Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.55 | 238.03 | 246.14 | 599,833 | +7.61(+3.19%) |
Sep 30, 2022 | 241.68 | 244.90 | 238.12 | 238.52 | 1,004,261 | -3.38(-1.40%) |
Sep 29, 2022 | 245.11 | 245.11 | 240.03 | 241.91 | 754,897 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.55 | 244.80 | 247.23 | 604,189 | +2.20(+0.90%) |
Sep 27, 2022 | 248.71 | 249.99 | 243.16 | 245.03 | 990,769 | -0.57(-0.23%) |
Sep 26, 2022 | 249.77 | 250.05 | 243.82 | 245.60 | 903,296 | -4.29(-1.72%) |
Sep 23, 2022 | 249.08 | 250.72 | 245.46 | 249.89 | 894,022 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.14 | 248.45 | 250.48 | 1,306,185 | -11.18(-4.27%) |
Sep 21, 2022 | 267.95 | 270.73 | 261.66 | 261.67 | 567,079 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.48 | 262.88 | 265.70 | 839,850 | -7.55(-2.76%) |
Sep 19, 2022 | 272.85 | 274.40 | 270.69 | 273.26 | 594,468 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.54 | 271.61 | 275.00 | 1,499,298 | -1.98(-0.72%) |
Sep 15, 2022 | 280.76 | 281.88 | 275.21 | 276.99 | 633,120 | -3.83(-1.36%) |
Sep 14, 2022 | 286.68 | 286.98 | 277.67 | 280.81 | 546,195 | -4.42(-1.55%) |
Sep 13, 2022 | 291.10 | 291.10 | 284.86 | 285.23 | 926,650 | -12.38(-4.16%) |
Sep 12, 2022 | 296.40 | 298.01 | 294.95 | 297.61 | 511,083 | +3.72(+1.27%) |
Sep 09, 2022 | 292.39 | 294.83 | 290.96 | 293.89 | 390,914 | +3.37(+1.16%) |
Sep 08, 2022 | 286.24 | 290.91 | 285.38 | 290.52 | 753,967 | +1.65(+0.57%) |
Sep 07, 2022 | 282.71 | 289.26 | 281.27 | 288.88 | 590,152 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.90 | 278.34 | 282.47 | 661,039 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.17 | 277.03 | 279.04 | 496,605 | -2.33(-0.83%) |
Sep 01, 2022 | 278.65 | 281.52 | 274.19 | 281.37 | 519,008 | +2.22(+0.79%) |
Aug 31, 2022 | 283.76 | 284.23 | 278.57 | 279.15 | 983,459 | -2.24(-0.79%) |
Aug 30, 2022 | 286.46 | 286.88 | 279.79 | 281.39 | 534,939 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.24 | 284.14 | 284.63 | 473,350 | -2.76(-0.96%) |
Aug 26, 2022 | 300.42 | 300.92 | 287.12 | 287.38 | 525,903 | -12.89(-4.29%) |
Aug 25, 2022 | 294.48 | 300.48 | 292.51 | 300.28 | 442,756 | +7.06(+2.41%) |
Aug 24, 2022 | 293.07 | 295.96 | 292.86 | 293.21 | 475,718 | +0.25(+0.08%) |
Aug 23, 2022 | 296.39 | 298.82 | 292.90 | 292.97 | 552,131 | -5.72(-1.92%) |
Aug 22, 2022 | 301.18 | 302.32 | 297.82 | 298.69 | 519,855 | -6.34(-2.08%) |
Aug 19, 2022 | 311.54 | 311.76 | 304.02 | 305.02 | 514,453 | -8.80(-2.80%) |
Aug 18, 2022 | 314.84 | 315.52 | 312.74 | 313.83 | 300,205 | -0.98(-0.31%) |
Aug 17, 2022 | 311.65 | 316.13 | 311.26 | 314.81 | 395,586 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.57 | 311.97 | 315.42 | 459,589 | -0.11(-0.03%) |
Aug 15, 2022 | 315.48 | 318.43 | 314.94 | 315.53 | 468,103 | -0.66(-0.21%) |
Aug 12, 2022 | 312.77 | 316.52 | 311.69 | 316.19 | 381,288 | +5.26(+1.69%) |
Aug 11, 2022 | 317.83 | 317.83 | 310.37 | 310.93 | 348,545 | -4.84(-1.53%) |
Aug 10, 2022 | 309.30 | 315.98 | 309.02 | 315.77 | 796,045 | +11.77(+3.87%) |
Aug 09, 2022 | 304.45 | 305.95 | 302.85 | 304.00 | 329,304 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.47 | 303.92 | 306.28 | 558,658 | +1.74(+0.57%) |
Aug 05, 2022 | 303.49 | 306.13 | 301.22 | 304.54 | 492,753 | -2.17(-0.71%) |
Aug 04, 2022 | 303.94 | 307.91 | 302.32 | 306.71 | 892,132 | +3.30(+1.09%) |
Aug 03, 2022 | 302.69 | 304.35 | 297.68 | 303.41 | 821,943 | +2.36(+0.78%) |
Aug 02, 2022 | 298.12 | 304.29 | 295.72 | 301.05 | 890,452 | +0.00(+0.00%) |
Aug 01, 2022 | 300.55 | 302.43 | 297.77 | 301.05 | 849,763 | -2.68(-0.88%) |
Jul 29, 2022 | 298.91 | 304.99 | 298.62 | 303.74 | 825,342 | +3.89(+1.30%) |
Jul 28, 2022 | 289.80 | 300.87 | 287.67 | 299.85 | 980,885 | +12.39(+4.31%) |
Jul 27, 2022 | 279.83 | 291.25 | 278.28 | 287.45 | 1,596,783 | +6.90(+2.46%) |
Jul 26, 2022 | 283.90 | 287.04 | 277.18 | 280.55 | 1,199,749 | -3.93(-1.38%) |
Jul 25, 2022 | 288.52 | 289.23 | 282.53 | 284.48 | 1,184,540 | -4.78(-1.65%) |
Jul 22, 2022 | 290.71 | 292.22 | 286.82 | 289.25 | 746,922 | -0.48(-0.17%) |
Jul 21, 2022 | 286.13 | 289.93 | 284.55 | 289.74 | 666,594 | +4.82(+1.69%) |
Jul 20, 2022 | 284.05 | 286.01 | 281.45 | 284.92 | 912,588 | +1.85(+0.65%) |
Jul 19, 2022 | 278.36 | 283.45 | 276.61 | 283.07 | 905,778 | +8.12(+2.95%) |
Jul 18, 2022 | 277.66 | 279.05 | 273.93 | 274.95 | 845,982 | -0.74(-0.27%) |
Jul 15, 2022 | 273.06 | 275.75 | 272.51 | 275.70 | 957,511 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.20 | 264.85 | 269.42 | 1,104,357 | -0.51(-0.19%) |
Jul 13, 2022 | 265.29 | 270.67 | 263.99 | 269.93 | 756,565 | +0.26(+0.10%) |
Jul 12, 2022 | 277.36 | 279.60 | 268.29 | 269.67 | 813,117 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.84 | 276.41 | 277.68 | 625,032 | -0.48(-0.17%) |
Jul 08, 2022 | 277.20 | 280.65 | 275.84 | 278.16 | 544,262 | -0.79(-0.28%) |
Jul 07, 2022 | 275.97 | 279.39 | 274.25 | 278.96 | 783,380 | +1.91(+0.69%) |
Jul 06, 2022 | 274.83 | 279.44 | 272.80 | 277.05 | 647,136 | +2.88(+1.05%) |
Jul 05, 2022 | 265.41 | 274.27 | 265.32 | 274.17 | 763,287 | +5.03(+1.87%) |
Jul 01, 2022 | 265.76 | 269.81 | 264.35 | 269.14 | 722,938 | +2.88(+1.08%) |
Jun 30, 2022 | 264.33 | 268.38 | 262.45 | 266.26 | 724,068 | +0.03(+0.01%) |
Jun 29, 2022 | 265.22 | 268.21 | 263.55 | 266.23 | 546,365 | +1.31(+0.50%) |
Jun 28, 2022 | 271.14 | 273.79 | 264.39 | 264.92 | 772,225 | -7.05(-2.59%) |
Jun 27, 2022 | 272.29 | 273.42 | 269.28 | 271.97 | 776,252 | +0.29(+0.11%) |
Jun 24, 2022 | 266.30 | 271.96 | 265.73 | 271.67 | 1,231,140 | +7.34(+2.78%) |
Jun 23, 2022 | 259.06 | 264.57 | 259.06 | 264.33 | 776,063 | +6.69(+2.60%) |
Jun 22, 2022 | 252.67 | 259.93 | 251.94 | 257.64 | 859,532 | +3.05(+1.20%) |
Jun 21, 2022 | 254.93 | 257.52 | 252.64 | 254.60 | 840,602 | +4.10(+1.64%) |
Jun 17, 2022 | 246.64 | 253.60 | 245.74 | 250.50 | 1,711,867 | +2.18(+0.88%) |
Jun 16, 2022 | 248.99 | 251.33 | 246.23 | 248.31 | 1,239,602 | -8.48(-3.30%) |
Jun 15, 2022 | 254.95 | 261.10 | 253.55 | 256.79 | 879,797 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.27 | 1,107,116 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.13 | 258.68 | 259.78 | 956,213 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.78 | 265.24 | 267.49 | 935,412 | -6.08(-2.22%) |
Jun 09, 2022 | 276.44 | 279.43 | 273.34 | 273.57 | 630,562 | -4.35(-1.56%) |
Jun 08, 2022 | 280.97 | 283.90 | 277.62 | 277.92 | 578,511 | -5.39(-1.90%) |
Jun 07, 2022 | 276.08 | 283.74 | 276.08 | 283.31 | 736,567 | +4.76(+1.71%) |
Jun 06, 2022 | 280.69 | 284.00 | 278.50 | 278.56 | 578,085 | -0.73(-0.26%) |
Jun 03, 2022 | 280.44 | 283.01 | 276.50 | 279.29 | 967,726 | -8.12(-2.82%) |
Jun 02, 2022 | 276.57 | 287.73 | 274.88 | 287.40 | 827,666 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.68 | 263.81 | 276.45 | 3,093,625 | -18.79(-6.36%) |
May 31, 2022 | 298.72 | 299.79 | 293.72 | 295.24 | 2,945,107 | -5.80(-1.93%) |
May 27, 2022 | 296.07 | 301.10 | 295.54 | 301.03 | 584,479 | +7.88(+2.69%) |
May 26, 2022 | 287.71 | 294.55 | 287.11 | 293.15 | 680,898 | +7.29(+2.55%) |
May 25, 2022 | 284.37 | 288.76 | 283.31 | 285.86 | 823,163 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.31 | 283.00 | 286.73 | 778,912 | -2.22(-0.77%) |
May 23, 2022 | 285.87 | 290.00 | 282.37 | 288.95 | 731,684 | +5.76(+2.03%) |
May 20, 2022 | 280.99 | 283.25 | 275.87 | 283.19 | 1,538,242 | +6.37(+2.30%) |
May 19, 2022 | 272.09 | 278.06 | 271.26 | 276.82 | 1,666,277 | +2.80(+1.02%) |
May 18, 2022 | 282.09 | 282.22 | 273.17 | 274.02 | 850,989 | -11.97(-4.19%) |
May 17, 2022 | 285.62 | 287.11 | 282.31 | 286.00 | 901,327 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.29 | 275.62 | 281.01 | 984,439 | -1.17(-0.42%) |
May 13, 2022 | 283.51 | 286.48 | 279.28 | 282.19 | 1,269,285 | +3.29(+1.18%) |
May 12, 2022 | 271.48 | 280.05 | 270.30 | 278.89 | 947,515 | +3.33(+1.21%) |
May 11, 2022 | 276.68 | 281.32 | 273.92 | 275.56 | 972,837 | -2.79(-1.00%) |
May 10, 2022 | 279.95 | 282.51 | 274.91 | 278.36 | 1,208,640 | -0.58(-0.21%) |
May 09, 2022 | 289.02 | 290.81 | 277.79 | 278.93 | 1,292,009 | -14.46(-4.93%) |
May 06, 2022 | 292.71 | 295.47 | 288.46 | 293.40 | 1,087,162 | -3.49(-1.17%) |
May 05, 2022 | 306.33 | 307.62 | 294.10 | 296.88 | 1,277,645 | -13.09(-4.22%) |
May 04, 2022 | 303.89 | 311.14 | 295.54 | 309.97 | 1,370,094 | +7.80(+2.58%) |
May 03, 2022 | 292.39 | 303.12 | 292.04 | 302.17 | 1,662,774 | +8.10(+2.75%) |
May 02, 2022 | 281.28 | 298.59 | 280.28 | 294.07 | 3,069,505 | -14.99(-4.85%) |
Apr 29, 2022 | 316.25 | 318.32 | 308.18 | 309.06 | 1,317,646 | -9.88(-3.10%) |
Apr 28, 2022 | 315.93 | 320.59 | 310.39 | 318.94 | 790,361 | +6.94(+2.23%) |
Apr 27, 2022 | 309.71 | 317.02 | 309.71 | 312.00 | 999,936 | +0.48(+0.15%) |
Apr 26, 2022 | 315.55 | 317.88 | 310.77 | 311.52 | 996,671 | -6.36(-2.00%) |
Apr 25, 2022 | 312.50 | 318.10 | 309.92 | 317.88 | 1,409,999 | +3.02(+0.96%) |
Apr 22, 2022 | 318.36 | 322.17 | 314.54 | 314.86 | 1,087,965 | -7.32(-2.27%) |
Apr 21, 2022 | 328.83 | 330.63 | 321.70 | 322.19 | 794,879 | -5.00(-1.53%) |
Apr 20, 2022 | 327.80 | 331.32 | 326.12 | 327.19 | 550,388 | +1.46(+0.45%) |
Apr 19, 2022 | 319.58 | 326.31 | 318.99 | 325.72 | 969,570 | +5.19(+1.62%) |
Apr 18, 2022 | 319.83 | 322.84 | 318.71 | 320.54 | 659,355 | -0.17(-0.05%) |
Apr 14, 2022 | 326.17 | 327.52 | 320.17 | 320.70 | 991,907 | -5.14(-1.58%) |
Apr 13, 2022 | 322.93 | 325.96 | 318.70 | 325.84 | 825,780 | +1.48(+0.46%) |
Apr 12, 2022 | 326.89 | 329.50 | 322.85 | 324.35 | 634,774 | -2.18(-0.67%) |
Apr 11, 2022 | 331.67 | 332.33 | 324.67 | 326.53 | 1,195,331 | -8.12(-2.43%) |
Apr 08, 2022 | 334.14 | 338.10 | 333.16 | 334.66 | 670,987 | -0.67(-0.20%) |
Apr 07, 2022 | 332.50 | 336.85 | 330.23 | 335.33 | 631,264 | +2.22(+0.67%) |
Apr 06, 2022 | 331.96 | 335.69 | 330.29 | 333.11 | 875,854 | -1.32(-0.39%) |
Apr 05, 2022 | 333.63 | 336.80 | 332.74 | 334.43 | 679,904 | +0.08(+0.02%) |
Apr 04, 2022 | 332.53 | 336.38 | 332.27 | 334.35 | 783,501 | +2.00(+0.60%) |
Apr 01, 2022 | 329.45 | 333.15 | 328.09 | 332.35 | 673,095 | +2.85(+0.87%) |
Mar 31, 2022 | 333.08 | 337.11 | 329.50 | 329.50 | 1,057,081 | -0.89(-0.27%) |
Mar 30, 2022 | 332.34 | 333.04 | 329.25 | 330.39 | 705,794 | -1.27(-0.38%) |
Mar 29, 2022 | 332.45 | 334.75 | 329.23 | 331.66 | 527,243 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.10 | 323.20 | 327.89 | 659,681 | +5.13(+1.59%) |
Mar 25, 2022 | 323.22 | 323.90 | 320.28 | 322.76 | 519,737 | +0.99(+0.31%) |
Mar 24, 2022 | 319.67 | 321.81 | 317.76 | 321.78 | 971,323 | +3.30(+1.04%) |
Mar 23, 2022 | 320.37 | 321.77 | 317.95 | 318.48 | 706,656 | -4.75(-1.47%) |
Mar 22, 2022 | 319.00 | 324.56 | 319.00 | 323.22 | 654,495 | +4.07(+1.28%) |
Mar 21, 2022 | 320.79 | 324.09 | 315.35 | 319.15 | 851,612 | -4.32(-1.33%) |
Mar 18, 2022 | 316.17 | 324.06 | 314.19 | 323.46 | 1,529,719 | +9.18(+2.92%) |
Mar 17, 2022 | 307.52 | 314.29 | 306.98 | 314.29 | 645,912 | +6.81(+2.21%) |
Mar 16, 2022 | 303.30 | 307.70 | 301.44 | 307.48 | 1,858,166 | +7.96(+2.66%) |
Mar 15, 2022 | 299.12 | 300.73 | 295.50 | 299.52 | 958,661 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.15 | 292.66 | 294.25 | 892,857 | -3.09(-1.04%) |
Mar 11, 2022 | 306.64 | 308.14 | 297.23 | 297.33 | 1,301,642 | -9.31(-3.03%) |
Mar 10, 2022 | 299.08 | 308.63 | 306.64 | 2,014,419 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.02 | 318.50 | 312.42 | 315.73 | 1,075,035 | +9.09(+2.97%) |
Mar 08, 2022 | 308.53 | 314.48 | 304.43 | 306.64 | 1,046,036 | -0.67(-0.22%) |
Mar 07, 2022 | 318.20 | 320.51 | 307.15 | 307.31 | 1,183,794 | -10.89(-3.42%) |
Mar 04, 2022 | 314.20 | 320.33 | 312.83 | 318.20 | 1,188,619 | +0.92(+0.29%) |
Mar 03, 2022 | 320.29 | 320.95 | 315.56 | 317.28 | 896,591 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.70 | 314.79 | 318.35 | 1,002,098 | +3.55(+1.13%) |
Mar 01, 2022 | 313.76 | 319.85 | 312.72 | 314.79 | 1,330,942 | +0.31(+0.10%) |
Feb 28, 2022 | 313.42 | 319.14 | 311.12 | 314.48 | 1,598,350 | -1.63(-0.52%) |
Feb 25, 2022 | 314.92 | 317.75 | 311.61 | 316.11 | 1,503,527 | +1.66(+0.53%) |
Feb 24, 2022 | 303.59 | 315.69 | 302.99 | 314.45 | 1,112,780 | +3.72(+1.20%) |
Feb 23, 2022 | 316.76 | 320.92 | 309.95 | 310.73 | 835,653 | -4.05(-1.29%) |
Feb 22, 2022 | 312.72 | 317.78 | 311.64 | 314.79 | 794,124 | -0.52(-0.16%) |
Feb 18, 2022 | 315.30 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.20 | 321.97 | 313.32 | 314.87 | 1,333,307 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.11 | 318.29 | 322.16 | 818,208 | +0.78(+0.24%) |
Feb 15, 2022 | 321.01 | 321.94 | 319.26 | 321.38 | 691,814 | +6.19(+1.96%) |
Feb 14, 2022 | 322.44 | 323.70 | 313.15 | 315.19 | 1,547,574 | -8.59(-2.65%) |
Feb 11, 2022 | 340.59 | 341.04 | 322.11 | 323.79 | 1,863,798 | -17.39(-5.10%) |
Feb 10, 2022 | 335.42 | 345.73 | 327.73 | 341.18 | 2,384,028 | +6.70(+2.00%) |
Feb 09, 2022 | 340.07 | 340.07 | 333.20 | 334.48 | 1,087,601 | +4.92(+1.49%) |
Feb 08, 2022 | 326.43 | 330.22 | 321.36 | 329.56 | 1,103,986 | +1.66(+0.51%) |
Feb 07, 2022 | 337.42 | 339.42 | 326.72 | 327.90 | 860,752 | -10.11(-2.99%) |
Feb 04, 2022 | 329.78 | 341.98 | 329.37 | 338.00 | 1,108,727 | +6.35(+1.92%) |
Feb 03, 2022 | 328.70 | 335.86 | 331.65 | 955,502 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.33 | 338.77 | 329.32 | 338.17 | 961,767 | +3.07(+0.92%) |
Feb 01, 2022 | 335.18 | 335.47 | 327.43 | 335.10 | 949,370 | +0.88(+0.26%) |
Jan 31, 2022 | 328.13 | 334.31 | 334.22 | 748,065 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.27 | 328.06 | 313.82 | 327.90 | 789,640 | +10.32(+3.25%) |
Jan 27, 2022 | 320.57 | 325.42 | 316.58 | 317.58 | 1,134,477 | +1.35(+0.43%) |
Jan 26, 2022 | 321.63 | 327.14 | 315.00 | 316.24 | 1,094,961 | -0.48(-0.15%) |
Jan 25, 2022 | 328.44 | 330.94 | 315.96 | 316.71 | 1,703,390 | -18.56(-5.54%) |
Jan 24, 2022 | 327.01 | 335.74 | 320.25 | 335.28 | 988,847 | +2.15(+0.65%) |
Jan 21, 2022 | 336.62 | 340.26 | 332.24 | 333.12 | 803,112 | -3.31(-0.98%) |
Jan 20, 2022 | 340.18 | 345.61 | 335.73 | 336.44 | 791,561 | -1.33(-0.39%) |
Jan 19, 2022 | 338.42 | 345.38 | 337.33 | 337.76 | 598,491 | +2.15(+0.64%) |
Jan 18, 2022 | 338.86 | 340.25 | 333.75 | 335.61 | 1,174,948 | -8.90(-2.58%) |
Jan 14, 2022 | 344.50 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.29 | 366.80 | 352.92 | 353.31 | 584,661 | -10.05(-2.76%) |
Jan 12, 2022 | 360.19 | 363.82 | 358.58 | 363.36 | 623,932 | +4.91(+1.37%) |
Jan 11, 2022 | 352.45 | 358.48 | 347.99 | 358.45 | 888,838 | +5.91(+1.68%) |
Jan 10, 2022 | 358.96 | 358.96 | 348.43 | 352.53 | 977,562 | -10.34(-2.85%) |
Jan 07, 2022 | 364.76 | 365.48 | 361.14 | 362.87 | 517,766 | -2.16(-0.59%) |
Jan 06, 2022 | 365.72 | 367.12 | 358.85 | 365.04 | 876,036 | -2.37(-0.64%) |
Jan 05, 2022 | 376.78 | 378.30 | 367.35 | 367.40 | 574,165 | -8.98(-2.39%) |
Jan 04, 2022 | 375.58 | 378.08 | 372.31 | 376.39 | 542,439 | +2.61(+0.70%) |
Jan 03, 2022 | 381.72 | 382.49 | 370.82 | 373.78 | 656,050 | -6.81(-1.79%) |
Dec 31, 2021 | 380.70 | 381.84 | 378.60 | 380.59 | 509,996 | -0.47(-0.12%) |
Dec 30, 2021 | 388.67 | 389.14 | 380.46 | 381.06 | 475,506 | -6.82(-1.76%) |
Dec 29, 2021 | 389.18 | 391.22 | 387.22 | 387.88 | 364,840 | -1.33(-0.34%) |
Dec 28, 2021 | 391.23 | 393.40 | 388.01 | 389.20 | 329,158 | -0.05(-0.01%) |
Dec 27, 2021 | 388.76 | 389.43 | 385.80 | 389.25 | 514,462 | +2.15(+0.56%) |
Dec 23, 2021 | 386.73 | 389.60 | 385.94 | 387.10 | 312,452 | +2.23(+0.58%) |
Dec 22, 2021 | 381.40 | 385.17 | 380.78 | 384.86 | 404,678 | +3.59(+0.94%) |
Dec 21, 2021 | 380.42 | 382.48 | 377.27 | 381.27 | 440,004 | +4.23(+1.12%) |
Dec 20, 2021 | 378.59 | 379.42 | 372.81 | 377.04 | 501,092 | -6.53(-1.70%) |
Dec 17, 2021 | 384.10 | 388.60 | 380.26 | 383.57 | 1,063,532 | -2.22(-0.58%) |
Dec 16, 2021 | 389.55 | 390.48 | 381.88 | 385.79 | 790,560 | -1.76(-0.46%) |
Dec 15, 2021 | 383.25 | 387.92 | 379.40 | 387.55 | 469,274 | +5.64(+1.48%) |
Dec 14, 2021 | 386.37 | 388.82 | 377.85 | 381.91 | 610,752 | -6.68(-1.72%) |
Dec 13, 2021 | 387.86 | 389.94 | 386.32 | 388.60 | 737,673 | +1.02(+0.26%) |
Dec 10, 2021 | 385.42 | 387.82 | 383.32 | 387.57 | 355,544 | +4.24(+1.11%) |
Dec 09, 2021 | 388.11 | 390.15 | 383.24 | 383.33 | 568,071 | -4.54(-1.17%) |
Dec 08, 2021 | 388.43 | 390.02 | 385.83 | 387.88 | 585,793 | -0.33(-0.09%) |
Dec 07, 2021 | 383.42 | 390.37 | 383.42 | 388.21 | 658,671 | +12.66(+3.37%) |
Dec 06, 2021 | 377.15 | 378.59 | 370.29 | 375.55 | 679,574 | +0.61(+0.16%) |
Dec 03, 2021 | 382.93 | 384.97 | 369.88 | 374.94 | 868,383 | -4.26(-1.12%) |
Dec 02, 2021 | 371.02 | 380.87 | 370.63 | 379.19 | 895,102 | +8.65(+2.33%) |
Dec 01, 2021 | 384.52 | 385.83 | 370.28 | 370.54 | 900,278 | -10.10(-2.65%) |
Nov 30, 2021 | 384.32 | 388.68 | 379.21 | 380.64 | 1,368,022 | -6.46(-1.67%) |
Nov 29, 2021 | 379.92 | 389.48 | 377.71 | 387.11 | 1,228,743 | +12.84(+3.43%) |
Nov 26, 2021 | 376.98 | 381.45 | 372.72 | 374.26 | 559,018 | -8.20(-2.15%) |
Nov 24, 2021 | 374.91 | 383.17 | 374.51 | 382.47 | 417,843 | +5.75(+1.53%) |
Nov 23, 2021 | 373.84 | 377.26 | 368.73 | 376.72 | 383,777 | +1.99(+0.53%) |
Nov 22, 2021 | 376.88 | 381.48 | 374.44 | 374.73 | 609,943 | -2.17(-0.58%) |
Nov 19, 2021 | 386.42 | 387.31 | 376.01 | 376.90 | 691,328 | -7.41(-1.93%) |
Nov 18, 2021 | 387.47 | 386.73 | 384.04 | 384.32 | 522,522 | -2.18(-0.56%) |
Nov 17, 2021 | 389.92 | 391.49 | 376.35 | 386.50 | 987,300 | -4.24(-1.09%) |
Nov 16, 2021 | 380.43 | 392.59 | 380.43 | 390.74 | 647,919 | +10.56(+2.78%) |
Nov 15, 2021 | 377.61 | 384.22 | 376.87 | 380.17 | 785,766 | +2.69(+0.71%) |
Nov 12, 2021 | 376.01 | 379.85 | 373.93 | 377.49 | 595,364 | +2.50(+0.67%) |
Nov 11, 2021 | 378.88 | 380.32 | 371.85 | 374.99 | 410,664 | -2.18(-0.58%) |
Nov 10, 2021 | 381.27 | 377.17 | 640,778 | -4.49(-1.18%) | ||
Nov 09, 2021 | 376.76 | 382.71 | 376.55 | 381.65 | 608,089 | +4.89(+1.30%) |
Nov 08, 2021 | 377.28 | 379.44 | 374.51 | 376.76 | 791,454 | +0.16(+0.04%) |
Nov 05, 2021 | 380.39 | 382.52 | 376.31 | 376.60 | 547,929 | -1.88(-0.50%) |
Nov 04, 2021 | 377.05 | 381.27 | 376.50 | 378.48 | 605,335 | +2.42(+0.64%) |
Nov 03, 2021 | 381.36 | 384.27 | 372.07 | 376.06 | 644,267 | -4.04(-1.06%) |
Nov 02, 2021 | 383.60 | 385.43 | 379.41 | 380.09 | 637,363 | -3.59(-0.94%) |