Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 300.52 | 311.34 | 299.15 | 311.15 | 15,726,793 | +9.54(+3.16%) |
Nov 29, 2022 | 301.65 | 305.47 | 301.29 | 301.61 | 3,671,119 | -2.83(-0.93%) |
Nov 28, 2022 | 310.30 | 313.87 | 303.41 | 304.44 | 4,958,901 | -7.12(-2.29%) |
Nov 25, 2022 | 308.23 | 314.13 | 307.28 | 311.56 | 3,555,377 | +4.65(+1.51%) |
Nov 23, 2022 | 311.92 | 312.93 | 305.89 | 306.91 | 4,445,382 | -3.22(-1.04%) |
Nov 22, 2022 | 305.47 | 311.98 | 304.88 | 310.12 | 6,342,041 | +7.73(+2.56%) |
Nov 21, 2022 | 302.56 | 304.36 | 299.93 | 302.39 | 4,261,172 | +3.44(+1.15%) |
Nov 18, 2022 | 299.87 | 301.65 | 296.17 | 298.96 | 3,728,778 | +1.66(+0.56%) |
Nov 17, 2022 | 297.83 | 299.43 | 292.25 | 297.30 | 3,815,488 | -3.31(-1.10%) |
Nov 16, 2022 | 291.97 | 302.04 | 290.68 | 300.61 | 5,515,282 | +2.85(+0.96%) |
Nov 15, 2022 | 290.25 | 302.25 | 289.48 | 297.76 | 9,730,061 | +4.78(+1.63%) |
Nov 14, 2022 | 300.08 | 301.63 | 292.43 | 292.98 | 6,693,523 | -7.66(-2.55%) |
Nov 11, 2022 | 297.83 | 303.25 | 296.15 | 300.64 | 5,180,701 | +3.09(+1.04%) |
Nov 10, 2022 | 284.22 | 300.44 | 283.59 | 297.54 | 8,164,015 | +23.82(+8.70%) |
Nov 09, 2022 | 275.87 | 279.21 | 273.26 | 273.73 | 3,217,159 | -4.19(-1.51%) |
Nov 08, 2022 | 279.15 | 280.02 | 274.57 | 277.92 | 3,530,376 | +0.83(+0.30%) |
Nov 07, 2022 | 273.49 | 278.45 | 269.99 | 277.09 | 3,413,573 | +5.96(+2.20%) |
Nov 04, 2022 | 272.91 | 275.72 | 264.90 | 271.13 | 4,611,477 | +2.42(+0.90%) |
Nov 03, 2022 | 270.69 | 272.96 | 267.77 | 268.71 | 5,053,282 | -6.90(-2.50%) |
Nov 02, 2022 | 281.79 | 275.42 | 275.62 | 4,637,503 | -7.00(-2.48%) | |
Nov 01, 2022 | 286.73 | 288.48 | 280.03 | 282.61 | 3,466,828 | -0.07(-0.02%) |
Oct 31, 2022 | 281.04 | 285.69 | 279.26 | 282.68 | 4,413,719 | -2.41(-0.84%) |
Oct 28, 2022 | 276.83 | 285.57 | 276.83 | 285.09 | 3,397,449 | +7.25(+2.61%) |
Oct 27, 2022 | 278.60 | 280.90 | 276.30 | 277.84 | 3,186,351 | +0.87(+0.31%) |
Oct 26, 2022 | 277.40 | 278.61 | 273.17 | 276.97 | 2,742,769 | -0.11(-0.04%) |
Oct 25, 2022 | 272.54 | 278.87 | 272.54 | 277.08 | 2,922,945 | +6.68(+2.47%) |
Oct 24, 2022 | 264.39 | 271.55 | 264.39 | 270.39 | 3,076,576 | +7.38(+2.81%) |
Oct 21, 2022 | 256.15 | 263.19 | 255.83 | 263.02 | 3,597,781 | +5.79(+2.25%) |
Oct 20, 2022 | 262.45 | 265.37 | 255.70 | 257.22 | 4,146,708 | -5.76(-2.19%) |
Oct 19, 2022 | 269.64 | 269.92 | 260.62 | 262.98 | 4,527,327 | -9.13(-3.36%) |
Oct 18, 2022 | 274.87 | 276.69 | 270.37 | 272.11 | 3,316,746 | +3.63(+1.35%) |
Oct 17, 2022 | 266.90 | 270.98 | 266.65 | 268.49 | 3,589,247 | +4.61(+1.75%) |
Oct 14, 2022 | 273.62 | 273.62 | 263.42 | 263.88 | 2,915,787 | -6.11(-2.26%) |
Oct 13, 2022 | 262.19 | 271.89 | 256.53 | 269.99 | 4,067,082 | +2.21(+0.82%) |
Oct 12, 2022 | 271.50 | 271.71 | 267.75 | 267.78 | 2,365,902 | -2.26(-0.84%) |
Oct 11, 2022 | 268.33 | 273.20 | 268.14 | 270.04 | 2,903,569 | +0.41(+0.15%) |
Oct 10, 2022 | 270.68 | 271.92 | 267.49 | 269.63 | 2,215,753 | -1.78(-0.65%) |
Oct 07, 2022 | 274.47 | 275.52 | 269.59 | 271.41 | 2,520,426 | -5.79(-2.09%) |
Oct 06, 2022 | 276.41 | 279.66 | 274.70 | 277.20 | 2,767,222 | +0.52(+0.19%) |
Oct 05, 2022 | 273.25 | 278.84 | 272.41 | 276.69 | 2,857,264 | +0.28(+0.10%) |
Oct 04, 2022 | 274.44 | 278.08 | 273.55 | 276.41 | 3,814,321 | +5.59(+2.07%) |
Oct 03, 2022 | 268.24 | 273.07 | 266.85 | 270.81 | 3,749,577 | +7.41(+2.81%) |
Sep 30, 2022 | 265.20 | 268.99 | 262.28 | 263.41 | 5,016,945 | -2.28(-0.86%) |
Sep 29, 2022 | 265.86 | 266.10 | 262.26 | 265.69 | 4,732,899 | -3.69(-1.37%) |
Sep 28, 2022 | 262.72 | 270.62 | 260.32 | 269.37 | 6,091,206 | +12.89(+5.02%) |
Sep 27, 2022 | 257.13 | 261.26 | 254.85 | 256.49 | 3,879,139 | +2.01(+0.79%) |
Sep 26, 2022 | 259.10 | 261.13 | 253.55 | 254.47 | 4,380,683 | -4.16(-1.61%) |
Sep 23, 2022 | 255.72 | 258.98 | 254.22 | 258.63 | 3,695,743 | +1.72(+0.67%) |
Sep 22, 2022 | 258.90 | 258.90 | 255.69 | 256.92 | 3,682,906 | -2.32(-0.89%) |
Sep 21, 2022 | 263.46 | 267.41 | 259.18 | 259.24 | 3,323,129 | -2.48(-0.95%) |
Sep 20, 2022 | 264.31 | 266.12 | 259.05 | 261.72 | 3,080,114 | -5.97(-2.23%) |
Sep 19, 2022 | 261.15 | 268.46 | 261.09 | 267.68 | 3,191,917 | +4.25(+1.61%) |
Sep 16, 2022 | 256.83 | 264.00 | 256.69 | 263.44 | 9,988,822 | +4.23(+1.63%) |
Sep 15, 2022 | 265.27 | 265.38 | 258.25 | 259.21 | 4,078,116 | -4.58(-1.74%) |
Sep 14, 2022 | 266.71 | 266.84 | 260.76 | 263.79 | 4,395,877 | -1.52(-0.57%) |
Sep 13, 2022 | 278.75 | 280.72 | 264.73 | 265.31 | 5,024,804 | -18.72(-6.59%) |
Sep 12, 2022 | 287.14 | 289.08 | 282.89 | 284.03 | 3,805,350 | -2.13(-0.74%) |
Sep 09, 2022 | 285.88 | 288.75 | 284.78 | 286.15 | 2,901,716 | -0.12(-0.04%) |
Sep 08, 2022 | 282.56 | 286.56 | 281.16 | 286.28 | 2,831,432 | +2.32(+0.82%) |
Sep 07, 2022 | 277.25 | 284.18 | 277.12 | 283.96 | 3,158,341 | +7.57(+2.74%) |
Sep 06, 2022 | 279.90 | 281.12 | 274.21 | 276.39 | 4,305,309 | -2.25(-0.81%) |
Sep 02, 2022 | 282.66 | 283.32 | 276.94 | 278.64 | 2,886,215 | -1.40(-0.50%) |
Sep 01, 2022 | 275.30 | 280.25 | 273.70 | 280.05 | 3,919,585 | +4.72(+1.72%) |
Aug 31, 2022 | 278.75 | 279.19 | 275.19 | 275.32 | 4,584,201 | -2.65(-0.95%) |
Aug 30, 2022 | 283.15 | 284.42 | 276.62 | 277.98 | 3,049,710 | -3.05(-1.09%) |
Aug 29, 2022 | 281.26 | 284.24 | 279.10 | 281.03 | 2,858,679 | -1.69(-0.60%) |
Aug 26, 2022 | 294.29 | 295.43 | 282.64 | 282.72 | 3,495,961 | -11.08(-3.77%) |
Aug 25, 2022 | 292.71 | 293.96 | 290.05 | 293.79 | 2,666,460 | +1.58(+0.54%) |
Aug 24, 2022 | 289.31 | 293.98 | 287.88 | 292.21 | 2,631,084 | +1.15(+0.39%) |
Aug 23, 2022 | 295.15 | 295.44 | 289.87 | 291.06 | 3,449,921 | -5.04(-1.70%) |
Aug 22, 2022 | 301.68 | 303.24 | 295.62 | 296.10 | 3,313,674 | -8.64(-2.84%) |
Aug 19, 2022 | 308.20 | 309.48 | 303.27 | 304.74 | 3,678,947 | -3.69(-1.20%) |
Aug 18, 2022 | 308.19 | 311.02 | 305.59 | 308.43 | 3,053,777 | -0.52(-0.17%) |
Aug 17, 2022 | 311.16 | 312.50 | 307.35 | 308.95 | 3,334,480 | -1.54(-0.50%) |
Aug 16, 2022 | 296.83 | 315.80 | 296.73 | 310.49 | 10,638,427 | +12.11(+4.06%) |
Aug 15, 2022 | 295.94 | 299.46 | 294.14 | 298.37 | 4,125,442 | -0.27(-0.09%) |
Aug 12, 2022 | 296.48 | 298.68 | 294.37 | 298.64 | 2,397,520 | +3.98(+1.35%) |
Aug 11, 2022 | 297.64 | 298.38 | 293.60 | 294.66 | 2,577,121 | -0.84(-0.29%) |
Aug 10, 2022 | 293.53 | 296.83 | 293.10 | 295.50 | 4,073,323 | +6.04(+2.09%) |
Aug 09, 2022 | 292.95 | 293.96 | 287.66 | 289.46 | 2,748,870 | -6.41(-2.17%) |
Aug 08, 2022 | 295.77 | 299.50 | 294.42 | 295.87 | 2,641,587 | +2.16(+0.74%) |
Aug 05, 2022 | 289.62 | 293.79 | 288.78 | 293.71 | 2,139,718 | +2.39(+0.82%) |
Aug 04, 2022 | 288.82 | 293.97 | 288.82 | 291.32 | 2,866,273 | +0.76(+0.26%) |
Aug 03, 2022 | 287.70 | 292.17 | 284.84 | 290.56 | 3,510,196 | +5.37(+1.88%) |
Aug 02, 2022 | 289.64 | 289.84 | 284.53 | 285.19 | 3,259,079 | -4.85(-1.67%) |
Aug 01, 2022 | 285.12 | 292.53 | 284.53 | 290.04 | 3,483,609 | +4.63(+1.62%) |
Jul 29, 2022 | 284.52 | 285.88 | 282.08 | 285.41 | 3,414,058 | +1.24(+0.44%) |
Jul 28, 2022 | 279.78 | 285.69 | 278.04 | 284.17 | 4,208,622 | +0.68(+0.24%) |
Jul 27, 2022 | 282.82 | 284.81 | 276.73 | 283.49 | 3,412,727 | +0.69(+0.25%) |
Jul 26, 2022 | 281.67 | 285.12 | 280.64 | 282.79 | 2,835,426 | -7.56(-2.60%) |
Jul 25, 2022 | 290.97 | 291.56 | 288.15 | 290.35 | 2,013,052 | -0.42(-0.14%) |
Jul 22, 2022 | 291.78 | 294.64 | 288.65 | 290.77 | 2,521,671 | +1.51(+0.52%) |
Jul 21, 2022 | 287.22 | 289.50 | 283.45 | 289.26 | 2,071,539 | +2.56(+0.89%) |
Jul 20, 2022 | 285.40 | 288.02 | 282.89 | 286.70 | 2,670,885 | +2.34(+0.82%) |
Jul 19, 2022 | 280.19 | 284.53 | 278.17 | 284.36 | 2,757,147 | +6.43(+2.31%) |
Jul 18, 2022 | 281.91 | 283.09 | 276.93 | 277.93 | 2,808,662 | +0.61(+0.22%) |
Jul 15, 2022 | 279.60 | 280.20 | 275.94 | 277.32 | 2,791,296 | +2.78(+1.01%) |
Jul 14, 2022 | 267.31 | 275.31 | 267.12 | 274.54 | 2,975,556 | +2.18(+0.80%) |
Jul 13, 2022 | 267.10 | 274.83 | 265.32 | 272.36 | 3,100,960 | +1.95(+0.72%) |
Jul 12, 2022 | 274.06 | 278.49 | 268.79 | 270.41 | 2,840,885 | -1.20(-0.44%) |
Jul 11, 2022 | 270.46 | 274.65 | 270.43 | 271.61 | 2,586,833 | -0.08(-0.03%) |
Jul 08, 2022 | 271.23 | 273.13 | 269.26 | 271.69 | 1,993,855 | -0.21(-0.08%) |
Jul 07, 2022 | 268.24 | 272.16 | 266.93 | 271.89 | 3,303,934 | +2.95(+1.10%) |
Jul 06, 2022 | 270.28 | 271.17 | 266.04 | 268.95 | 2,325,776 | -0.14(-0.05%) |
Jul 05, 2022 | 261.28 | 269.07 | 260.84 | 269.09 | 3,419,102 | +4.41(+1.67%) |
Jul 01, 2022 | 261.50 | 266.26 | 260.38 | 264.68 | 2,980,290 | +4.56(+1.75%) |
Jun 30, 2022 | 256.76 | 262.74 | 254.21 | 260.12 | 4,279,370 | +0.38(+0.15%) |
Jun 29, 2022 | 257.56 | 261.91 | 254.93 | 259.74 | 2,594,089 | +3.53(+1.38%) |
Jun 28, 2022 | 269.13 | 270.86 | 255.90 | 256.21 | 4,287,237 | -11.89(-4.44%) |
Jun 27, 2022 | 269.78 | 270.29 | 266.96 | 268.10 | 2,676,689 | -0.29(-0.11%) |
Jun 24, 2022 | 263.15 | 268.83 | 259.78 | 268.40 | 10,871,779 | +7.19(+2.75%) |
Jun 23, 2022 | 256.07 | 261.37 | 255.96 | 261.21 | 3,951,048 | +6.11(+2.39%) |
Jun 22, 2022 | 252.64 | 257.75 | 250.86 | 255.10 | 4,933,301 | -0.21(-0.08%) |
Jun 21, 2022 | 259.57 | 259.78 | 253.62 | 255.31 | 5,798,807 | -1.45(-0.57%) |
Jun 17, 2022 | 257.01 | 262.35 | 256.44 | 256.76 | 11,583,173 | -2.59(-1.00%) |
Jun 16, 2022 | 260.73 | 261.86 | 255.81 | 259.35 | 6,516,887 | -5.95(-2.24%) |
Jun 15, 2022 | 266.50 | 268.95 | 261.25 | 265.29 | 4,270,346 | +1.00(+0.38%) |
Jun 14, 2022 | 268.60 | 271.60 | 262.32 | 264.29 | 4,203,864 | -4.26(-1.59%) |
Jun 13, 2022 | 269.69 | 272.02 | 266.76 | 268.55 | 4,961,645 | -5.77(-2.10%) |
Jun 10, 2022 | 276.46 | 281.20 | 273.75 | 274.31 | 4,877,318 | -10.07(-3.54%) |
Jun 09, 2022 | 282.39 | 291.04 | 282.00 | 284.39 | 4,396,674 | +2.21(+0.78%) |
Jun 08, 2022 | 284.31 | 285.07 | 280.42 | 282.18 | 3,165,899 | -4.02(-1.40%) |
Jun 07, 2022 | 279.83 | 286.78 | 277.50 | 286.20 | 3,740,655 | -2.01(-0.70%) |
Jun 06, 2022 | 289.79 | 291.74 | 287.60 | 288.21 | 2,701,388 | -1.13(-0.39%) |
Jun 03, 2022 | 287.68 | 292.54 | 286.32 | 289.34 | 3,117,434 | -0.75(-0.26%) |
Jun 02, 2022 | 283.39 | 290.24 | 280.62 | 290.09 | 4,308,411 | +8.23(+2.92%) |
Jun 01, 2022 | 286.17 | 287.35 | 281.70 | 281.85 | 3,248,022 | -3.47(-1.22%) |
May 31, 2022 | 288.95 | 290.15 | 283.51 | 285.32 | 6,330,847 | -5.38(-1.85%) |
May 27, 2022 | 286.07 | 290.74 | 284.24 | 290.71 | 4,137,425 | +5.33(+1.87%) |
May 26, 2022 | 280.21 | 288.04 | 280.14 | 285.38 | 4,424,993 | +8.71(+3.15%) |
May 25, 2022 | 269.36 | 278.48 | 269.22 | 276.67 | 4,894,254 | +5.32(+1.96%) |
May 24, 2022 | 267.65 | 272.67 | 264.50 | 271.35 | 4,500,400 | +1.78(+0.66%) |
May 23, 2022 | 272.45 | 273.63 | 264.19 | 269.57 | 4,567,390 | -1.09(-0.40%) |
May 20, 2022 | 273.14 | 273.78 | 263.50 | 270.66 | 5,921,704 | -0.54(-0.20%) |
May 19, 2022 | 269.07 | 275.67 | 268.56 | 271.20 | 5,529,637 | +2.43(+0.90%) |
May 18, 2022 | 276.14 | 278.44 | 265.00 | 268.77 | 8,272,118 | -14.86(-5.24%) |
May 17, 2022 | 288.86 | 293.04 | 274.16 | 283.63 | 13,189,809 | +4.67(+1.68%) |
May 16, 2022 | 277.15 | 282.33 | 273.11 | 278.95 | 4,523,225 | -0.04(-0.01%) |
May 13, 2022 | 273.26 | 282.18 | 271.85 | 278.99 | 4,190,323 | +5.97(+2.19%) |
May 12, 2022 | 265.36 | 276.31 | 264.48 | 273.02 | 4,714,441 | +6.34(+2.38%) |
May 11, 2022 | 274.68 | 276.45 | 266.31 | 266.67 | 4,115,462 | -7.73(-2.82%) |
May 10, 2022 | 281.28 | 283.74 | 271.11 | 274.40 | 4,660,234 | -5.53(-1.98%) |
May 09, 2022 | 273.57 | 283.43 | 271.89 | 279.93 | 5,573,956 | +2.56(+0.92%) |
May 06, 2022 | 279.25 | 279.67 | 272.75 | 277.37 | 4,589,509 | -4.52(-1.60%) |
May 05, 2022 | 293.10 | 293.44 | 276.81 | 281.89 | 5,261,706 | -15.27(-5.14%) |
May 04, 2022 | 286.58 | 297.58 | 285.49 | 297.16 | 4,266,476 | +9.75(+3.39%) |
May 03, 2022 | 288.10 | 291.21 | 285.58 | 287.41 | 3,539,774 | -1.90(-0.66%) |
May 02, 2022 | 284.61 | 291.02 | 282.65 | 289.30 | 4,492,140 | +6.19(+2.19%) |
Apr 29, 2022 | 290.41 | 293.78 | 282.46 | 283.11 | 5,198,278 | -10.71(-3.64%) |
Apr 28, 2022 | 287.21 | 296.43 | 285.57 | 293.82 | 4,404,594 | +9.57(+3.37%) |
Apr 27, 2022 | 283.96 | 288.78 | 281.90 | 284.24 | 3,655,818 | +1.55(+0.55%) |
Apr 26, 2022 | 284.85 | 289.86 | 282.47 | 282.69 | 3,623,066 | -4.69(-1.63%) |
Apr 25, 2022 | 282.73 | 287.60 | 279.22 | 287.39 | 4,665,307 | +4.55(+1.61%) |
Apr 22, 2022 | 291.99 | 291.99 | 282.53 | 282.84 | 4,303,584 | -9.66(-3.30%) |
Apr 21, 2022 | 298.75 | 300.07 | 291.91 | 292.50 | 3,195,231 | -4.50(-1.52%) |
Apr 20, 2022 | 293.10 | 297.91 | 291.92 | 297.00 | 5,007,496 | +6.92(+2.38%) |
Apr 19, 2022 | 283.31 | 290.39 | 282.55 | 290.08 | 3,599,044 | +7.15(+2.53%) |
Apr 18, 2022 | 285.56 | 288.66 | 281.57 | 282.93 | 3,380,317 | -4.06(-1.42%) |
Apr 14, 2022 | 292.94 | 294.28 | 286.81 | 286.99 | 4,848,252 | -5.56(-1.90%) |
Apr 13, 2022 | 288.49 | 293.76 | 288.12 | 292.55 | 3,379,211 | +3.89(+1.35%) |
Apr 12, 2022 | 291.63 | 295.25 | 287.54 | 288.66 | 4,372,718 | -0.40(-0.14%) |
Apr 11, 2022 | 290.09 | 296.09 | 288.32 | 289.07 | 4,350,277 | -4.14(-1.41%) |
Apr 08, 2022 | 284.11 | 294.31 | 283.94 | 293.20 | 6,092,637 | +7.88(+2.76%) |
Apr 07, 2022 | 279.71 | 287.06 | 276.69 | 285.32 | 5,559,933 | +3.97(+1.41%) |
Apr 06, 2022 | 280.93 | 283.36 | 278.01 | 281.36 | 6,895,968 | -5.96(-2.07%) |
Apr 05, 2022 | 288.63 | 291.31 | 284.82 | 287.31 | 4,643,148 | -0.68(-0.24%) |
Apr 04, 2022 | 284.14 | 288.84 | 282.33 | 287.99 | 4,947,487 | +3.48(+1.22%) |
Apr 01, 2022 | 283.20 | 285.91 | 281.70 | 284.51 | 5,893,902 | +2.41(+0.86%) |
Mar 31, 2022 | 288.58 | 290.24 | 281.69 | 282.10 | 11,730,113 | -8.61(-2.96%) |
Mar 30, 2022 | 295.09 | 297.10 | 288.48 | 290.71 | 7,663,126 | -8.72(-2.91%) |
Mar 29, 2022 | 298.67 | 302.41 | 294.90 | 299.42 | 5,641,328 | +3.23(+1.09%) |
Mar 28, 2022 | 293.10 | 296.26 | 291.43 | 296.19 | 4,176,357 | +3.39(+1.16%) |
Mar 25, 2022 | 300.15 | 300.45 | 290.56 | 292.80 | 5,494,349 | -4.81(-1.62%) |
Mar 24, 2022 | 298.90 | 301.02 | 296.21 | 297.61 | 4,906,018 | -1.20(-0.40%) |
Mar 23, 2022 | 308.08 | 309.30 | 297.67 | 298.80 | 5,524,794 | -11.95(-3.85%) |
Mar 22, 2022 | 310.37 | 312.23 | 305.36 | 310.75 | 5,160,705 | +0.34(+0.11%) |
Mar 21, 2022 | 318.58 | 321.08 | 308.25 | 310.41 | 4,796,509 | -10.72(-3.34%) |
Mar 18, 2022 | 314.43 | 321.13 | 313.18 | 321.13 | 9,984,269 | +4.13(+1.30%) |
Mar 17, 2022 | 310.20 | 317.00 | 308.97 | 317.00 | 3,313,793 | +5.14(+1.65%) |
Mar 16, 2022 | 312.50 | 314.73 | 305.57 | 311.86 | 4,184,224 | +2.23(+0.72%) |
Mar 15, 2022 | 301.91 | 311.18 | 301.89 | 309.63 | 4,005,631 | +9.59(+3.20%) |
Mar 14, 2022 | 304.32 | 305.35 | 298.01 | 300.04 | 3,824,346 | +1.48(+0.50%) |
Mar 11, 2022 | 300.90 | 303.27 | 298.03 | 298.56 | 3,155,499 | -1.08(-0.36%) |
Mar 10, 2022 | 296.27 | 299.94 | 299.64 | 4,123,727 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.58 | 303.90 | 298.68 | 298.94 | 4,713,592 | +2.22(+0.75%) |
Mar 08, 2022 | 299.54 | 307.73 | 295.98 | 296.72 | 5,435,123 | -5.65(-1.87%) |
Mar 07, 2022 | 303.76 | 308.77 | 299.88 | 302.37 | 4,982,111 | -1.39(-0.46%) |
Mar 04, 2022 | 301.84 | 306.01 | 299.31 | 303.76 | 3,876,703 | -0.09(-0.03%) |
Mar 03, 2022 | 308.38 | 309.78 | 302.43 | 303.86 | 4,114,686 | -2.82(-0.92%) |
Mar 02, 2022 | 300.77 | 310.25 | 299.47 | 306.68 | 6,024,458 | +6.67(+2.22%) |
Mar 01, 2022 | 294.70 | 302.05 | 293.92 | 300.01 | 6,020,542 | +4.14(+1.40%) |
Feb 28, 2022 | 293.19 | 296.10 | 290.85 | 295.87 | 6,120,350 | -0.77(-0.26%) |
Feb 25, 2022 | 293.38 | 297.38 | 289.10 | 296.63 | 6,949,924 | +3.19(+1.09%) |
Feb 24, 2022 | 281.04 | 293.63 | 280.37 | 293.44 | 8,986,329 | +5.40(+1.87%) |
Feb 23, 2022 | 299.14 | 300.15 | 287.69 | 288.04 | 11,768,394 | -8.14(-2.75%) |
Feb 22, 2022 | 313.91 | 315.41 | 292.61 | 296.19 | 21,077,378 | -28.76(-8.85%) |
Feb 18, 2022 | 324.94 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.93 | 330.04 | 325.43 | 325.95 | 4,192,145 | -2.01(-0.61%) |
Feb 16, 2022 | 329.28 | 330.56 | 323.87 | 327.96 | 4,466,416 | -2.97(-0.90%) |
Feb 15, 2022 | 333.08 | 334.83 | 329.17 | 330.93 | 3,792,190 | +1.59(+0.48%) |
Feb 14, 2022 | 326.00 | 330.60 | 324.91 | 329.34 | 4,060,659 | +1.19(+0.36%) |
Feb 11, 2022 | 332.27 | 334.75 | 326.53 | 328.15 | 3,531,931 | -4.50(-1.35%) |
Feb 10, 2022 | 336.16 | 340.06 | 330.56 | 332.64 | 4,576,649 | -8.69(-2.55%) |
Feb 09, 2022 | 342.22 | 344.23 | 340.06 | 341.34 | 2,964,174 | +2.75(+0.81%) |
Feb 08, 2022 | 334.76 | 340.04 | 332.37 | 338.59 | 3,440,569 | +3.83(+1.14%) |
Feb 07, 2022 | 337.49 | 338.93 | 332.97 | 334.76 | 2,997,853 | -2.17(-0.64%) |
Feb 04, 2022 | 340.52 | 340.77 | 331.86 | 336.94 | 3,979,725 | -4.81(-1.41%) |
Feb 03, 2022 | 346.79 | 340.24 | 341.75 | 4,279,545 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.10 | 350.94 | 344.52 | 350.11 | 4,075,014 | +4.71(+1.36%) |
Feb 01, 2022 | 346.12 | 347.26 | 339.46 | 345.39 | 3,634,366 | +1.61(+0.47%) |
Jan 31, 2022 | 341.75 | 344.19 | 343.78 | 4,359,871 | +0.41(+0.12%) | |
Jan 28, 2022 | 337.40 | 343.51 | 330.54 | 343.37 | 4,866,263 | +9.47(+2.84%) |
Jan 27, 2022 | 337.65 | 341.10 | 331.54 | 333.90 | 4,206,981 | -0.80(-0.24%) |
Jan 26, 2022 | 337.24 | 342.77 | 332.05 | 334.70 | 6,513,080 | -1.59(-0.47%) |
Jan 25, 2022 | 335.50 | 338.67 | 329.93 | 336.29 | 5,908,492 | -4.52(-1.33%) |
Jan 24, 2022 | 322.05 | 341.35 | 321.89 | 340.81 | 9,163,676 | +13.78(+4.21%) |
Jan 21, 2022 | 329.49 | 337.33 | 325.24 | 327.03 | 8,239,284 | -0.45(-0.14%) |
Jan 20, 2022 | 338.49 | 338.98 | 326.96 | 327.48 | 5,803,900 | -9.47(-2.81%) |
Jan 19, 2022 | 343.97 | 345.39 | 336.69 | 336.95 | 5,522,320 | -6.58(-1.92%) |
Jan 18, 2022 | 342.96 | 344.82 | 337.27 | 343.54 | 6,869,503 | -4.95(-1.42%) |
Jan 14, 2022 | 348.49 | 0 | -14.03(-3.87%) | |||
Jan 13, 2022 | 367.70 | 369.38 | 361.47 | 362.52 | 3,697,178 | -2.27(-0.62%) |
Jan 12, 2022 | 363.75 | 368.58 | 361.96 | 364.79 | 3,860,137 | +2.56(+0.71%) |
Jan 11, 2022 | 363.54 | 367.07 | 360.03 | 362.23 | 4,682,469 | -0.74(-0.20%) |
Jan 10, 2022 | 362.91 | 363.09 | 356.83 | 362.97 | 6,872,524 | -5.76(-1.56%) |
Jan 07, 2022 | 377.86 | 378.55 | 368.05 | 368.73 | 4,825,727 | -11.38(-2.99%) |
Jan 06, 2022 | 382.74 | 383.21 | 377.55 | 380.11 | 3,538,397 | -1.39(-0.36%) |
Jan 05, 2022 | 387.83 | 388.04 | 381.10 | 381.50 | 4,737,109 | -5.25(-1.36%) |
Jan 04, 2022 | 382.81 | 387.46 | 382.39 | 386.74 | 3,486,385 | +3.93(+1.03%) |
Jan 03, 2022 | 390.24 | 391.43 | 377.77 | 382.81 | 3,966,466 | -5.97(-1.53%) |
Dec 31, 2021 | 384.07 | 390.20 | 383.98 | 388.78 | 2,547,070 | +4.75(+1.24%) |
Dec 30, 2021 | 385.82 | 387.31 | 382.58 | 384.03 | 1,925,562 | -0.84(-0.22%) |
Dec 29, 2021 | 380.69 | 386.30 | 380.63 | 384.87 | 2,358,390 | +4.33(+1.14%) |
Dec 28, 2021 | 379.39 | 381.29 | 377.53 | 380.54 | 2,691,538 | +2.00(+0.53%) |
Dec 27, 2021 | 373.82 | 378.88 | 373.04 | 378.55 | 2,381,430 | +6.58(+1.77%) |
Dec 23, 2021 | 373.11 | 374.57 | 369.68 | 371.97 | 2,929,231 | +1.34(+0.36%) |
Dec 22, 2021 | 366.29 | 370.75 | 364.28 | 370.63 | 3,488,052 | +4.84(+1.32%) |
Dec 21, 2021 | 366.88 | 368.87 | 359.01 | 365.79 | 3,241,392 | +1.00(+0.27%) |
Dec 20, 2021 | 360.00 | 365.51 | 356.82 | 364.79 | 4,584,012 | +1.33(+0.37%) |
Dec 17, 2021 | 371.88 | 372.82 | 362.93 | 363.46 | 11,856,180 | -10.82(-2.89%) |
Dec 16, 2021 | 382.58 | 383.02 | 372.95 | 374.28 | 4,943,968 | -7.76(-2.03%) |
Dec 15, 2021 | 375.30 | 382.14 | 374.14 | 382.03 | 4,717,227 | +5.25(+1.39%) |
Dec 14, 2021 | 377.95 | 380.04 | 372.92 | 376.78 | 4,977,577 | -2.85(-0.75%) |
Dec 13, 2021 | 389.14 | 390.17 | 378.94 | 379.62 | 4,020,078 | -9.52(-2.45%) |
Dec 10, 2021 | 386.13 | 389.34 | 384.32 | 389.14 | 2,802,319 | +3.80(+0.99%) |
Dec 09, 2021 | 384.83 | 389.00 | 382.48 | 385.34 | 4,080,202 | +0.08(+0.02%) |
Dec 08, 2021 | 389.87 | 393.31 | 382.47 | 385.25 | 4,353,680 | -4.62(-1.18%) |
Dec 07, 2021 | 390.64 | 391.61 | 386.91 | 389.87 | 4,499,984 | +0.45(+0.12%) |
Dec 06, 2021 | 387.38 | 394.02 | 385.23 | 389.42 | 4,933,676 | +7.39(+1.93%) |
Dec 03, 2021 | 383.94 | 389.64 | 378.88 | 382.03 | 5,592,023 | +0.04(+0.01%) |
Dec 02, 2021 | 376.41 | 384.74 | 375.65 | 382.00 | 3,954,148 | +6.89(+1.84%) |