Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 317.66 | 325.59 | 314.12 | 324.31 | 1,335,545 | +7.30(+2.30%) |
Nov 29, 2022 | 316.09 | 320.06 | 315.20 | 317.01 | 463,529 | -1.24(-0.39%) |
Nov 28, 2022 | 321.12 | 323.90 | 317.48 | 318.25 | 559,549 | -6.51(-2.00%) |
Nov 25, 2022 | 323.67 | 326.31 | 322.86 | 324.76 | 167,905 | -0.19(-0.06%) |
Nov 23, 2022 | 321.91 | 326.18 | 321.91 | 324.94 | 406,991 | +2.13(+0.66%) |
Nov 22, 2022 | 320.44 | 324.54 | 320.09 | 322.81 | 438,592 | +4.63(+1.46%) |
Nov 21, 2022 | 320.32 | 320.63 | 316.38 | 318.19 | 559,611 | -2.95(-0.92%) |
Nov 18, 2022 | 319.95 | 321.21 | 314.83 | 321.13 | 746,642 | +6.97(+2.22%) |
Nov 17, 2022 | 309.34 | 314.39 | 307.99 | 314.17 | 774,293 | +0.83(+0.26%) |
Nov 16, 2022 | 314.11 | 315.81 | 310.29 | 313.34 | 692,426 | -2.64(-0.83%) |
Nov 15, 2022 | 317.95 | 321.26 | 313.04 | 315.98 | 698,643 | +2.80(+0.90%) |
Nov 14, 2022 | 321.13 | 322.07 | 313.07 | 313.17 | 978,208 | -10.37(-3.20%) |
Nov 11, 2022 | 326.59 | 331.60 | 322.96 | 323.54 | 1,099,011 | -0.39(-0.12%) |
Nov 10, 2022 | 321.99 | 326.07 | 317.24 | 323.93 | 921,051 | +16.17(+5.25%) |
Nov 09, 2022 | 309.01 | 313.86 | 306.77 | 307.76 | 436,898 | -5.12(-1.64%) |
Nov 08, 2022 | 311.74 | 315.58 | 309.08 | 312.88 | 521,369 | +2.24(+0.72%) |
Nov 07, 2022 | 308.69 | 311.63 | 305.97 | 310.64 | 360,685 | +4.00(+1.30%) |
Nov 04, 2022 | 304.36 | 312.02 | 301.97 | 306.65 | 649,484 | +7.03(+2.35%) |
Nov 03, 2022 | 296.33 | 304.40 | 293.04 | 299.61 | 670,851 | -0.83(-0.28%) |
Nov 02, 2022 | 303.95 | 300.06 | 300.44 | 578,153 | -5.21(-1.70%) | |
Nov 01, 2022 | 303.21 | 306.68 | 302.99 | 305.64 | 593,872 | +4.87(+1.62%) |
Oct 31, 2022 | 301.39 | 304.78 | 299.56 | 300.78 | 795,935 | -2.97(-0.98%) |
Oct 28, 2022 | 294.13 | 303.88 | 292.40 | 303.75 | 656,617 | +11.81(+4.05%) |
Oct 27, 2022 | 287.37 | 293.42 | 287.03 | 291.94 | 729,151 | +7.33(+2.57%) |
Oct 26, 2022 | 279.56 | 290.42 | 278.92 | 284.61 | 883,930 | +13.86(+5.12%) |
Oct 25, 2022 | 262.66 | 271.52 | 261.96 | 270.75 | 853,571 | +6.43(+2.43%) |
Oct 24, 2022 | 262.26 | 265.85 | 261.11 | 264.32 | 457,312 | +4.52(+1.74%) |
Oct 21, 2022 | 251.34 | 260.31 | 250.16 | 259.81 | 564,882 | +8.92(+3.56%) |
Oct 20, 2022 | 256.20 | 260.04 | 250.42 | 250.88 | 545,023 | -6.29(-2.44%) |
Oct 19, 2022 | 258.65 | 262.51 | 255.62 | 257.17 | 466,857 | -4.10(-1.57%) |
Oct 18, 2022 | 266.86 | 268.87 | 259.86 | 261.26 | 571,085 | +1.42(+0.55%) |
Oct 17, 2022 | 257.63 | 263.01 | 257.41 | 259.85 | 737,177 | +8.93(+3.56%) |
Oct 14, 2022 | 269.79 | 272.76 | 250.53 | 250.91 | 915,412 | -16.38(-6.13%) |
Oct 13, 2022 | 249.06 | 267.83 | 246.85 | 267.29 | 734,936 | +11.00(+4.29%) |
Oct 12, 2022 | 258.94 | 261.13 | 255.87 | 256.29 | 667,264 | -2.81(-1.09%) |
Oct 11, 2022 | 263.78 | 266.32 | 258.33 | 259.11 | 465,424 | -6.43(-2.42%) |
Oct 10, 2022 | 267.14 | 267.71 | 262.16 | 265.54 | 500,438 | +1.01(+0.38%) |
Oct 07, 2022 | 265.20 | 265.20 | 259.82 | 264.52 | 698,046 | -3.08(-1.15%) |
Oct 06, 2022 | 268.30 | 271.55 | 266.45 | 267.61 | 449,626 | -1.22(-0.45%) |
Oct 05, 2022 | 265.53 | 270.58 | 264.85 | 268.83 | 418,737 | -1.37(-0.51%) |
Oct 04, 2022 | 261.95 | 270.67 | 260.92 | 270.20 | 559,927 | +14.87(+5.82%) |
Oct 03, 2022 | 248.87 | 255.53 | 244.81 | 255.33 | 655,498 | +10.18(+4.15%) |
Sep 30, 2022 | 246.31 | 251.51 | 244.11 | 245.15 | 697,941 | -1.93(-0.78%) |
Sep 29, 2022 | 248.95 | 249.66 | 243.02 | 247.08 | 589,228 | -5.35(-2.12%) |
Sep 28, 2022 | 246.83 | 253.99 | 245.52 | 252.43 | 489,645 | +6.72(+2.74%) |
Sep 27, 2022 | 250.17 | 250.82 | 242.62 | 245.71 | 597,197 | -0.62(-0.25%) |
Sep 26, 2022 | 249.16 | 251.64 | 245.86 | 246.33 | 699,654 | -4.09(-1.63%) |
Sep 23, 2022 | 253.93 | 254.75 | 246.29 | 250.42 | 468,336 | -6.93(-2.69%) |
Sep 22, 2022 | 263.22 | 263.42 | 256.81 | 257.34 | 466,001 | -5.25(-2.00%) |
Sep 21, 2022 | 270.62 | 271.52 | 262.54 | 262.59 | 408,901 | -5.13(-1.92%) |
Sep 20, 2022 | 267.74 | 269.11 | 264.88 | 267.72 | 391,470 | -2.92(-1.08%) |
Sep 19, 2022 | 262.03 | 271.02 | 261.96 | 270.64 | 418,420 | +5.72(+2.16%) |
Sep 16, 2022 | 266.27 | 266.59 | 261.68 | 264.91 | 1,047,276 | -4.95(-1.84%) |
Sep 15, 2022 | 270.78 | 273.74 | 268.09 | 269.87 | 512,349 | -0.59(-0.22%) |
Sep 14, 2022 | 271.04 | 272.44 | 266.75 | 270.46 | 565,361 | +0.23(+0.09%) |
Sep 13, 2022 | 274.70 | 277.52 | 269.52 | 270.23 | 512,945 | -11.21(-3.98%) |
Sep 12, 2022 | 280.04 | 283.29 | 279.77 | 281.44 | 430,815 | +2.56(+0.92%) |
Sep 09, 2022 | 276.10 | 279.73 | 276.10 | 278.88 | 551,471 | +4.16(+1.51%) |
Sep 08, 2022 | 267.32 | 275.33 | 266.78 | 274.72 | 470,859 | +5.33(+1.98%) |
Sep 07, 2022 | 262.71 | 269.72 | 260.97 | 269.39 | 591,346 | +8.14(+3.12%) |
Sep 06, 2022 | 263.69 | 263.71 | 257.54 | 261.25 | 475,634 | +0.07(+0.03%) |
Sep 02, 2022 | 265.54 | 268.56 | 259.39 | 261.18 | 447,499 | -0.74(-0.28%) |
Sep 01, 2022 | 259.46 | 262.24 | 255.09 | 261.92 | 485,928 | +1.14(+0.44%) |
Aug 31, 2022 | 262.29 | 264.10 | 260.51 | 260.78 | 701,597 | -0.40(-0.15%) |
Aug 30, 2022 | 265.62 | 265.98 | 260.00 | 261.18 | 414,057 | -2.65(-1.00%) |
Aug 29, 2022 | 265.30 | 266.58 | 262.80 | 263.82 | 475,646 | -3.60(-1.35%) |
Aug 26, 2022 | 276.45 | 277.99 | 267.25 | 267.43 | 546,014 | -8.57(-3.11%) |
Aug 25, 2022 | 271.55 | 276.14 | 271.35 | 276.00 | 361,204 | +5.75(+2.13%) |
Aug 24, 2022 | 269.52 | 271.21 | 268.18 | 270.25 | 329,944 | +0.39(+0.14%) |
Aug 23, 2022 | 269.33 | 273.37 | 269.33 | 269.86 | 500,003 | +0.34(+0.13%) |
Aug 22, 2022 | 271.59 | 272.61 | 268.95 | 269.52 | 424,653 | -7.54(-2.72%) |
Aug 19, 2022 | 280.49 | 282.25 | 276.07 | 277.06 | 458,488 | -6.90(-2.43%) |
Aug 18, 2022 | 280.84 | 285.08 | 279.86 | 283.96 | 415,285 | +3.58(+1.28%) |
Aug 17, 2022 | 277.01 | 281.68 | 277.01 | 280.38 | 434,705 | -0.89(-0.32%) |
Aug 16, 2022 | 278.34 | 282.41 | 277.60 | 281.26 | 452,423 | +2.65(+0.95%) |
Aug 15, 2022 | 278.50 | 280.35 | 277.15 | 278.61 | 365,154 | -2.75(-0.98%) |
Aug 12, 2022 | 276.85 | 281.44 | 274.88 | 281.37 | 693,647 | +5.69(+2.06%) |
Aug 11, 2022 | 277.31 | 278.71 | 274.66 | 275.68 | 663,624 | +2.35(+0.86%) |
Aug 10, 2022 | 270.22 | 273.51 | 269.41 | 273.32 | 644,564 | +9.27(+3.51%) |
Aug 09, 2022 | 262.42 | 265.39 | 261.81 | 264.05 | 420,394 | +1.17(+0.44%) |
Aug 08, 2022 | 264.00 | 265.78 | 262.45 | 262.88 | 490,764 | +1.08(+0.41%) |
Aug 05, 2022 | 260.04 | 266.62 | 260.04 | 261.80 | 620,970 | -0.17(-0.06%) |
Aug 04, 2022 | 260.82 | 263.92 | 260.53 | 261.97 | 515,106 | +0.41(+0.16%) |
Aug 03, 2022 | 258.53 | 263.43 | 257.09 | 261.56 | 609,294 | +5.76(+2.25%) |
Aug 02, 2022 | 255.81 | 261.30 | 255.58 | 255.80 | 772,079 | -2.37(-0.92%) |
Aug 01, 2022 | 258.34 | 261.69 | 256.87 | 258.17 | 567,715 | -3.25(-1.25%) |
Jul 29, 2022 | 254.50 | 263.16 | 254.50 | 261.42 | 870,082 | +7.10(+2.79%) |
Jul 28, 2022 | 249.41 | 255.65 | 245.01 | 254.32 | 951,882 | +5.88(+2.37%) |
Jul 27, 2022 | 238.97 | 249.52 | 238.04 | 248.44 | 1,040,642 | +14.47(+6.18%) |
Jul 26, 2022 | 236.35 | 237.33 | 231.82 | 233.98 | 803,762 | -4.32(-1.81%) |
Jul 25, 2022 | 239.33 | 240.23 | 237.07 | 238.29 | 656,499 | +0.95(+0.40%) |
Jul 22, 2022 | 239.08 | 240.85 | 234.93 | 237.35 | 577,381 | -0.27(-0.11%) |
Jul 21, 2022 | 233.77 | 237.82 | 231.26 | 237.62 | 620,788 | +3.21(+1.37%) |
Jul 20, 2022 | 229.85 | 234.63 | 228.32 | 234.41 | 522,564 | +3.82(+1.66%) |
Jul 19, 2022 | 226.47 | 231.45 | 226.47 | 230.59 | 662,929 | +7.65(+3.43%) |
Jul 18, 2022 | 227.00 | 228.70 | 221.68 | 222.93 | 479,123 | -0.15(-0.07%) |
Jul 15, 2022 | 220.44 | 224.16 | 215.84 | 223.08 | 605,046 | +6.98(+3.23%) |
Jul 14, 2022 | 215.46 | 216.93 | 213.06 | 216.10 | 742,218 | -4.75(-2.15%) |
Jul 13, 2022 | 221.15 | 222.60 | 216.46 | 220.85 | 575,866 | -3.51(-1.56%) |
Jul 12, 2022 | 221.91 | 227.79 | 221.91 | 224.36 | 599,035 | +0.24(+0.11%) |
Jul 11, 2022 | 226.94 | 227.81 | 223.67 | 224.12 | 603,269 | -4.97(-2.17%) |
Jul 08, 2022 | 231.46 | 231.67 | 226.62 | 229.09 | 510,813 | -1.69(-0.73%) |
Jul 07, 2022 | 229.43 | 231.34 | 226.46 | 230.77 | 499,509 | +4.55(+2.01%) |
Jul 06, 2022 | 226.83 | 229.75 | 222.93 | 226.22 | 805,599 | -1.69(-0.74%) |
Jul 05, 2022 | 224.34 | 228.00 | 221.62 | 227.90 | 804,485 | -2.58(-1.12%) |
Jul 01, 2022 | 228.93 | 233.56 | 226.62 | 230.48 | 582,276 | +0.28(+0.12%) |
Jun 30, 2022 | 227.60 | 233.62 | 224.25 | 230.20 | 887,613 | -2.25(-0.97%) |
Jun 29, 2022 | 236.44 | 236.53 | 231.83 | 232.44 | 1,032,619 | -3.64(-1.54%) |
Jun 28, 2022 | 242.77 | 244.82 | 235.97 | 236.09 | 649,091 | -3.36(-1.40%) |
Jun 27, 2022 | 243.10 | 243.73 | 238.27 | 239.45 | 658,434 | -2.00(-0.83%) |
Jun 24, 2022 | 230.29 | 241.51 | 230.29 | 241.44 | 985,698 | +9.42(+4.06%) |
Jun 23, 2022 | 234.10 | 234.90 | 227.67 | 232.02 | 494,541 | -1.50(-0.64%) |
Jun 22, 2022 | 230.99 | 234.99 | 230.37 | 233.52 | 558,819 | -1.44(-0.61%) |
Jun 21, 2022 | 234.80 | 235.66 | 231.70 | 234.96 | 598,557 | +7.26(+3.19%) |
Jun 17, 2022 | 230.20 | 231.74 | 225.82 | 227.70 | 1,104,261 | -0.48(-0.21%) |
Jun 16, 2022 | 230.20 | 231.25 | 226.23 | 228.18 | 655,790 | -10.54(-4.41%) |
Jun 15, 2022 | 238.43 | 242.65 | 234.02 | 238.72 | 551,942 | +3.30(+1.40%) |
Jun 14, 2022 | 234.40 | 237.50 | 233.16 | 235.42 | 651,960 | +2.59(+1.11%) |
Jun 13, 2022 | 235.38 | 237.58 | 231.10 | 232.83 | 599,458 | -10.83(-4.44%) |
Jun 10, 2022 | 251.12 | 251.81 | 243.63 | 243.66 | 486,825 | -13.68(-5.31%) |
Jun 09, 2022 | 263.43 | 263.90 | 257.20 | 257.34 | 484,998 | -6.26(-2.37%) |
Jun 08, 2022 | 265.44 | 267.73 | 263.09 | 263.59 | 381,844 | -4.75(-1.77%) |
Jun 07, 2022 | 263.01 | 268.54 | 261.33 | 268.34 | 460,675 | +2.69(+1.01%) |
Jun 06, 2022 | 265.38 | 268.57 | 263.61 | 265.65 | 371,076 | +2.84(+1.08%) |
Jun 03, 2022 | 263.50 | 265.94 | 262.50 | 262.81 | 413,965 | -4.12(-1.55%) |
Jun 02, 2022 | 262.50 | 267.09 | 259.73 | 266.93 | 426,224 | +5.01(+1.91%) |
Jun 01, 2022 | 267.35 | 268.72 | 258.83 | 261.93 | 532,215 | -5.65(-2.11%) |
May 31, 2022 | 266.87 | 270.35 | 264.39 | 267.57 | 1,982,004 | -2.15(-0.80%) |
May 27, 2022 | 266.57 | 271.32 | 266.24 | 269.72 | 681,768 | +4.03(+1.52%) |
May 26, 2022 | 260.02 | 266.67 | 260.02 | 265.69 | 611,228 | +8.79(+3.42%) |
May 25, 2022 | 251.04 | 258.40 | 251.04 | 256.90 | 600,163 | +4.48(+1.77%) |
May 24, 2022 | 252.53 | 253.43 | 245.20 | 252.43 | 593,396 | -2.33(-0.92%) |
May 23, 2022 | 254.04 | 256.78 | 251.33 | 254.76 | 535,972 | +6.81(+2.75%) |
May 20, 2022 | 249.13 | 251.05 | 240.95 | 247.95 | 740,590 | +2.02(+0.82%) |
May 19, 2022 | 247.00 | 252.79 | 245.23 | 245.93 | 753,769 | -5.81(-2.31%) |
May 18, 2022 | 256.66 | 258.29 | 250.93 | 251.74 | 643,065 | -8.84(-3.39%) |
May 17, 2022 | 258.63 | 261.13 | 256.10 | 260.58 | 584,860 | +8.22(+3.26%) |
May 16, 2022 | 252.12 | 255.49 | 248.70 | 252.36 | 554,827 | -1.02(-0.40%) |
May 13, 2022 | 246.97 | 254.36 | 246.93 | 253.38 | 742,536 | +10.31(+4.24%) |
May 12, 2022 | 245.21 | 249.17 | 238.29 | 243.07 | 917,720 | -5.27(-2.12%) |
May 11, 2022 | 250.81 | 257.99 | 247.61 | 248.34 | 740,674 | -2.89(-1.15%) |
May 10, 2022 | 254.86 | 257.80 | 245.90 | 251.22 | 930,268 | -0.24(-0.10%) |
May 09, 2022 | 253.80 | 256.75 | 249.29 | 251.47 | 807,674 | -6.74(-2.61%) |
May 06, 2022 | 259.92 | 262.11 | 253.92 | 258.21 | 687,414 | -2.76(-1.06%) |
May 05, 2022 | 269.19 | 270.77 | 258.20 | 260.97 | 624,610 | -12.36(-4.52%) |
May 04, 2022 | 262.03 | 274.05 | 260.00 | 273.33 | 764,664 | +11.02(+4.20%) |
May 03, 2022 | 260.82 | 265.02 | 259.13 | 262.31 | 538,190 | +3.16(+1.22%) |
May 02, 2022 | 257.70 | 259.76 | 253.72 | 259.15 | 754,296 | +3.20(+1.25%) |
Apr 29, 2022 | 261.48 | 265.25 | 255.06 | 255.95 | 802,272 | -7.15(-2.72%) |
Apr 28, 2022 | 259.00 | 264.63 | 255.71 | 263.10 | 619,136 | +6.46(+2.52%) |
Apr 27, 2022 | 254.52 | 260.13 | 253.81 | 256.64 | 709,918 | +1.60(+0.63%) |
Apr 26, 2022 | 260.29 | 269.82 | 254.09 | 255.04 | 1,315,961 | -15.82(-5.84%) |
Apr 25, 2022 | 266.67 | 272.06 | 262.25 | 270.86 | 854,625 | +0.85(+0.31%) |
Apr 22, 2022 | 279.45 | 280.72 | 269.78 | 270.01 | 750,757 | -11.21(-3.99%) |
Apr 21, 2022 | 294.04 | 294.63 | 280.18 | 281.22 | 592,711 | -8.80(-3.03%) |
Apr 20, 2022 | 289.47 | 293.04 | 288.83 | 290.02 | 574,514 | +3.09(+1.08%) |
Apr 19, 2022 | 282.15 | 287.88 | 281.15 | 286.93 | 560,699 | +6.97(+2.49%) |
Apr 18, 2022 | 278.32 | 280.94 | 276.04 | 279.96 | 554,208 | -0.32(-0.11%) |
Apr 14, 2022 | 282.41 | 285.43 | 280.10 | 280.28 | 440,643 | -1.94(-0.69%) |
Apr 13, 2022 | 275.47 | 282.55 | 275.47 | 282.22 | 410,077 | +4.63(+1.67%) |
Apr 12, 2022 | 279.82 | 284.57 | 276.59 | 277.59 | 617,214 | -2.72(-0.97%) |
Apr 11, 2022 | 283.20 | 287.19 | 280.07 | 280.31 | 433,232 | -2.20(-0.78%) |
Apr 08, 2022 | 278.92 | 284.56 | 277.09 | 282.50 | 478,478 | +3.61(+1.29%) |
Apr 07, 2022 | 280.62 | 283.03 | 274.74 | 278.90 | 650,174 | -2.85(-1.01%) |
Apr 06, 2022 | 281.52 | 284.76 | 280.45 | 281.75 | 759,662 | -6.06(-2.10%) |
Apr 05, 2022 | 285.68 | 289.99 | 285.00 | 287.81 | 641,108 | +0.97(+0.34%) |
Apr 04, 2022 | 287.87 | 292.62 | 283.93 | 286.83 | 592,294 | +0.12(+0.04%) |
Apr 01, 2022 | 292.60 | 294.40 | 284.80 | 286.72 | 632,112 | -2.84(-0.98%) |
Mar 31, 2022 | 298.13 | 300.33 | 289.56 | 289.56 | 779,037 | -9.87(-3.30%) |
Mar 30, 2022 | 301.00 | 301.19 | 297.97 | 299.43 | 447,500 | -1.56(-0.52%) |
Mar 29, 2022 | 305.87 | 307.04 | 299.23 | 301.00 | 572,123 | +1.08(+0.36%) |
Mar 28, 2022 | 303.46 | 303.65 | 296.88 | 299.92 | 697,035 | -3.40(-1.12%) |
Mar 25, 2022 | 301.13 | 304.81 | 299.68 | 303.32 | 733,030 | +2.81(+0.93%) |
Mar 24, 2022 | 293.59 | 300.57 | 291.25 | 300.51 | 688,346 | +8.25(+2.82%) |
Mar 23, 2022 | 294.13 | 298.07 | 291.49 | 292.26 | 512,894 | -4.16(-1.41%) |
Mar 22, 2022 | 291.89 | 297.12 | 290.65 | 296.43 | 627,429 | +8.32(+2.89%) |
Mar 21, 2022 | 291.48 | 293.35 | 285.65 | 288.11 | 556,849 | -1.90(-0.66%) |
Mar 18, 2022 | 288.99 | 290.68 | 282.86 | 290.01 | 1,200,456 | +0.89(+0.31%) |
Mar 17, 2022 | 280.13 | 289.12 | 279.31 | 289.12 | 639,583 | +5.24(+1.84%) |
Mar 16, 2022 | 273.89 | 285.66 | 273.89 | 283.88 | 869,292 | +14.35(+5.32%) |
Mar 15, 2022 | 266.55 | 269.79 | 264.42 | 269.54 | 599,821 | +5.77(+2.19%) |
Mar 14, 2022 | 266.77 | 269.43 | 262.33 | 263.76 | 510,657 | +1.67(+0.64%) |
Mar 11, 2022 | 266.76 | 267.92 | 261.90 | 262.10 | 468,220 | -0.65(-0.25%) |
Mar 10, 2022 | 259.07 | 264.02 | 258.29 | 262.74 | 540,259 | -1.91(-0.72%) |
Mar 09, 2022 | 263.49 | 269.18 | 262.72 | 264.65 | 648,956 | +12.66(+5.02%) |
Mar 08, 2022 | 257.43 | 261.40 | 248.89 | 251.99 | 1,095,496 | -3.40(-1.33%) |
Mar 07, 2022 | 268.42 | 269.12 | 255.17 | 255.40 | 839,010 | -15.97(-5.89%) |
Mar 04, 2022 | 272.69 | 274.75 | 266.65 | 271.37 | 690,099 | -8.59(-3.07%) |
Mar 03, 2022 | 279.62 | 281.96 | 275.67 | 279.96 | 532,079 | +0.48(+0.17%) |
Mar 02, 2022 | 271.71 | 282.88 | 271.71 | 279.48 | 675,432 | +10.44(+3.88%) |
Mar 01, 2022 | 283.87 | 285.55 | 267.46 | 269.04 | 1,046,831 | -19.97(-6.91%) |
Feb 28, 2022 | 282.90 | 292.24 | 281.81 | 289.01 | 805,250 | -2.87(-0.98%) |
Feb 25, 2022 | 280.63 | 292.56 | 286.52 | 291.88 | 772,741 | +12.93(+4.63%) |
Feb 24, 2022 | 272.03 | 279.73 | 268.88 | 278.96 | 945,264 | -2.12(-0.75%) |
Feb 23, 2022 | 289.67 | 291.28 | 280.81 | 281.08 | 732,661 | -5.63(-1.96%) |
Feb 22, 2022 | 288.70 | 291.17 | 283.61 | 286.71 | 576,849 | -3.05(-1.05%) |
Feb 18, 2022 | 289.75 | 0 | +1.12(+0.39%) | |||
Feb 17, 2022 | 296.13 | 298.14 | 288.00 | 288.64 | 487,963 | -12.25(-4.07%) |
Feb 16, 2022 | 294.87 | 302.47 | 294.87 | 300.89 | 606,551 | +3.49(+1.17%) |
Feb 15, 2022 | 293.66 | 299.30 | 291.97 | 297.40 | 773,388 | +7.27(+2.51%) |
Feb 14, 2022 | 293.37 | 296.22 | 285.45 | 290.13 | 823,083 | -2.94(-1.00%) |
Feb 11, 2022 | 303.87 | 306.72 | 291.39 | 293.07 | 784,361 | -11.47(-3.77%) |
Feb 10, 2022 | 303.45 | 312.32 | 302.32 | 304.54 | 871,652 | -2.05(-0.67%) |
Feb 09, 2022 | 306.63 | 309.98 | 305.08 | 306.60 | 682,865 | +3.69(+1.22%) |
Feb 08, 2022 | 301.59 | 303.46 | 300.43 | 302.91 | 731,590 | +3.28(+1.09%) |
Feb 07, 2022 | 295.83 | 302.10 | 294.85 | 299.63 | 854,862 | +3.66(+1.24%) |
Feb 04, 2022 | 292.43 | 298.65 | 291.25 | 295.97 | 828,692 | +3.70(+1.27%) |
Feb 03, 2022 | 297.01 | 291.83 | 292.27 | 671,450 | -8.61(-2.86%) | |
Feb 02, 2022 | 296.72 | 301.42 | 295.08 | 300.88 | 692,115 | +4.91(+1.66%) |
Feb 01, 2022 | 294.10 | 296.73 | 288.74 | 295.97 | 1,143,095 | +3.64(+1.25%) |
Jan 31, 2022 | 284.95 | 293.29 | 292.33 | 1,128,280 | +5.98(+2.09%) | |
Jan 28, 2022 | 288.95 | 289.14 | 276.03 | 286.36 | 960,424 | -5.40(-1.85%) |
Jan 27, 2022 | 288.20 | 304.94 | 287.10 | 291.75 | 1,094,413 | +4.73(+1.65%) |
Jan 26, 2022 | 292.58 | 295.68 | 284.47 | 287.03 | 967,486 | +0.25(+0.09%) |
Jan 25, 2022 | 283.11 | 290.11 | 277.76 | 286.78 | 645,679 | -2.33(-0.81%) |
Jan 24, 2022 | 279.43 | 289.74 | 272.64 | 289.11 | 874,000 | +1.52(+0.53%) |
Jan 21, 2022 | 295.78 | 295.78 | 286.81 | 287.60 | 915,795 | -9.63(-3.24%) |
Jan 20, 2022 | 301.08 | 306.02 | 296.80 | 297.22 | 420,175 | -2.33(-0.78%) |
Jan 19, 2022 | 308.85 | 308.85 | 298.57 | 299.56 | 636,848 | -7.08(-2.31%) |
Jan 18, 2022 | 311.57 | 311.78 | 303.28 | 306.63 | 536,452 | -9.01(-2.85%) |
Jan 14, 2022 | 315.65 | 0 | +1.21(+0.38%) | |||
Jan 13, 2022 | 315.94 | 319.29 | 313.44 | 314.44 | 520,822 | -0.85(-0.27%) |
Jan 12, 2022 | 313.98 | 317.41 | 311.94 | 315.28 | 471,886 | +2.08(+0.67%) |
Jan 11, 2022 | 307.30 | 313.61 | 304.22 | 313.20 | 508,252 | +7.09(+2.32%) |
Jan 10, 2022 | 308.36 | 308.36 | 299.84 | 306.11 | 677,776 | -0.65(-0.21%) |
Jan 07, 2022 | 306.89 | 307.60 | 303.82 | 306.76 | 611,380 | +0.12(+0.04%) |
Jan 06, 2022 | 305.19 | 307.48 | 301.70 | 306.63 | 533,818 | +4.09(+1.35%) |
Jan 05, 2022 | 310.48 | 310.62 | 302.13 | 302.54 | 766,313 | -3.02(-0.99%) |
Jan 04, 2022 | 296.39 | 306.89 | 294.18 | 305.56 | 853,095 | +13.28(+4.54%) |
Jan 03, 2022 | 291.73 | 294.28 | 290.51 | 292.28 | 406,473 | +2.50(+0.86%) |
Dec 31, 2021 | 289.23 | 291.85 | 289.23 | 289.79 | 294,154 | -0.30(-0.10%) |
Dec 30, 2021 | 294.24 | 295.50 | 289.75 | 290.08 | 261,660 | -3.30(-1.13%) |
Dec 29, 2021 | 293.66 | 296.39 | 292.35 | 293.39 | 347,522 | -0.25(-0.09%) |
Dec 28, 2021 | 293.37 | 297.80 | 293.36 | 293.64 | 569,803 | -1.65(-0.56%) |
Dec 27, 2021 | 292.47 | 295.63 | 290.82 | 295.29 | 346,107 | +4.91(+1.69%) |
Dec 23, 2021 | 288.04 | 292.16 | 288.04 | 290.38 | 360,101 | +3.45(+1.20%) |
Dec 22, 2021 | 283.20 | 287.86 | 282.42 | 286.93 | 387,182 | +4.02(+1.42%) |
Dec 21, 2021 | 276.48 | 283.99 | 276.38 | 282.91 | 564,018 | +10.26(+3.76%) |
Dec 20, 2021 | 279.02 | 279.02 | 267.71 | 272.65 | 638,824 | -10.38(-3.67%) |
Dec 17, 2021 | 287.11 | 287.91 | 280.70 | 283.03 | 1,586,977 | -5.38(-1.87%) |
Dec 16, 2021 | 290.42 | 293.48 | 286.98 | 288.41 | 634,484 | +1.91(+0.67%) |
Dec 15, 2021 | 281.93 | 286.56 | 278.72 | 286.50 | 567,976 | +5.76(+2.05%) |
Dec 14, 2021 | 280.52 | 284.47 | 279.74 | 280.74 | 874,802 | -0.58(-0.20%) |
Dec 13, 2021 | 285.67 | 285.67 | 279.82 | 281.31 | 613,920 | -4.77(-1.67%) |
Dec 10, 2021 | 287.70 | 288.13 | 281.82 | 286.09 | 663,559 | +0.44(+0.15%) |
Dec 09, 2021 | 287.06 | 288.41 | 284.82 | 285.64 | 463,891 | -3.10(-1.07%) |
Dec 08, 2021 | 289.20 | 292.40 | 287.00 | 288.75 | 570,743 | -0.96(-0.33%) |
Dec 07, 2021 | 286.81 | 291.23 | 286.21 | 289.71 | 487,332 | +7.63(+2.70%) |
Dec 06, 2021 | 282.27 | 284.64 | 279.47 | 282.08 | 616,139 | +3.30(+1.19%) |
Dec 03, 2021 | 285.50 | 285.86 | 275.11 | 278.78 | 682,860 | -5.36(-1.89%) |
Dec 02, 2021 | 276.38 | 285.58 | 274.93 | 284.14 | 571,456 | +10.41(+3.80%) |