 | 26,671,892 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.75 | 231.98 | 234.34 | 28,504,638 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.49 | 30,609,438 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.93 | 216.23 | 231.10 | 43,184,364 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.80 | 220.96 | 222.72 | 22,200,522 | +0.34(+0.15%) |
Oct 11, 2022 | 224.56 | 225.99 | 221.10 | 222.38 | 30,877,096 | -3.79(-1.68%) |
Oct 10, 2022 | 229.92 | 231.41 | 223.69 | 226.17 | 30,141,732 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.08 | 230.04 | 231.10 | 38,283,764 | -12.38(-5.09%) |
Oct 06, 2022 | 244.60 | 246.98 | 242.78 | 243.48 | 20,501,348 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.82 | 245.86 | 20,633,462 | +0.32(+0.13%) |
Oct 04, 2022 | 241.80 | 247.00 | 241.69 | 245.54 | 35,356,024 | +8.03(+3.38%) |
Oct 03, 2022 | 232.25 | 238.37 | 231.51 | 237.51 | 29,257,968 | +7.73(+3.37%) |
Sep 30, 2022 | 235.09 | 237.31 | 229.61 | 229.78 | 36,181,300 | -4.54(-1.94%) |
Sep 29, 2022 | 235.68 | 236.73 | 231.26 | 234.31 | 27,838,338 | -3.52(-1.48%) |
Sep 28, 2022 | 233.63 | 239.08 | 231.58 | 237.84 | 29,417,404 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.35 | 233.24 | 27,377,582 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.21 | 233.72 | 234.26 | 28,049,442 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.89 | 232.04 | 234.73 | 34,640,924 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.38 | 237.75 | 31,475,230 | +2.00(+0.85%) |
Sep 21, 2022 | 240.99 | 244.34 | 235.69 | 235.74 | 28,985,496 | -3.45(-1.44%) |
Sep 20, 2022 | 238.82 | 240.24 | 236.42 | 239.20 | 27,011,192 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.85 | 237.62 | 241.24 | 27,176,062 | -0.22(-0.09%) |
Sep 16, 2022 | 240.98 | 242.01 | 238.81 | 241.46 | 40,333,172 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,942,612 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,792 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.21 | 248.61 | 33,795,552 | -14.46(-5.50%) |
Sep 12, 2022 | 262.21 | 263.86 | 261.60 | 263.07 | 19,004,028 | +2.16(+0.83%) |
Sep 09, 2022 | 257.00 | 261.67 | 256.80 | 260.91 | 22,393,904 | +5.86(+2.30%) |
Sep 08, 2022 | 254.05 | 256.94 | 251.37 | 255.05 | 20,588,298 | +0.42(+0.17%) |
Sep 07, 2022 | 251.28 | 255.36 | 249.82 | 254.63 | 24,446,788 | +4.78(+1.91%) |
Sep 06, 2022 | 252.76 | 254.37 | 248.56 | 249.85 | 21,610,876 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.62 | 23,221,746 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.98 | 256.91 | 23,565,884 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.82 | 257.96 | 25,112,446 | -1.51(-0.58%) |
Aug 30, 2022 | 263.09 | 263.47 | 257.16 | 259.47 | 23,072,584 | -2.20(-0.84%) |
Aug 29, 2022 | 262.28 | 263.81 | 260.31 | 261.67 | 20,613,304 | -2.82(-1.07%) |
Aug 26, 2022 | 275.33 | 276.58 | 264.38 | 264.49 | 27,924,494 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,700 | +3.02(+1.11%) |
Aug 24, 2022 | 271.71 | 273.51 | 271.42 | 272.09 | 18,377,216 | -0.64(-0.24%) |
Aug 23, 2022 | 272.73 | 275.12 | 271.70 | 272.73 | 17,761,510 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.67 | 273.50 | 274.02 | 25,397,686 | -8.29(-2.94%) |
Aug 19, 2022 | 285.02 | 285.37 | 281.73 | 282.31 | 20,849,984 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 287.99 | 285.20 | 286.28 | 17,414,342 | -1.13(-0.39%) |
Aug 17, 2022 | 285.85 | 289.41 | 285.58 | 287.41 | 18,519,618 | -0.76(-0.26%) |
Aug 16, 2022 | 287.46 | 289.48 | 285.92 | 288.17 | 18,377,644 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.61 | 288.92 | 18,360,106 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.38 | 282.49 | 287.38 | 24,306,526 | +4.81(+1.70%) |
Aug 11, 2022 | 286.34 | 286.69 | 282.07 | 282.57 | 20,376,792 | -2.11(-0.74%) |
Aug 10, 2022 | 283.70 | 285.31 | 282.49 | 284.68 | 25,071,060 | +6.75(+2.43%) |
Aug 09, 2022 | 275.30 | 278.69 | 273.30 | 277.92 | 23,760,998 | +1.95(+0.71%) |
Aug 08, 2022 | 279.64 | 281.49 | 274.99 | 275.97 | 19,044,932 | -2.55(-0.92%) |
Aug 05, 2022 | 274.82 | 279.25 | 274.36 | 278.52 | 17,038,924 | -0.73(-0.26%) |
Aug 04, 2022 | 277.43 | 279.40 | 275.82 | 279.25 | 18,370,718 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.10 | 272.32 | 278.09 | 23,878,860 | +7.53(+2.78%) |
Aug 02, 2022 | 271.72 | 273.58 | 268.16 | 270.56 | 23,106,318 | -3.14(-1.15%) |
Aug 01, 2022 | 273.51 | 276.92 | 271.56 | 273.70 | 21,873,270 | -2.69(-0.97%) |
Jul 29, 2022 | 273.39 | 277.63 | 272.34 | 276.39 | 32,712,438 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.53 | 263.72 | 272.12 | 33,970,456 | +7.55(+2.85%) |
Jul 27, 2022 | 257.11 | 265.86 | 254.84 | 264.57 | 46,734,444 | +16.58(+6.69%) |
Jul 26, 2022 | 255.83 | 255.85 | 245.70 | 247.99 | 39,780,076 | -7.18(-2.81%) |
Jul 25, 2022 | 256.94 | 257.44 | 252.83 | 255.17 | 21,384,646 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.21 | 255.05 | 256.32 | 22,271,870 | -4.41(-1.69%) |
Jul 21, 2022 | 255.76 | 260.78 | 253.04 | 260.73 | 22,743,240 | +2.53(+0.98%) |
Jul 20, 2022 | 255.87 | 260.76 | 254.90 | 258.20 | 23,241,862 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.69 | 249.75 | 255.50 | 25,364,220 | +5.20(+2.08%) |
Jul 18, 2022 | 255.72 | 256.80 | 249.37 | 250.31 | 21,296,940 | -2.43(-0.96%) |
Jul 15, 2022 | 251.75 | 256.33 | 250.82 | 252.74 | 30,243,314 | +2.60(+1.04%) |
Jul 14, 2022 | 246.68 | 251.18 | 242.13 | 250.14 | 25,483,760 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.26 | 248.80 | 29,978,384 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.81 | 248.13 | 249.74 | 36,420,964 | -10.67(-4.10%) |
Jul 11, 2022 | 261.53 | 262.40 | 258.11 | 260.41 | 19,823,816 | -3.10(-1.18%) |
Jul 08, 2022 | 260.68 | 263.94 | 259.20 | 263.51 | 19,970,108 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.88 | 260.91 | 264.22 | 21,182,804 | +2.14(+0.82%) |
Jul 06, 2022 | 259.66 | 263.83 | 258.33 | 262.08 | 24,191,146 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.90 | 250.79 | 258.77 | 23,361,910 | +3.22(+1.26%) |
Jul 01, 2022 | 252.41 | 255.74 | 250.66 | 255.55 | 23,285,828 | +2.71(+1.07%) |
Jun 30, 2022 | 253.06 | 255.50 | 248.98 | 252.85 | 32,249,696 | -3.38(-1.32%) |
Jun 29, 2022 | 253.59 | 257.91 | 251.79 | 256.22 | 20,425,306 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.77 | 252.34 | 252.50 | 27,807,256 | -8.28(-3.18%) |
Jun 27, 2022 | 264.04 | 264.14 | 259.20 | 260.78 | 24,994,626 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.82 | 257.66 | 263.55 | 34,457,800 | +8.70(+3.42%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.84 | 26,899,188 | +5.64(+2.26%) |
Jun 22, 2022 | 247.98 | 253.18 | 246.49 | 249.20 | 26,357,992 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.80 | 245.64 | 249.81 | 30,416,958 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,764,668 | +2.64(+1.09%) |
Jun 16, 2022 | 242.16 | 243.58 | 239.25 | 241.17 | 33,669,840 | -6.68(-2.70%) |
Jun 15, 2022 | 244.46 | 251.34 | 242.60 | 247.85 | 33,613,868 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.76 | 240.70 | 29,182,232 | +2.20(+0.92%) |
Jun 13, 2022 | 241.31 | 245.16 | 237.78 | 238.50 | 46,850,852 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.61 | 249.07 | 32,246,112 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.68 | 26,849,580 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,768 | -2.06(-0.77%) |
Jun 07, 2022 | 262.50 | 268.89 | 262.27 | 268.27 | 23,208,194 | +3.69(+1.40%) |
Jun 06, 2022 | 267.84 | 269.93 | 263.08 | 264.58 | 22,745,856 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.83 | 28,551,762 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.39 | 257.54 | 270.32 | 44,685,916 | +2.13(+0.79%) |
Jun 01, 2022 | 270.93 | 273.38 | 265.85 | 268.19 | 25,678,354 | +0.54(+0.20%) |
May 31, 2022 | 268.30 | 270.51 | 264.76 | 267.65 | 38,417,784 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.10 | 263.41 | 269.00 | 27,334,940 | +7.23(+2.76%) |
May 26, 2022 | 258.20 | 262.97 | 257.38 | 261.78 | 25,387,166 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,989,118 | +2.86(+1.12%) |
May 24, 2022 | 253.89 | 257.28 | 249.57 | 255.59 | 29,477,906 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.44 | 249.50 | 256.61 | 33,667,972 | +7.97(+3.20%) |
May 20, 2022 | 253.25 | 254.53 | 242.62 | 248.64 | 40,411,576 | -0.57(-0.23%) |
May 19, 2022 | 249.96 | 253.67 | 247.97 | 249.21 | 33,199,620 | -0.93(-0.37%) |
May 18, 2022 | 258.92 | 259.51 | 248.85 | 250.14 | 31,970,668 | -11.93(-4.55%) |
May 17, 2022 | 261.37 | 263.56 | 257.79 | 262.07 | 29,401,790 | +5.23(+2.03%) |
May 16, 2022 | 255.32 | 261.09 | 251.23 | 256.85 | 33,106,050 | +0.37(+0.15%) |
May 13, 2022 | 252.77 | 258.36 | 250.81 | 256.47 | 35,570,140 | +5.67(+2.26%) |
May 12, 2022 | 253.10 | 255.25 | 245.57 | 250.81 | 51,927,984 | -5.11(-2.00%) |
May 11, 2022 | 260.95 | 266.53 | 254.69 | 255.91 | 49,822,068 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.35 | 264.70 | 40,040,640 | +4.83(+1.86%) |
May 09, 2022 | 265.25 | 267.51 | 258.63 | 259.87 | 48,793,720 | -9.97(-3.69%) |
May 06, 2022 | 269.91 | 274.28 | 266.44 | 269.84 | 38,464,880 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.25 | 269.50 | 272.41 | 44,027,692 | -12.41(-4.36%) |
May 04, 2022 | 277.56 | 285.70 | 271.81 | 284.82 | 34,201,492 | +8.05(+2.91%) |
May 03, 2022 | 278.91 | 279.07 | 275.16 | 276.76 | 26,443,540 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.87 | 271.30 | 279.41 | 35,772,292 | +6.83(+2.50%) |
Apr 29, 2022 | 283.47 | 284.72 | 271.58 | 272.58 | 37,895,516 | -11.89(-4.18%) |
Apr 28, 2022 | 280.11 | 285.80 | 276.45 | 284.48 | 34,237,576 | +6.30(+2.26%) |
Apr 27, 2022 | 277.08 | 285.79 | 274.19 | 278.18 | 64,604,104 | +12.77(+4.81%) |
Apr 26, 2022 | 272.56 | 273.41 | 265.19 | 265.41 | 47,108,844 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.95 | 275.72 | 36,309,000 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.16 | 268.51 | 269.15 | 30,156,528 | -6.66(-2.41%) |
Apr 21, 2022 | 283.44 | 288.08 | 275.08 | 275.81 | 29,971,406 | -5.45(-1.94%) |
Apr 20, 2022 | 284.25 | 284.54 | 280.29 | 281.26 | 23,315,400 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.45 | 280.22 | 22,732,808 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.43 | 273.39 | 275.53 | 21,139,716 | +0.68(+0.25%) |
Apr 14, 2022 | 282.96 | 283.17 | 274.35 | 274.85 | 28,733,490 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.44 | 276.29 | 282.50 | 22,301,172 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.56 | 275.50 | 277.04 | 31,503,010 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.40 | 279.93 | 280.18 | 35,164,944 | -11.50(-3.94%) |
Apr 08, 2022 | 295.09 | 295.76 | 291.01 | 291.69 | 24,803,846 | -4.32(-1.46%) |
Apr 07, 2022 | 291.38 | 298.25 | 291.08 | 296.01 | 31,968,718 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.43 | 294.17 | 40,813,040 | -11.18(-3.66%) |
Apr 05, 2022 | 307.69 | 309.26 | 304.36 | 305.35 | 23,600,856 | -4.02(-1.30%) |
Apr 04, 2022 | 304.57 | 309.50 | 304.20 | 309.37 | 24,752,946 | +5.45(+1.79%) |
Apr 01, 2022 | 303.86 | 304.61 | 300.10 | 303.91 | 27,601,888 | +1.09(+0.36%) |
Mar 31, 2022 | 308.31 | 309.53 | 302.41 | 302.82 | 34,088,488 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.27 | 28,666,942 | -1.52(-0.49%) |
Mar 29, 2022 | 308.32 | 310.20 | 303.55 | 309.80 | 30,941,246 | +4.63(+1.52%) |
Mar 28, 2022 | 298.91 | 305.27 | 298.91 | 305.17 | 30,121,832 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.06 | 293.96 | 298.27 | 22,980,938 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,908,508 | +4.60(+1.56%) |
Mar 23, 2022 | 295.16 | 297.83 | 292.42 | 294.09 | 26,171,422 | -4.56(-1.53%) |
Mar 22, 2022 | 294.46 | 299.57 | 293.45 | 298.65 | 28,200,934 | +4.81(+1.64%) |
Mar 21, 2022 | 293.57 | 294.80 | 289.65 | 293.84 | 29,749,000 | -1.25(-0.42%) |
Mar 18, 2022 | 290.11 | 295.64 | 287.52 | 295.08 | 44,176,836 | +5.12(+1.76%) |
Mar 17, 2022 | 288.07 | 290.35 | 284.22 | 289.97 | 31,372,710 | +0.81(+0.28%) |
Mar 16, 2022 | 283.96 | 289.33 | 278.16 | 289.15 | 39,427,664 | +7.11(+2.52%) |
Mar 15, 2022 | 275.36 | 282.70 | 273.76 | 282.04 | 34,843,460 | +10.52(+3.87%) |
Mar 14, 2022 | 275.35 | 280.32 | 270.91 | 271.52 | 31,197,832 | -3.57(-1.30%) |
Mar 11, 2022 | 282.83 | 284.36 | 274.46 | 275.09 | 27,702,776 | -5.42(-1.93%) |
Mar 10, 2022 | 277.98 | 281.50 | 275.59 | 280.51 | 31,160,858 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.78 | 283.37 | 35,801,076 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.19 | 270.94 | 48,994,748 | -3.01(-1.10%) |
Mar 07, 2022 | 283.39 | 284.53 | 273.57 | 273.95 | 43,870,128 | -10.75(-3.78%) |
Mar 04, 2022 | 289.05 | 290.40 | 282.05 | 284.70 | 32,956,510 | -5.97(-2.05%) |
Mar 03, 2022 | 297.50 | 297.74 | 288.82 | 290.67 | 27,719,618 | -4.18(-1.42%) |
Mar 02, 2022 | 290.10 | 296.11 | 288.47 | 294.85 | 32,429,964 | +5.15(+1.78%) |
Mar 01, 2022 | 291.12 | 294.63 | 286.95 | 289.70 | 31,957,756 | -3.77(-1.28%) |
Feb 28, 2022 | 289.07 | 293.82 | 287.79 | 293.47 | 35,223,232 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.33 | 288.43 | 292.02 | 33,136,448 | +2.67(+0.92%) |
Feb 24, 2022 | 267.66 | 289.88 | 266.69 | 289.35 | 58,186,252 | +14.06(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.28 | 38,462,168 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.35 | 279.44 | 282.60 | 42,456,852 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.84 | 285.56 | 33,006,186 | -8.61(-2.93%) |
Feb 16, 2022 | 293.05 | 295.51 | 288.45 | 294.17 | 30,494,916 | -0.34(-0.12%) |
Feb 15, 2022 | 294.06 | 294.83 | 291.13 | 294.51 | 27,911,190 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.57 | 289.15 | 37,075,100 | -0.04(-0.01%) |
Feb 11, 2022 | 297.18 | 298.26 | 288.39 | 289.19 | 39,991,028 | -7.20(-2.43%) |
Feb 10, 2022 | 298.01 | 302.99 | 294.74 | 296.39 | 46,226,960 | -8.65(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.40 | 305.04 | 31,946,350 | +7.26(+2.44%) |
Feb 08, 2022 | 295.28 | 299.50 | 294.03 | 297.78 | 33,039,464 | +2.79(+0.95%) |
Feb 07, 2022 | 300.10 | 301.74 | 293.95 | 294.98 | 29,096,460 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.68 | 294.02 | 299.88 | 35,811,284 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.01 | 295.28 | 44,545,536 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.49 | 308.76 | 302.76 | 307.25 | 37,297,184 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.47 | 299.08 | 302.64 | 41,724,940 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.81 | 47,342,516 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.28 | 302.37 | 288.61 | 302.15 | 50,779,444 | +8.25(+2.81%) |
Jan 27, 2022 | 296.66 | 301.21 | 292.06 | 293.90 | 54,461,540 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.38 | 287.22 | 290.83 | 92,160,192 | +8.06(+2.85%) |
Jan 25, 2022 | 285.74 | 288.72 | 279.52 | 282.77 | 71,730,624 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.22 | 270.58 | 290.50 | 87,512,704 | +0.33(+0.11%) |
Jan 21, 2022 | 296.68 | 298.08 | 289.75 | 290.16 | 59,171,192 | -5.46(-1.85%) |
Jan 20, 2022 | 302.94 | 305.47 | 295.17 | 295.62 | 36,015,880 | -1.70(-0.57%) |
Jan 19, 2022 | 300.22 | 307.69 | 296.70 | 297.32 | 46,780,596 | +0.67(+0.22%) |
Jan 18, 2022 | 298.04 | 303.66 | 295.76 | 296.65 | 43,195,472 | -1.59(-0.53%) |
Jan 14, 2022 | 298.24 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.52 | 297.97 | 298.76 | 46,192,876 | -13.20(-4.23%) |
Jan 12, 2022 | 313.33 | 317.00 | 310.79 | 311.96 | 35,045,772 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.33 | 303.75 | 308.74 | 29,960,128 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.47 | 298.65 | 308.04 | 45,141,416 | +0.23(+0.07%) |
Jan 07, 2022 | 307.92 | 310.23 | 303.95 | 307.81 | 33,382,100 | +0.16(+0.05%) |
Jan 06, 2022 | 306.94 | 312.38 | 305.31 | 307.66 | 40,601,744 | -2.45(-0.79%) |
Jan 05, 2022 | 319.40 | 319.61 | 309.72 | 310.11 | 40,788,380 | -12.38(-3.84%) |
Jan 04, 2022 | 328.19 | 328.56 | 319.65 | 322.49 | 33,311,112 | -5.63(-1.71%) |
Jan 03, 2022 | 328.70 | 331.30 | 323.24 | 328.11 | 29,449,150 | -1.54(-0.47%) |
Dec 31, 2021 | 331.80 | 332.63 | 329.19 | 329.65 | 18,365,134 | -2.94(-0.88%) |
Dec 30, 2021 | 335.13 | 336.33 | 332.10 | 332.59 | 16,289,072 | -2.58(-0.77%) |
Dec 29, 2021 | 334.53 | 337.48 | 332.95 | 335.17 | 15,333,226 | +0.69(+0.21%) |
Dec 28, 2021 | 336.35 | 336.99 | 333.57 | 334.49 | 15,952,413 | -1.18(-0.35%) |
Dec 27, 2021 | 328.81 | 335.69 | 328.78 | 335.66 | 20,327,728 | +7.61(+2.32%) |
Dec 23, 2021 | 326.15 | 329.72 | 326.13 | 328.06 | 20,014,768 | +1.46(+0.45%) |
Dec 22, 2021 | 321.79 | 326.99 | 319.29 | 326.60 | 25,318,050 | +5.67(+1.77%) |
Dec 21, 2021 | 316.88 | 321.23 | 313.46 | 320.92 | 25,239,724 | +7.36(+2.35%) |
Dec 20, 2021 | 313.70 | 316.39 | 311.27 | 313.57 | 28,970,604 | -3.81(-1.20%) |
Dec 17, 2021 | 314.52 | 318.48 | 310.96 | 317.38 | 49,116,984 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.08 | 316.62 | 318.46 | 35,696,368 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,032,060 | +6.19(+1.92%) |
Dec 14, 2021 | 326.61 | 328.01 | 317.69 | 321.83 | 45,305,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.36 | 333.90 | 29,128,396 | +5.62(+1.71%) |
Dec 10, 2021 | 328.34 | 336.20 | 328.15 | 328.28 | 38,866,160 | +1.78(+0.55%) |
Dec 09, 2021 | 327.78 | 329.82 | 325.54 | 326.50 | 22,648,580 | -1.83(-0.56%) |
Dec 08, 2021 | 328.66 | 328.85 | 324.24 | 328.33 | 25,240,904 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.14 | 323.56 | 328.28 | 31,617,744 | +8.56(+2.68%) |
Dec 06, 2021 | 317.53 | 320.96 | 312.90 | 319.72 | 30,618,740 | +3.12(+0.98%) |
Dec 03, 2021 | 325.41 | 326.11 | 311.73 | 316.61 | 42,643,968 | -6.85(-2.12%) |
Dec 02, 2021 | 323.75 | 326.07 | 321.31 | 323.46 | 31,359,970 | -0.08(-0.02%) |