Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,508 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,728 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,760 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,376,984 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,828 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,168 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,542 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,862 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,600 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.86 | 237.62 | 241.24 | 27,175,468 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,288 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,914 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,262 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,812 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,612 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,414 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,848 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,254 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,404 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,238 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.99 | 256.91 | 23,565,368 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,896 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,080 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,854 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,882 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,318 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.52 | 271.42 | 272.10 | 18,376,814 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,122 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,130 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.38 | 281.73 | 282.32 | 20,849,528 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,960 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,212 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,242 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.93 | 18,359,704 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,305,994 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,344 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,510 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.70 | 273.31 | 277.93 | 23,760,478 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,514 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,552 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,316 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,336 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,812 | -3.14(-1.15%) |
Aug 01, 2022 | 273.52 | 276.92 | 271.57 | 273.70 | 21,872,792 | -2.69(-0.97%) |
Jul 29, 2022 | 273.40 | 277.63 | 272.35 | 276.39 | 32,711,720 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.54 | 263.72 | 272.13 | 33,969,708 | +7.55(+2.85%) |
Jul 27, 2022 | 257.12 | 265.87 | 254.84 | 264.58 | 46,733,420 | +16.58(+6.69%) |
Jul 26, 2022 | 255.84 | 255.85 | 245.71 | 248.00 | 39,779,204 | -7.18(-2.81%) |
Jul 25, 2022 | 256.95 | 257.45 | 252.83 | 255.18 | 21,384,178 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.22 | 255.06 | 256.33 | 22,271,382 | -4.41(-1.69%) |
Jul 21, 2022 | 255.77 | 260.79 | 253.05 | 260.74 | 22,742,740 | +2.53(+0.98%) |
Jul 20, 2022 | 255.88 | 260.77 | 254.90 | 258.21 | 23,241,354 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.70 | 249.75 | 255.51 | 25,363,664 | +5.20(+2.08%) |
Jul 18, 2022 | 255.73 | 256.80 | 249.38 | 250.31 | 21,296,474 | -2.43(-0.96%) |
Jul 15, 2022 | 251.76 | 256.34 | 250.83 | 252.74 | 30,242,650 | +2.60(+1.04%) |
Jul 14, 2022 | 246.69 | 251.19 | 242.13 | 250.15 | 25,483,202 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.27 | 248.81 | 29,977,728 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.82 | 248.14 | 249.75 | 36,420,164 | -10.67(-4.10%) |
Jul 11, 2022 | 261.54 | 262.40 | 258.12 | 260.41 | 19,823,380 | -3.10(-1.18%) |
Jul 08, 2022 | 260.69 | 263.95 | 259.21 | 263.51 | 19,969,670 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.89 | 260.92 | 264.22 | 21,182,340 | +2.14(+0.81%) |
Jul 06, 2022 | 259.67 | 263.84 | 258.34 | 262.09 | 24,190,614 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.91 | 250.79 | 258.78 | 23,361,398 | +3.22(+1.26%) |
Jul 01, 2022 | 252.42 | 255.75 | 250.67 | 255.56 | 23,285,318 | +2.71(+1.07%) |
Jun 30, 2022 | 253.07 | 255.51 | 248.98 | 252.85 | 32,248,990 | -3.38(-1.32%) |
Jun 29, 2022 | 253.60 | 257.91 | 251.80 | 256.23 | 20,424,858 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.78 | 252.35 | 252.51 | 27,806,646 | -8.28(-3.17%) |
Jun 27, 2022 | 264.05 | 264.14 | 259.20 | 260.79 | 24,994,078 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.83 | 257.67 | 263.55 | 34,457,044 | +8.70(+3.41%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.85 | 26,898,600 | +5.64(+2.26%) |
Jun 22, 2022 | 247.99 | 253.19 | 246.49 | 249.21 | 26,357,414 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.81 | 245.65 | 249.81 | 30,416,292 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,763,708 | +2.64(+1.09%) |
Jun 16, 2022 | 242.17 | 243.59 | 239.26 | 241.18 | 33,669,100 | -6.69(-2.70%) |
Jun 15, 2022 | 244.46 | 251.35 | 242.60 | 247.86 | 33,613,132 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.77 | 240.70 | 29,181,594 | +2.19(+0.92%) |
Jun 13, 2022 | 241.31 | 245.17 | 237.79 | 238.51 | 46,849,824 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.62 | 249.07 | 32,245,404 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.69 | 26,848,990 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,382 | -2.06(-0.77%) |
Jun 07, 2022 | 262.51 | 268.90 | 262.27 | 268.28 | 23,207,686 | +3.69(+1.40%) |
Jun 06, 2022 | 267.85 | 269.93 | 263.08 | 264.59 | 22,745,358 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.84 | 28,551,136 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.40 | 257.55 | 270.33 | 44,684,936 | +2.13(+0.79%) |
Jun 01, 2022 | 270.94 | 273.39 | 265.86 | 268.20 | 25,677,792 | +0.54(+0.20%) |
May 31, 2022 | 268.31 | 270.51 | 264.76 | 267.66 | 38,416,944 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.11 | 263.42 | 269.01 | 27,334,342 | +7.23(+2.76%) |
May 26, 2022 | 258.21 | 262.97 | 257.38 | 261.78 | 25,386,610 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,988,482 | +2.86(+1.12%) |
May 24, 2022 | 253.90 | 257.28 | 249.57 | 255.60 | 29,477,260 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.45 | 249.50 | 256.61 | 33,667,232 | +7.97(+3.20%) |
May 20, 2022 | 253.26 | 254.54 | 242.62 | 248.65 | 40,410,688 | -0.57(-0.23%) |
May 19, 2022 | 249.97 | 253.68 | 247.98 | 249.22 | 33,198,892 | -0.93(-0.37%) |
May 18, 2022 | 258.93 | 259.52 | 248.85 | 250.15 | 31,969,966 | -11.93(-4.55%) |
May 17, 2022 | 261.38 | 263.56 | 257.80 | 262.08 | 29,401,146 | +5.23(+2.03%) |
May 16, 2022 | 255.33 | 261.10 | 251.23 | 256.85 | 33,105,324 | +0.37(+0.15%) |
May 13, 2022 | 252.78 | 258.36 | 250.81 | 256.48 | 35,569,364 | +5.67(+2.26%) |
May 12, 2022 | 253.11 | 255.26 | 245.58 | 250.81 | 51,926,848 | -5.11(-2.00%) |
May 11, 2022 | 260.96 | 266.54 | 254.69 | 255.92 | 49,820,976 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.36 | 264.71 | 40,039,760 | +4.83(+1.86%) |
May 09, 2022 | 265.26 | 267.52 | 258.64 | 259.88 | 48,792,652 | -9.97(-3.69%) |
May 06, 2022 | 269.92 | 274.29 | 266.45 | 269.85 | 38,464,036 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.26 | 269.51 | 272.42 | 44,026,728 | -12.41(-4.36%) |
May 04, 2022 | 277.57 | 285.71 | 271.81 | 284.83 | 34,200,744 | +8.06(+2.91%) |
May 03, 2022 | 278.91 | 279.08 | 275.17 | 276.77 | 26,442,962 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.88 | 271.31 | 279.41 | 35,771,508 | +6.83(+2.50%) |
Apr 29, 2022 | 283.48 | 284.73 | 271.58 | 272.59 | 37,894,688 | -11.90(-4.18%) |
Apr 28, 2022 | 280.11 | 285.81 | 276.45 | 284.48 | 34,236,828 | +6.30(+2.26%) |
Apr 27, 2022 | 277.09 | 285.80 | 274.20 | 278.19 | 64,602,688 | +12.77(+4.81%) |
Apr 26, 2022 | 272.57 | 273.41 | 265.20 | 265.42 | 47,107,812 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.96 | 275.73 | 36,308,204 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.17 | 268.52 | 269.16 | 30,155,868 | -6.66(-2.41%) |
Apr 21, 2022 | 283.45 | 288.09 | 275.08 | 275.82 | 29,970,748 | -5.45(-1.94%) |
Apr 20, 2022 | 284.26 | 284.55 | 280.30 | 281.27 | 23,314,888 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.46 | 280.23 | 22,732,310 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.44 | 273.39 | 275.53 | 21,139,254 | +0.68(+0.25%) |
Apr 14, 2022 | 282.97 | 283.18 | 274.36 | 274.86 | 28,732,860 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.45 | 276.30 | 282.51 | 22,300,682 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.57 | 275.50 | 277.05 | 31,502,318 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.41 | 279.93 | 280.19 | 35,164,172 | -11.50(-3.94%) |
Apr 08, 2022 | 295.10 | 295.77 | 291.01 | 291.69 | 24,803,304 | -4.32(-1.46%) |
Apr 07, 2022 | 291.39 | 298.25 | 291.08 | 296.01 | 31,968,016 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.44 | 294.18 | 40,812,148 | -11.18(-3.66%) |
Apr 05, 2022 | 307.70 | 309.27 | 304.36 | 305.35 | 23,600,338 | -4.02(-1.30%) |
Apr 04, 2022 | 304.58 | 309.51 | 304.20 | 309.37 | 24,752,402 | +5.45(+1.79%) |
Apr 01, 2022 | 303.87 | 304.62 | 300.11 | 303.92 | 27,601,282 | +1.09(+0.36%) |
Mar 31, 2022 | 308.32 | 309.54 | 302.42 | 302.83 | 34,087,740 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.28 | 28,666,314 | -1.52(-0.49%) |
Mar 29, 2022 | 308.33 | 310.21 | 303.56 | 309.80 | 30,940,568 | +4.63(+1.52%) |
Mar 28, 2022 | 298.92 | 305.27 | 298.92 | 305.18 | 30,121,172 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.07 | 293.97 | 298.28 | 22,980,436 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,907,962 | +4.60(+1.56%) |
Mar 23, 2022 | 295.17 | 297.84 | 292.43 | 294.10 | 26,170,848 | -4.56(-1.53%) |
Mar 22, 2022 | 294.47 | 299.58 | 293.46 | 298.65 | 28,200,316 | +4.81(+1.64%) |
Mar 21, 2022 | 293.58 | 294.81 | 289.66 | 293.84 | 29,748,348 | -1.25(-0.42%) |
Mar 18, 2022 | 290.12 | 295.65 | 287.53 | 295.09 | 44,175,868 | +5.12(+1.76%) |
Mar 17, 2022 | 288.08 | 290.36 | 284.23 | 289.97 | 31,372,022 | +0.81(+0.28%) |
Mar 16, 2022 | 283.97 | 289.33 | 278.17 | 289.16 | 39,426,800 | +7.11(+2.52%) |
Mar 15, 2022 | 275.37 | 282.70 | 273.77 | 282.05 | 34,842,696 | +10.52(+3.87%) |
Mar 14, 2022 | 275.36 | 280.33 | 270.92 | 271.53 | 31,197,148 | -3.57(-1.30%) |
Mar 11, 2022 | 282.84 | 284.36 | 274.46 | 275.09 | 27,702,170 | -5.42(-1.93%) |
Mar 10, 2022 | 277.99 | 281.51 | 275.59 | 280.51 | 31,160,176 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.79 | 283.37 | 35,800,292 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.20 | 270.95 | 48,993,676 | -3.00(-1.10%) |
Mar 07, 2022 | 283.40 | 284.54 | 273.58 | 273.95 | 43,869,168 | -10.76(-3.78%) |
Mar 04, 2022 | 289.06 | 290.40 | 282.06 | 284.71 | 32,955,788 | -5.97(-2.05%) |
Mar 03, 2022 | 297.51 | 297.74 | 288.82 | 290.68 | 27,719,012 | -4.17(-1.42%) |
Mar 02, 2022 | 290.11 | 296.11 | 288.48 | 294.85 | 32,429,254 | +5.15(+1.78%) |
Mar 01, 2022 | 291.13 | 294.64 | 286.96 | 289.71 | 31,957,056 | -3.77(-1.29%) |
Feb 28, 2022 | 289.08 | 293.82 | 287.79 | 293.48 | 35,222,460 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.34 | 288.44 | 292.02 | 33,135,722 | +2.67(+0.92%) |
Feb 24, 2022 | 267.67 | 289.88 | 266.69 | 289.35 | 58,184,980 | +14.07(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.29 | 38,461,324 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.36 | 279.44 | 282.61 | 42,455,920 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.85 | 285.56 | 33,005,464 | -8.61(-2.93%) |
Feb 16, 2022 | 293.06 | 295.52 | 288.46 | 294.18 | 30,494,248 | -0.34(-0.12%) |
Feb 15, 2022 | 294.07 | 294.83 | 291.14 | 294.52 | 27,910,576 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.58 | 289.16 | 37,074,284 | -0.04(-0.01%) |
Feb 11, 2022 | 297.19 | 298.26 | 288.39 | 289.20 | 39,990,148 | -7.19(-2.43%) |
Feb 10, 2022 | 298.02 | 303.00 | 294.75 | 296.39 | 46,225,940 | -8.66(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.41 | 305.05 | 31,945,646 | +7.26(+2.44%) |
Feb 08, 2022 | 295.29 | 299.51 | 294.04 | 297.78 | 33,038,736 | +2.79(+0.95%) |
Feb 07, 2022 | 300.11 | 301.74 | 293.96 | 294.99 | 29,095,818 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.69 | 294.03 | 299.88 | 35,810,496 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.02 | 295.29 | 44,544,556 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.50 | 308.76 | 302.76 | 307.25 | 37,296,360 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.48 | 299.09 | 302.65 | 41,724,024 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.82 | 47,341,476 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.29 | 302.37 | 288.62 | 302.16 | 50,778,328 | +8.25(+2.81%) |
Jan 27, 2022 | 296.67 | 301.21 | 292.07 | 293.90 | 54,460,344 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.39 | 287.23 | 290.83 | 92,158,160 | +8.06(+2.85%) |
Jan 25, 2022 | 285.75 | 288.73 | 279.52 | 282.78 | 71,729,048 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.23 | 270.58 | 290.50 | 87,510,776 | +0.33(+0.11%) |
Jan 21, 2022 | 296.69 | 298.09 | 289.76 | 290.17 | 59,169,888 | -5.46(-1.85%) |
Jan 20, 2022 | 302.95 | 305.48 | 295.18 | 295.63 | 36,015,084 | -1.69(-0.57%) |
Jan 19, 2022 | 300.23 | 307.69 | 296.71 | 297.32 | 46,779,568 | +0.67(+0.22%) |
Jan 18, 2022 | 298.05 | 303.67 | 295.76 | 296.66 | 43,194,520 | -1.59(-0.53%) |
Jan 14, 2022 | 298.25 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.53 | 297.98 | 298.76 | 46,191,856 | -13.20(-4.23%) |
Jan 12, 2022 | 313.34 | 317.01 | 310.80 | 311.97 | 35,045,000 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.34 | 303.75 | 308.74 | 29,959,468 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.48 | 298.66 | 308.05 | 45,140,420 | +0.23(+0.07%) |
Jan 07, 2022 | 307.93 | 310.23 | 303.96 | 307.82 | 33,381,364 | +0.16(+0.05%) |
Jan 06, 2022 | 306.95 | 312.39 | 305.32 | 307.67 | 40,600,848 | -2.45(-0.79%) |
Jan 05, 2022 | 319.41 | 319.61 | 309.72 | 310.12 | 40,787,480 | -12.38(-3.84%) |
Jan 04, 2022 | 328.20 | 328.56 | 319.66 | 322.50 | 33,310,380 | -5.63(-1.71%) |
Jan 03, 2022 | 328.71 | 331.31 | 323.25 | 328.12 | 29,448,502 | -1.54(-0.47%) |
Dec 31, 2021 | 331.81 | 332.63 | 329.20 | 329.66 | 18,364,730 | -2.94(-0.88%) |
Dec 30, 2021 | 335.14 | 336.33 | 332.11 | 332.60 | 16,288,714 | -2.58(-0.77%) |
Dec 29, 2021 | 334.54 | 337.48 | 332.95 | 335.18 | 15,332,888 | +0.69(+0.21%) |
Dec 28, 2021 | 336.36 | 337.00 | 333.58 | 334.49 | 15,952,062 | -1.18(-0.35%) |
Dec 27, 2021 | 328.82 | 335.70 | 328.79 | 335.67 | 20,327,280 | +7.61(+2.32%) |
Dec 23, 2021 | 326.16 | 329.73 | 326.14 | 328.06 | 20,014,328 | +1.46(+0.45%) |
Dec 22, 2021 | 321.80 | 327.00 | 319.30 | 326.60 | 25,317,492 | +5.67(+1.77%) |
Dec 21, 2021 | 316.89 | 321.24 | 313.47 | 320.93 | 25,239,170 | +7.36(+2.35%) |
Dec 20, 2021 | 313.71 | 316.40 | 311.28 | 313.57 | 28,969,966 | -3.81(-1.20%) |
Dec 17, 2021 | 314.53 | 318.49 | 310.97 | 317.39 | 49,115,904 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.09 | 316.62 | 318.47 | 35,695,584 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,031,268 | +6.19(+1.92%) |
Dec 14, 2021 | 326.62 | 328.01 | 317.69 | 321.84 | 45,304,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.37 | 333.91 | 29,127,756 | +5.62(+1.71%) |
Dec 10, 2021 | 328.35 | 336.21 | 328.16 | 328.29 | 38,865,304 | +1.78(+0.55%) |
Dec 09, 2021 | 327.79 | 329.83 | 325.54 | 326.50 | 22,648,080 | -1.83(-0.56%) |
Dec 08, 2021 | 328.67 | 328.86 | 324.25 | 328.34 | 25,240,348 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.15 | 323.56 | 328.29 | 31,617,048 | +8.56(+2.68%) |
Dec 06, 2021 | 317.54 | 320.97 | 312.91 | 319.73 | 30,618,066 | +3.12(+0.98%) |
Dec 03, 2021 | 325.42 | 326.11 | 311.73 | 316.61 | 42,643,028 | -6.85(-2.12%) |
Dec 02, 2021 | 323.76 | 326.08 | 321.31 | 323.46 | 31,359,280 | -0.08(-0.02%) |
Dec 01, 2021 | 328.49 | 332.56 | 322.87 | 323.54 | 34,013,364 | -0.50(-0.15%) |
Nov 30, 2021 | 328.68 | 331.09 | 322.48 | 324.04 | 43,699,676 | -5.92(-1.79%) |
Nov 29, 2021 | 328.31 | 332.32 | 328.11 | 329.96 | 29,112,446 | +6.81(+2.11%) |
Nov 26, 2021 | 327.73 | 331.24 | 321.62 | 323.15 | 24,707,056 | -6.86(-2.08%) |
Nov 24, 2021 | 329.62 | 331.46 | 327.30 | 330.02 | 22,099,192 | -0.98(-0.30%) |
Nov 23, 2021 | 330.38 | 330.38 | 326.95 | 330.99 | 31,037,380 | -2.11(-0.63%) |
Nov 22, 2021 | 337.80 | 342.75 | 332.83 | 333.10 | 32,286,530 | -3.48(-1.03%) |
Nov 19, 2021 | 335.86 | 338.27 | 335.42 | 336.58 | 22,407,362 | +2.36(+0.70%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.04 | 334.23 | 22,895,708 | +1.82(+0.55%) |
Nov 17, 2021 | 332.23 | 335.41 | 331.31 | 332.40 | 19,401,214 | +0.23(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.27 | 332.18 | 21,204,600 | +3.36(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.82 | 328.81 | 17,075,190 | -0.64(-0.19%) |
Nov 12, 2021 | 326.71 | 329.95 | 326.58 | 329.45 | 24,357,070 | +4.20(+1.29%) |
Nov 11, 2021 | 324.10 | 326.57 | 323.88 | 325.25 | 17,206,062 | -0.31(-0.10%) |
Nov 10, 2021 | 327.35 | 325.56 | 26,027,236 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.83 | 331.41 | 327.31 | 329.52 | 21,757,182 | -0.20(-0.06%) |
Nov 08, 2021 | 330.02 | 330.36 | 327.22 | 329.71 | 21,344,160 | +0.91(+0.28%) |
Nov 05, 2021 | 331.20 | 331.48 | 327.20 | 328.80 | 23,068,532 | -0.41(-0.12%) |
Nov 04, 2021 | 325.70 | 329.27 | 322.39 | 329.21 | 24,517,424 | +2.43(+0.74%) |
Nov 03, 2021 | 326.69 | 327.65 | 323.51 | 326.79 | 21,965,134 | +0.85(+0.26%) |
Nov 02, 2021 | 323.18 | 326.25 | 322.88 | 325.94 | 27,061,320 | +5.00(+1.56%) |
Nov 01, 2021 | 324.20 | 320.92 | 319.32 | 320.94 | 27,703,632 | -3.52(-1.08%) |
Oct 29, 2021 | 317.13 | 324.70 | 324.46 | 35,533,216 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.33 | 317.86 | 317.32 | 26,868,714 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.18 | 319.06 | 309.18 | 316.19 | 53,728,084 | +12.78(+4.21%) |
Oct 26, 2021 | 304.29 | 303.41 | 28,630,302 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.68 | 301.61 | 17,932,734 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.70 | 301.15 | 302.49 | 17,834,592 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.54 | 304.30 | 299.75 | 304.05 | 17,279,888 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.50 | 300.77 | 16,895,596 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.59 | 301.57 | 18,057,830 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.56 | 296.15 | 300.62 | 23,227,406 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.88 | 294.03 | 297.64 | 26,022,338 | +1.43(+0.48%) |
Oct 14, 2021 | 292.75 | 296.72 | 291.40 | 296.21 | 27,850,546 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,280 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.04 | 286.56 | 18,360,782 | -1.32(-0.46%) |
Oct 11, 2021 | 286.60 | 291.54 | 286.42 | 287.88 | 19,720,534 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.24 | 287.42 | 288.48 | 18,076,160 | +0.00(+0.00%) |
Oct 07, 2021 | 288.80 | 290.24 | 287.57 | 288.48 | 20,874,784 | +1.70(+0.59%) |
Oct 06, 2021 | 279.61 | 287.29 | 279.35 | 286.78 | 28,604,026 | +4.26(+1.51%) |
Oct 05, 2021 | 277.92 | 284.13 | 277.91 | 282.52 | 25,520,898 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.54 | 274.21 | 277.07 | 32,025,348 | -5.78(-2.04%) |