Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 326.09 | 330.98 | 325.62 | 329.38 | 2,325,722 | +2.57(+0.79%) |
Oct 28, 2022 | 323.66 | 327.54 | 321.25 | 326.81 | 1,754,069 | +4.44(+1.38%) |
Oct 27, 2022 | 324.41 | 326.92 | 321.75 | 322.38 | 2,090,329 | +1.42(+0.44%) |
Oct 26, 2022 | 319.83 | 323.80 | 319.47 | 320.95 | 2,276,834 | +3.15(+0.99%) |
Oct 25, 2022 | 313.46 | 318.95 | 311.61 | 317.81 | 1,919,506 | +3.54(+1.13%) |
Oct 24, 2022 | 314.08 | 316.69 | 311.54 | 314.27 | 2,335,147 | +3.44(+1.11%) |
Oct 21, 2022 | 297.35 | 311.45 | 295.90 | 310.83 | 3,708,582 | +13.66(+4.60%) |
Oct 20, 2022 | 298.40 | 302.17 | 295.43 | 297.16 | 2,491,223 | -0.91(-0.30%) |
Oct 19, 2022 | 298.88 | 300.97 | 294.53 | 298.07 | 2,472,194 | -2.00(-0.67%) |
Oct 18, 2022 | 307.55 | 310.23 | 298.30 | 300.07 | 6,722,138 | +6.83(+2.33%) |
Oct 17, 2022 | 291.04 | 297.94 | 290.79 | 293.24 | 3,257,593 | +6.43(+2.24%) |
Oct 14, 2022 | 293.96 | 297.93 | 285.94 | 286.82 | 2,508,492 | -6.77(-2.31%) |
Oct 13, 2022 | 277.67 | 295.20 | 275.12 | 293.59 | 2,848,289 | +11.24(+3.98%) |
Oct 12, 2022 | 281.08 | 286.62 | 278.90 | 282.34 | 1,844,484 | +1.05(+0.37%) |
Oct 11, 2022 | 284.93 | 289.24 | 281.01 | 281.29 | 2,501,534 | -6.05(-2.11%) |
Oct 10, 2022 | 290.30 | 291.34 | 285.33 | 287.34 | 1,372,112 | -0.52(-0.18%) |
Oct 07, 2022 | 290.65 | 291.75 | 286.01 | 287.86 | 1,872,313 | -3.43(-1.18%) |
Oct 06, 2022 | 293.89 | 295.51 | 290.10 | 291.29 | 1,429,998 | -4.14(-1.40%) |
Oct 05, 2022 | 293.12 | 296.59 | 290.27 | 295.43 | 2,084,127 | -5.61(-1.86%) |
Oct 04, 2022 | 293.33 | 301.32 | 292.44 | 301.05 | 2,509,520 | +15.03(+5.25%) |
Oct 03, 2022 | 284.12 | 288.00 | 278.32 | 286.01 | 2,027,658 | +5.83(+2.08%) |
Sep 30, 2022 | 283.00 | 287.87 | 279.85 | 280.18 | 2,061,322 | -2.93(-1.03%) |
Sep 29, 2022 | 284.03 | 286.21 | 278.75 | 283.11 | 2,019,203 | -4.48(-1.56%) |
Sep 28, 2022 | 281.09 | 289.13 | 279.65 | 287.58 | 2,394,601 | +9.00(+3.23%) |
Sep 27, 2022 | 284.44 | 286.01 | 275.95 | 278.59 | 2,098,557 | -3.10(-1.10%) |
Sep 26, 2022 | 285.87 | 288.84 | 279.48 | 281.68 | 2,411,591 | -7.03(-2.43%) |
Sep 23, 2022 | 294.05 | 296.19 | 284.40 | 288.71 | 3,052,494 | -10.47(-3.50%) |
Sep 22, 2022 | 308.17 | 309.19 | 297.54 | 299.18 | 2,342,195 | -7.45(-2.43%) |
Sep 21, 2022 | 310.65 | 315.31 | 306.55 | 306.63 | 1,878,069 | -2.44(-0.79%) |
Sep 20, 2022 | 311.40 | 312.45 | 305.96 | 309.07 | 1,641,678 | -5.16(-1.64%) |
Sep 19, 2022 | 306.50 | 314.83 | 306.47 | 314.23 | 1,728,401 | +2.34(+0.75%) |
Sep 16, 2022 | 312.05 | 314.55 | 305.75 | 311.89 | 3,082,084 | -5.17(-1.63%) |
Sep 15, 2022 | 314.30 | 320.56 | 313.21 | 317.06 | 1,557,696 | +4.17(+1.33%) |
Sep 14, 2022 | 314.03 | 316.40 | 309.30 | 312.89 | 2,042,617 | -1.08(-0.34%) |
Sep 13, 2022 | 321.32 | 321.74 | 312.48 | 313.97 | 2,344,850 | -13.57(-4.14%) |
Sep 12, 2022 | 326.66 | 329.25 | 325.16 | 327.54 | 1,635,098 | +2.37(+0.73%) |
Sep 09, 2022 | 323.14 | 326.06 | 322.23 | 325.17 | 1,512,093 | +4.51(+1.41%) |
Sep 08, 2022 | 315.79 | 321.06 | 312.99 | 320.65 | 1,857,020 | +4.61(+1.46%) |
Sep 07, 2022 | 310.01 | 317.57 | 309.06 | 316.05 | 1,565,465 | +3.89(+1.25%) |
Sep 06, 2022 | 317.73 | 318.61 | 309.26 | 312.15 | 1,650,612 | -4.77(-1.51%) |
Sep 02, 2022 | 319.99 | 325.37 | 315.48 | 316.93 | 2,317,203 | -1.93(-0.61%) |
Sep 01, 2022 | 315.39 | 319.04 | 310.37 | 318.86 | 1,646,436 | +0.79(+0.25%) |
Aug 31, 2022 | 316.99 | 320.43 | 315.20 | 318.06 | 2,601,935 | +1.47(+0.46%) |
Aug 30, 2022 | 317.89 | 318.85 | 314.27 | 316.59 | 1,928,733 | -0.27(-0.09%) |
Aug 29, 2022 | 316.87 | 319.22 | 315.05 | 316.87 | 1,933,468 | -2.35(-0.74%) |
Aug 26, 2022 | 330.55 | 330.93 | 318.84 | 319.22 | 1,795,648 | -9.57(-2.91%) |
Aug 25, 2022 | 326.86 | 329.14 | 324.64 | 328.79 | 1,867,710 | +4.32(+1.33%) |
Aug 24, 2022 | 321.71 | 326.74 | 321.30 | 324.48 | 1,613,208 | +1.67(+0.52%) |
Aug 23, 2022 | 324.49 | 326.50 | 321.71 | 322.81 | 1,620,682 | -2.13(-0.65%) |
Aug 22, 2022 | 324.95 | 326.93 | 323.36 | 324.93 | 1,816,466 | -6.50(-1.96%) |
Aug 19, 2022 | 333.07 | 333.89 | 329.75 | 331.43 | 1,909,804 | -4.98(-1.48%) |
Aug 18, 2022 | 334.65 | 336.96 | 332.94 | 336.41 | 1,161,348 | +0.74(+0.22%) |
Aug 17, 2022 | 333.93 | 337.43 | 332.86 | 335.67 | 1,659,999 | -1.17(-0.35%) |
Aug 16, 2022 | 334.96 | 338.26 | 334.04 | 336.84 | 1,834,511 | -0.83(-0.25%) |
Aug 15, 2022 | 333.07 | 340.31 | 331.22 | 337.68 | 2,155,522 | +1.93(+0.57%) |
Aug 12, 2022 | 335.39 | 336.45 | 332.26 | 335.75 | 2,496,687 | +2.03(+0.61%) |
Aug 11, 2022 | 332.12 | 337.87 | 331.91 | 333.72 | 2,487,998 | +3.58(+1.08%) |
Aug 10, 2022 | 323.93 | 331.84 | 323.92 | 330.14 | 2,591,549 | +10.71(+3.35%) |
Aug 09, 2022 | 318.98 | 320.90 | 317.48 | 319.43 | 1,673,270 | +1.84(+0.58%) |
Aug 08, 2022 | 319.89 | 321.54 | 317.26 | 317.59 | 1,538,959 | +0.01(+0.00%) |
Aug 05, 2022 | 314.00 | 319.70 | 312.83 | 317.58 | 1,977,381 | +2.66(+0.84%) |
Aug 04, 2022 | 316.26 | 317.23 | 313.74 | 314.92 | 1,615,895 | -1.23(-0.39%) |
Aug 03, 2022 | 315.11 | 318.38 | 312.79 | 316.15 | 1,865,150 | +5.02(+1.61%) |
Aug 02, 2022 | 312.67 | 314.88 | 310.51 | 311.13 | 1,963,004 | -3.99(-1.26%) |
Aug 01, 2022 | 314.79 | 317.70 | 312.21 | 315.12 | 1,555,931 | -1.24(-0.39%) |
Jul 29, 2022 | 312.67 | 318.06 | 312.67 | 316.36 | 2,226,077 | +4.06(+1.30%) |
Jul 28, 2022 | 308.69 | 313.13 | 305.45 | 312.30 | 1,917,961 | +4.34(+1.41%) |
Jul 27, 2022 | 303.93 | 309.72 | 302.12 | 307.96 | 2,195,084 | +5.68(+1.88%) |
Jul 26, 2022 | 305.34 | 307.73 | 301.53 | 302.28 | 2,164,835 | -5.29(-1.72%) |
Jul 25, 2022 | 309.32 | 310.57 | 306.12 | 307.57 | 4,240,761 | +0.18(+0.06%) |
Jul 22, 2022 | 310.40 | 312.24 | 305.74 | 307.39 | 1,928,795 | -2.48(-0.80%) |
Jul 21, 2022 | 304.14 | 310.45 | 303.51 | 309.86 | 2,653,813 | +4.83(+1.58%) |
Jul 20, 2022 | 301.08 | 305.72 | 300.15 | 305.03 | 3,676,764 | +3.23(+1.07%) |
Jul 19, 2022 | 288.08 | 302.84 | 288.00 | 301.81 | 5,942,891 | +15.93(+5.57%) |
Jul 18, 2022 | 290.14 | 295.35 | 283.45 | 285.87 | 7,128,868 | +7.01(+2.51%) |
Jul 15, 2022 | 271.87 | 281.29 | 270.59 | 278.86 | 3,643,726 | +11.65(+4.36%) |
Jul 14, 2022 | 269.72 | 269.72 | 263.78 | 267.21 | 3,342,275 | -8.12(-2.95%) |
Jul 13, 2022 | 275.67 | 276.31 | 271.21 | 275.33 | 1,985,297 | -2.26(-0.81%) |
Jul 12, 2022 | 274.91 | 283.81 | 274.72 | 277.59 | 1,867,644 | -0.62(-0.22%) |
Jul 11, 2022 | 278.23 | 281.39 | 276.97 | 278.21 | 1,601,995 | -3.12(-1.11%) |
Jul 08, 2022 | 285.15 | 285.52 | 280.00 | 281.33 | 1,521,468 | -2.02(-0.71%) |
Jul 07, 2022 | 282.46 | 283.80 | 278.61 | 283.35 | 2,155,780 | +4.59(+1.65%) |
Jul 06, 2022 | 281.14 | 282.15 | 275.76 | 278.76 | 1,869,684 | -3.26(-1.16%) |
Jul 05, 2022 | 278.04 | 282.16 | 273.63 | 282.02 | 2,615,565 | -1.93(-0.68%) |
Jul 01, 2022 | 280.19 | 284.99 | 276.82 | 283.95 | 1,846,430 | +2.10(+0.74%) |
Jun 30, 2022 | 281.43 | 284.95 | 277.31 | 281.85 | 2,812,554 | -5.94(-2.06%) |
Jun 29, 2022 | 287.88 | 291.74 | 284.59 | 287.79 | 2,613,654 | +3.60(+1.27%) |
Jun 28, 2022 | 290.28 | 293.19 | 283.90 | 284.19 | 2,452,669 | -1.22(-0.43%) |
Jun 27, 2022 | 287.58 | 288.78 | 283.61 | 285.42 | 2,200,861 | -1.87(-0.65%) |
Jun 24, 2022 | 276.14 | 287.65 | 275.19 | 287.29 | 4,198,777 | +15.73(+5.79%) |
Jun 23, 2022 | 269.27 | 271.95 | 264.73 | 271.56 | 2,683,554 | +1.55(+0.57%) |
Jun 22, 2022 | 267.87 | 271.40 | 266.69 | 270.01 | 2,595,675 | -0.26(-0.09%) |
Jun 21, 2022 | 273.07 | 273.36 | 268.53 | 270.26 | 2,641,007 | +4.76(+1.79%) |
Jun 17, 2022 | 267.72 | 271.64 | 263.94 | 265.50 | 5,516,077 | -4.93(-1.82%) |
Jun 16, 2022 | 268.24 | 271.52 | 264.89 | 270.43 | 2,925,962 | -4.83(-1.75%) |
Jun 15, 2022 | 272.49 | 279.44 | 269.66 | 275.26 | 2,871,585 | +7.15(+2.67%) |
Jun 14, 2022 | 269.81 | 274.42 | 266.93 | 268.11 | 2,621,749 | -0.74(-0.28%) |
Jun 13, 2022 | 264.75 | 271.79 | 264.11 | 268.85 | 4,444,608 | -3.51(-1.29%) |
Jun 10, 2022 | 281.82 | 283.40 | 272.20 | 272.36 | 4,078,583 | -16.32(-5.65%) |
Jun 09, 2022 | 297.55 | 298.10 | 288.49 | 288.68 | 3,052,869 | -9.93(-3.32%) |
Jun 08, 2022 | 302.08 | 303.23 | 296.82 | 298.61 | 1,514,807 | -6.48(-2.12%) |
Jun 07, 2022 | 302.02 | 305.40 | 300.48 | 305.09 | 2,652,151 | +0.95(+0.31%) |
Jun 06, 2022 | 306.50 | 308.60 | 303.46 | 304.14 | 1,158,980 | +1.74(+0.57%) |
Jun 03, 2022 | 304.49 | 306.03 | 301.29 | 302.40 | 1,305,537 | -5.29(-1.72%) |
Jun 02, 2022 | 304.22 | 308.59 | 302.92 | 307.69 | 2,062,857 | +2.28(+0.75%) |
Jun 01, 2022 | 310.30 | 312.45 | 299.70 | 305.41 | 2,455,395 | -4.75(-1.53%) |
May 31, 2022 | 307.46 | 312.88 | 306.18 | 310.16 | 2,869,451 | +0.26(+0.08%) |
May 27, 2022 | 308.18 | 309.99 | 304.82 | 309.90 | 2,233,662 | +4.67(+1.53%) |
May 26, 2022 | 300.20 | 307.00 | 299.90 | 305.23 | 2,587,186 | +8.23(+2.77%) |
May 25, 2022 | 293.56 | 299.55 | 292.36 | 297.00 | 2,045,483 | +0.90(+0.30%) |
May 24, 2022 | 297.42 | 297.85 | 289.01 | 296.10 | 1,982,688 | -2.51(-0.84%) |
May 23, 2022 | 294.94 | 303.54 | 293.39 | 298.61 | 2,812,337 | +9.25(+3.20%) |
May 20, 2022 | 293.56 | 294.82 | 282.39 | 289.36 | 2,320,345 | -1.32(-0.45%) |
May 19, 2022 | 286.55 | 292.37 | 286.14 | 290.68 | 2,235,777 | +1.39(+0.48%) |
May 18, 2022 | 291.43 | 295.07 | 287.55 | 289.29 | 2,155,214 | -5.88(-1.99%) |
May 17, 2022 | 292.25 | 296.45 | 290.61 | 295.18 | 2,221,806 | +8.99(+3.14%) |
May 16, 2022 | 288.56 | 289.05 | 283.46 | 286.19 | 1,663,453 | -3.35(-1.16%) |
May 13, 2022 | 286.37 | 292.03 | 286.31 | 289.54 | 2,282,213 | +7.15(+2.53%) |
May 12, 2022 | 282.95 | 285.67 | 277.19 | 282.39 | 3,611,984 | -2.02(-0.71%) |
May 11, 2022 | 287.72 | 293.24 | 283.89 | 284.41 | 2,459,588 | -3.31(-1.15%) |
May 10, 2022 | 294.00 | 297.23 | 283.56 | 287.72 | 2,967,032 | -3.61(-1.24%) |
May 09, 2022 | 291.36 | 295.93 | 287.64 | 291.33 | 3,448,218 | -3.84(-1.30%) |
May 06, 2022 | 294.53 | 295.88 | 288.66 | 295.17 | 2,518,801 | -0.10(-0.04%) |
May 05, 2022 | 302.28 | 302.45 | 291.14 | 295.27 | 2,779,749 | -10.41(-3.41%) |
May 04, 2022 | 297.88 | 306.34 | 294.42 | 305.69 | 2,787,771 | +8.91(+3.00%) |
May 03, 2022 | 293.81 | 301.36 | 293.62 | 296.77 | 2,762,603 | +4.00(+1.37%) |
May 02, 2022 | 288.43 | 293.67 | 285.03 | 292.77 | 3,146,402 | +4.65(+1.61%) |
Apr 29, 2022 | 299.21 | 300.94 | 287.39 | 288.12 | 3,325,453 | -12.19(-4.06%) |
Apr 28, 2022 | 299.09 | 301.20 | 294.40 | 300.31 | 2,309,623 | +4.89(+1.65%) |
Apr 27, 2022 | 294.39 | 301.09 | 294.39 | 295.42 | 2,617,845 | +0.10(+0.04%) |
Apr 26, 2022 | 299.88 | 303.32 | 295.02 | 295.32 | 2,959,260 | -7.83(-2.58%) |
Apr 25, 2022 | 298.39 | 303.85 | 294.96 | 303.15 | 3,279,908 | +1.56(+0.52%) |
Apr 22, 2022 | 313.42 | 313.60 | 301.31 | 301.59 | 3,313,563 | -13.70(-4.35%) |
Apr 21, 2022 | 324.76 | 327.60 | 314.41 | 315.30 | 3,283,655 | -6.38(-1.98%) |
Apr 20, 2022 | 318.88 | 325.29 | 318.31 | 321.67 | 3,230,292 | +4.82(+1.52%) |
Apr 19, 2022 | 311.68 | 318.03 | 311.68 | 316.85 | 2,939,394 | +5.72(+1.84%) |
Apr 18, 2022 | 302.42 | 313.75 | 302.42 | 311.13 | 3,872,220 | +7.77(+2.56%) |
Apr 14, 2022 | 309.80 | 314.10 | 300.89 | 303.36 | 5,790,100 | -0.31(-0.10%) |
Apr 13, 2022 | 297.85 | 304.29 | 296.83 | 303.67 | 3,201,737 | +2.07(+0.69%) |
Apr 12, 2022 | 303.39 | 308.52 | 299.93 | 301.60 | 2,507,217 | -0.92(-0.31%) |
Apr 11, 2022 | 302.38 | 310.20 | 300.89 | 302.52 | 2,911,369 | -0.60(-0.20%) |
Apr 08, 2022 | 295.75 | 305.28 | 295.21 | 303.12 | 3,492,741 | +6.83(+2.30%) |
Apr 07, 2022 | 297.09 | 297.88 | 290.68 | 296.29 | 3,774,606 | -1.99(-0.67%) |
Apr 06, 2022 | 301.81 | 302.39 | 297.80 | 298.28 | 3,339,917 | -7.26(-2.38%) |
Apr 05, 2022 | 308.75 | 311.00 | 305.09 | 305.54 | 2,728,702 | -4.01(-1.29%) |
Apr 04, 2022 | 311.24 | 313.00 | 307.34 | 309.55 | 2,725,176 | -1.90(-0.61%) |
Apr 01, 2022 | 314.95 | 315.16 | 308.95 | 311.45 | 2,592,149 | +0.11(+0.04%) |
Mar 31, 2022 | 317.02 | 317.37 | 311.33 | 311.33 | 2,790,588 | -5.18(-1.64%) |
Mar 30, 2022 | 319.73 | 320.54 | 314.66 | 316.51 | 2,809,597 | -3.84(-1.20%) |
Mar 29, 2022 | 323.00 | 324.44 | 317.59 | 320.35 | 2,529,707 | +4.11(+1.30%) |
Mar 28, 2022 | 318.93 | 319.26 | 312.66 | 316.24 | 2,313,900 | -2.06(-0.65%) |
Mar 25, 2022 | 318.25 | 322.40 | 316.41 | 318.30 | 1,676,710 | +1.19(+0.37%) |
Mar 24, 2022 | 317.31 | 318.31 | 315.30 | 317.12 | 2,061,236 | +0.58(+0.18%) |
Mar 23, 2022 | 320.67 | 321.45 | 316.08 | 316.53 | 2,328,954 | -6.98(-2.16%) |
Mar 22, 2022 | 322.75 | 326.56 | 320.79 | 323.51 | 3,015,197 | +3.78(+1.18%) |
Mar 21, 2022 | 325.63 | 326.61 | 317.98 | 319.73 | 3,605,940 | -6.02(-1.85%) |
Mar 18, 2022 | 319.61 | 327.05 | 318.12 | 325.75 | 6,227,089 | +1.99(+0.61%) |
Mar 17, 2022 | 318.19 | 324.06 | 315.86 | 323.76 | 2,548,602 | +2.37(+0.74%) |
Mar 16, 2022 | 316.02 | 321.93 | 315.26 | 321.39 | 3,676,428 | +10.94(+3.52%) |
Mar 15, 2022 | 308.48 | 313.03 | 306.37 | 310.45 | 2,269,713 | +3.94(+1.29%) |
Mar 14, 2022 | 310.50 | 312.77 | 304.54 | 306.51 | 2,483,509 | -1.91(-0.62%) |
Mar 11, 2022 | 315.36 | 317.47 | 308.14 | 308.41 | 2,771,032 | -2.74(-0.88%) |
Mar 10, 2022 | 309.00 | 312.98 | 306.30 | 311.15 | 2,366,156 | -3.48(-1.11%) |
Mar 09, 2022 | 312.82 | 318.28 | 311.27 | 314.63 | 3,389,365 | +11.52(+3.80%) |
Mar 08, 2022 | 304.17 | 311.77 | 300.44 | 303.10 | 3,811,114 | -0.49(-0.16%) |
Mar 07, 2022 | 308.24 | 309.15 | 302.61 | 303.59 | 3,910,259 | -7.34(-2.36%) |
Mar 04, 2022 | 308.41 | 311.86 | 305.58 | 310.93 | 3,493,423 | -3.54(-1.12%) |
Mar 03, 2022 | 319.61 | 322.09 | 311.36 | 314.47 | 2,533,107 | -2.79(-0.88%) |
Mar 02, 2022 | 312.75 | 318.79 | 308.79 | 317.26 | 3,677,828 | +7.71(+2.49%) |
Mar 01, 2022 | 318.22 | 318.94 | 308.43 | 309.54 | 5,988,049 | -10.46(-3.27%) |
Feb 28, 2022 | 319.03 | 322.39 | 316.50 | 320.00 | 4,546,744 | -8.28(-2.52%) |
Feb 25, 2022 | 318.97 | 328.82 | 321.99 | 328.28 | 3,178,752 | +9.31(+2.92%) |
Feb 24, 2022 | 308.08 | 319.73 | 306.55 | 318.97 | 4,864,201 | -0.94(-0.29%) |
Feb 23, 2022 | 325.89 | 327.48 | 318.62 | 319.91 | 2,362,762 | -2.89(-0.89%) |
Feb 22, 2022 | 321.10 | 327.23 | 319.92 | 322.80 | 2,762,681 | -1.66(-0.51%) |
Feb 18, 2022 | 324.46 | 0 | -2.83(-0.86%) | |||
Feb 17, 2022 | 336.40 | 338.44 | 326.14 | 327.29 | 3,308,679 | -10.31(-3.05%) |
Feb 16, 2022 | 338.81 | 340.38 | 334.29 | 337.59 | 2,306,822 | -3.65(-1.07%) |
Feb 15, 2022 | 341.38 | 343.07 | 338.82 | 341.24 | 1,969,187 | +3.47(+1.03%) |
Feb 14, 2022 | 340.41 | 341.57 | 334.90 | 337.77 | 2,763,239 | -2.64(-0.78%) |
Feb 11, 2022 | 345.56 | 351.52 | 338.27 | 340.41 | 3,351,123 | -7.04(-2.03%) |
Feb 10, 2022 | 348.52 | 353.86 | 345.82 | 347.46 | 2,561,501 | -3.71(-1.06%) |
Feb 09, 2022 | 349.73 | 352.81 | 347.76 | 351.17 | 2,400,088 | +4.15(+1.20%) |
Feb 08, 2022 | 347.93 | 349.41 | 343.40 | 347.01 | 3,647,645 | +1.83(+0.53%) |
Feb 07, 2022 | 342.69 | 348.30 | 340.69 | 345.19 | 2,810,627 | +0.52(+0.15%) |
Feb 04, 2022 | 339.58 | 347.81 | 338.50 | 344.67 | 4,012,605 | +8.18(+2.43%) |
Feb 03, 2022 | 340.19 | 335.82 | 336.50 | 2,528,954 | -3.92(-1.15%) | |
Feb 02, 2022 | 340.83 | 345.54 | 335.51 | 340.41 | 2,902,343 | -0.94(-0.27%) |
Feb 01, 2022 | 333.92 | 341.80 | 331.97 | 341.35 | 3,522,251 | +8.79(+2.64%) |
Jan 31, 2022 | 323.11 | 333.05 | 332.56 | 3,528,142 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.66 | 325.50 | 312.65 | 325.37 | 3,961,685 | +5.61(+1.75%) |
Jan 27, 2022 | 324.11 | 327.02 | 316.65 | 319.76 | 2,744,768 | -1.55(-0.48%) |
Jan 26, 2022 | 324.98 | 328.62 | 317.45 | 321.31 | 3,989,598 | +1.06(+0.33%) |
Jan 25, 2022 | 316.79 | 321.39 | 310.27 | 320.25 | 4,216,411 | -1.73(-0.54%) |
Jan 24, 2022 | 316.28 | 322.61 | 305.88 | 321.97 | 7,007,243 | -0.49(-0.15%) |
Jan 21, 2022 | 323.99 | 327.22 | 319.47 | 322.46 | 5,230,429 | -3.93(-1.20%) |
Jan 20, 2022 | 327.14 | 334.90 | 324.55 | 326.39 | 4,900,419 | +0.73(+0.22%) |
Jan 19, 2022 | 335.99 | 337.27 | 324.78 | 325.66 | 7,903,696 | -5.25(-1.59%) |
Jan 18, 2022 | 337.58 | 339.02 | 325.57 | 330.91 | 13,996,882 | -26.27(-7.36%) |
Jan 14, 2022 | 357.18 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.47 | 372.11 | 365.44 | 366.42 | 2,660,494 | +0.46(+0.13%) |
Jan 12, 2022 | 378.09 | 378.91 | 364.32 | 365.96 | 4,430,582 | -11.95(-3.16%) |
Jan 11, 2022 | 375.28 | 378.18 | 371.59 | 377.91 | 1,865,759 | +3.64(+0.97%) |
Jan 10, 2022 | 376.29 | 379.15 | 369.63 | 374.27 | 3,207,624 | +1.56(+0.42%) |
Jan 07, 2022 | 372.87 | 375.57 | 369.92 | 372.71 | 2,517,696 | +0.54(+0.15%) |
Jan 06, 2022 | 375.99 | 376.18 | 362.33 | 372.17 | 3,157,107 | -1.59(-0.43%) |
Jan 05, 2022 | 384.24 | 386.92 | 373.07 | 373.77 | 3,698,619 | -8.30(-2.17%) |
Jan 04, 2022 | 377.14 | 384.69 | 376.16 | 382.06 | 4,175,350 | +11.39(+3.07%) |
Jan 03, 2022 | 364.74 | 374.39 | 363.18 | 370.67 | 3,556,168 | +11.98(+3.34%) |
Dec 31, 2021 | 360.99 | 362.81 | 357.08 | 358.69 | 1,707,796 | -2.79(-0.77%) |
Dec 30, 2021 | 363.56 | 365.47 | 361.17 | 361.47 | 1,236,424 | -0.64(-0.18%) |
Dec 29, 2021 | 363.77 | 365.17 | 360.44 | 362.11 | 1,414,360 | -1.32(-0.36%) |
Dec 28, 2021 | 364.67 | 366.92 | 362.14 | 363.43 | 1,629,847 | -0.40(-0.11%) |
Dec 27, 2021 | 362.85 | 364.84 | 360.99 | 363.84 | 1,525,576 | +2.81(+0.78%) |
Dec 23, 2021 | 359.85 | 363.43 | 359.64 | 361.02 | 1,732,220 | +2.54(+0.71%) |
Dec 22, 2021 | 356.69 | 360.05 | 355.61 | 358.48 | 1,586,178 | +1.88(+0.53%) |
Dec 21, 2021 | 352.95 | 358.25 | 351.38 | 356.60 | 3,138,099 | +8.17(+2.34%) |
Dec 20, 2021 | 352.10 | 352.19 | 343.78 | 348.43 | 3,974,620 | -9.55(-2.67%) |
Dec 17, 2021 | 364.93 | 369.12 | 356.89 | 357.99 | 7,573,830 | -14.60(-3.92%) |
Dec 16, 2021 | 370.48 | 374.90 | 367.36 | 372.58 | 3,812,277 | +7.00(+1.91%) |
Dec 15, 2021 | 365.20 | 366.99 | 356.86 | 365.59 | 2,982,087 | +1.02(+0.28%) |
Dec 14, 2021 | 359.63 | 368.02 | 359.35 | 364.57 | 2,973,063 | +3.92(+1.09%) |
Dec 13, 2021 | 366.79 | 366.79 | 358.79 | 360.65 | 2,465,471 | -6.02(-1.64%) |
Dec 10, 2021 | 373.18 | 373.98 | 364.42 | 366.67 | 2,019,742 | -5.09(-1.37%) |
Dec 09, 2021 | 371.02 | 375.23 | 368.49 | 371.76 | 2,251,308 | -0.78(-0.21%) |
Dec 08, 2021 | 376.20 | 376.65 | 370.49 | 372.54 | 1,739,195 | -2.62(-0.70%) |
Dec 07, 2021 | 369.03 | 376.69 | 368.54 | 375.15 | 2,602,977 | +10.14(+2.78%) |
Dec 06, 2021 | 364.43 | 369.05 | 359.57 | 365.02 | 2,129,462 | +6.16(+1.72%) |
Dec 03, 2021 | 365.56 | 365.56 | 355.39 | 358.86 | 2,994,691 | -4.51(-1.24%) |
Dec 02, 2021 | 354.42 | 364.82 | 352.57 | 363.37 | 3,560,314 | +10.37(+2.94%) |
Dec 01, 2021 | 359.88 | 365.82 | 352.74 | 353.00 | 2,640,729 | -2.35(-0.66%) |
Nov 30, 2021 | 357.72 | 360.80 | 351.87 | 355.35 | 4,896,697 | -5.18(-1.44%) |
Nov 29, 2021 | 367.49 | 369.69 | 356.71 | 360.53 | 3,090,198 | -2.66(-0.73%) |
Nov 26, 2021 | 358.61 | 365.35 | 356.96 | 363.19 | 2,881,855 | -9.14(-2.46%) |
Nov 24, 2021 | 377.75 | 380.06 | 371.50 | 372.33 | 2,344,003 | -6.67(-1.76%) |
Nov 23, 2021 | 373.31 | 379.57 | 370.76 | 379.00 | 2,575,840 | +9.50(+2.57%) |
Nov 22, 2021 | 366.70 | 375.40 | 363.92 | 369.50 | 3,279,428 | +8.18(+2.26%) |
Nov 19, 2021 | 356.65 | 363.98 | 355.40 | 361.32 | 2,800,347 | -3.71(-1.02%) |
Nov 18, 2021 | 365.90 | 365.90 | 364.77 | 365.03 | 1,980,685 | -0.17(-0.05%) |
Nov 17, 2021 | 374.81 | 375.55 | 365.12 | 365.20 | 3,133,637 | -10.76(-2.86%) |
Nov 16, 2021 | 376.73 | 378.50 | 372.15 | 375.96 | 1,390,889 | -1.60(-0.43%) |
Nov 15, 2021 | 378.68 | 379.93 | 376.73 | 377.57 | 1,541,140 | -0.09(-0.02%) |
Nov 12, 2021 | 375.88 | 377.84 | 372.33 | 377.66 | 1,458,189 | +2.40(+0.64%) |
Nov 11, 2021 | 373.21 | 376.59 | 371.69 | 375.26 | 1,340,735 | +3.00(+0.81%) |
Nov 10, 2021 | 375.25 | 372.26 | 2,402,369 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.78 | 380.15 | 373.14 | 378.07 | 2,407,506 | -2.79(-0.73%) |
Nov 08, 2021 | 382.31 | 385.81 | 380.51 | 380.86 | 1,849,330 | +1.18(+0.31%) |
Nov 05, 2021 | 383.71 | 386.56 | 378.77 | 379.69 | 2,257,509 | -0.92(-0.24%) |
Nov 04, 2021 | 386.75 | 388.00 | 375.90 | 380.61 | 4,074,146 | -9.17(-2.35%) |
Nov 03, 2021 | 394.64 | 395.47 | 384.80 | 389.78 | 3,800,938 | -5.55(-1.40%) |
Nov 02, 2021 | 387.17 | 397.48 | 385.01 | 395.33 | 3,216,489 | +6.67(+1.72%) |