Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 260.48 | 270.48 | 260.48 | 270.39 | 3,156,703 | +11.59(+4.48%) |
Nov 29, 2022 | 262.04 | 262.99 | 257.20 | 258.80 | 1,497,620 | -3.84(-1.46%) |
Nov 28, 2022 | 264.54 | 266.50 | 261.82 | 262.64 | 1,406,467 | -2.49(-0.94%) |
Nov 25, 2022 | 263.69 | 265.35 | 261.41 | 265.13 | 788,106 | +0.68(+0.26%) |
Nov 23, 2022 | 264.49 | 267.11 | 262.82 | 264.45 | 1,532,224 | +1.55(+0.59%) |
Nov 22, 2022 | 258.99 | 263.75 | 258.48 | 262.90 | 1,369,099 | +2.55(+0.98%) |
Nov 21, 2022 | 260.96 | 264.81 | 259.64 | 260.35 | 1,805,102 | -1.76(-0.67%) |
Nov 18, 2022 | 264.44 | 266.60 | 260.05 | 262.11 | 1,579,073 | +1.34(+0.51%) |
Nov 17, 2022 | 258.46 | 262.00 | 255.40 | 260.77 | 1,981,552 | -2.27(-0.86%) |
Nov 16, 2022 | 264.84 | 265.38 | 260.99 | 263.04 | 1,619,936 | -1.14(-0.43%) |
Nov 15, 2022 | 262.96 | 266.14 | 261.09 | 264.18 | 2,067,186 | +4.74(+1.83%) |
Nov 14, 2022 | 262.19 | 263.09 | 257.84 | 259.44 | 2,283,627 | -5.64(-2.13%) |
Nov 11, 2022 | 255.74 | 267.67 | 255.74 | 265.08 | 3,188,372 | +7.22(+2.80%) |
Nov 10, 2022 | 248.66 | 258.73 | 247.03 | 257.86 | 3,949,471 | +21.73(+9.20%) |
Nov 09, 2022 | 238.76 | 241.13 | 235.58 | 236.13 | 1,761,531 | -4.57(-1.90%) |
Nov 08, 2022 | 242.18 | 245.75 | 237.56 | 240.70 | 1,589,700 | -1.63(-0.67%) |
Nov 07, 2022 | 241.72 | 244.20 | 239.80 | 242.33 | 2,107,932 | +2.80(+1.17%) |
Nov 04, 2022 | 237.92 | 240.77 | 233.70 | 239.53 | 1,895,939 | +5.34(+2.28%) |
Nov 03, 2022 | 233.01 | 236.16 | 231.07 | 234.19 | 2,341,161 | -1.94(-0.82%) |
Nov 02, 2022 | 245.43 | 247.97 | 236.00 | 236.13 | 2,708,344 | -10.73(-4.35%) |
Nov 01, 2022 | 248.07 | 251.29 | 245.19 | 246.86 | 2,277,310 | +0.39(+0.16%) |
Oct 31, 2022 | 243.00 | 248.41 | 242.79 | 246.47 | 2,704,439 | +2.31(+0.95%) |
Oct 28, 2022 | 240.94 | 248.11 | 240.40 | 244.16 | 2,901,792 | +2.47(+1.02%) |
Oct 27, 2022 | 242.44 | 244.10 | 238.32 | 241.69 | 2,770,108 | +0.03(+0.01%) |
Oct 26, 2022 | 237.75 | 249.14 | 235.94 | 241.66 | 3,701,730 | +3.79(+1.59%) |
Oct 25, 2022 | 231.03 | 238.07 | 226.11 | 237.87 | 4,645,867 | +17.60(+7.99%) |
Oct 24, 2022 | 218.84 | 221.56 | 217.64 | 220.27 | 2,430,435 | +1.78(+0.81%) |
Oct 21, 2022 | 210.50 | 219.04 | 206.77 | 218.49 | 3,142,827 | +6.49(+3.06%) |
Oct 20, 2022 | 211.41 | 221.00 | 211.12 | 212.00 | 3,664,980 | +0.86(+0.41%) |
Oct 19, 2022 | 217.94 | 220.98 | 210.36 | 211.14 | 5,872,202 | +17.41(+8.99%) |
Oct 18, 2022 | 195.94 | 199.77 | 192.40 | 193.73 | 2,955,452 | +3.61(+1.90%) |
Oct 17, 2022 | 186.26 | 190.75 | 185.82 | 190.12 | 2,378,940 | +7.06(+3.86%) |
Oct 14, 2022 | 193.29 | 194.50 | 182.56 | 183.06 | 2,430,640 | -7.32(-3.84%) |
Oct 13, 2022 | 181.11 | 192.44 | 180.07 | 190.38 | 2,067,315 | +4.04(+2.17%) |
Oct 12, 2022 | 186.56 | 186.97 | 183.57 | 186.34 | 1,628,416 | +0.44(+0.24%) |
Oct 11, 2022 | 186.22 | 189.67 | 183.53 | 185.90 | 1,663,485 | -0.65(-0.35%) |
Oct 10, 2022 | 187.94 | 188.65 | 184.32 | 186.55 | 1,634,980 | -2.13(-1.13%) |
Oct 07, 2022 | 194.65 | 195.60 | 187.62 | 188.68 | 1,897,349 | -9.02(-4.56%) |
Oct 06, 2022 | 200.09 | 202.68 | 197.23 | 197.70 | 1,502,272 | -3.68(-1.83%) |
Oct 05, 2022 | 198.27 | 202.58 | 196.36 | 201.38 | 1,647,407 | -0.16(-0.08%) |
Oct 04, 2022 | 197.87 | 202.80 | 197.63 | 201.54 | 2,079,655 | +8.18(+4.23%) |
Oct 03, 2022 | 189.40 | 195.17 | 187.97 | 193.36 | 1,644,027 | +5.92(+3.16%) |
Sep 30, 2022 | 190.12 | 194.46 | 187.06 | 187.44 | 2,094,141 | -1.62(-0.86%) |
Sep 29, 2022 | 189.60 | 191.25 | 187.09 | 189.06 | 1,718,873 | -3.34(-1.74%) |
Sep 28, 2022 | 188.35 | 193.63 | 186.26 | 192.40 | 1,592,181 | +6.02(+3.23%) |
Sep 27, 2022 | 190.56 | 191.50 | 184.94 | 186.38 | 1,815,892 | -1.55(-0.82%) |
Sep 26, 2022 | 189.95 | 192.46 | 187.02 | 187.93 | 1,751,833 | -2.59(-1.36%) |
Sep 23, 2022 | 190.20 | 191.14 | 186.95 | 190.52 | 1,918,565 | -0.56(-0.29%) |
Sep 22, 2022 | 193.45 | 194.45 | 189.08 | 191.08 | 1,907,321 | -3.96(-2.03%) |
Sep 21, 2022 | 200.39 | 203.52 | 195.00 | 195.04 | 1,582,906 | -4.51(-2.26%) |
Sep 20, 2022 | 201.13 | 201.17 | 196.71 | 199.55 | 1,627,090 | -2.66(-1.32%) |
Sep 19, 2022 | 203.87 | 204.32 | 199.48 | 202.21 | 2,076,025 | -4.07(-1.97%) |
Sep 16, 2022 | 206.75 | 207.43 | 203.46 | 206.28 | 2,801,105 | -3.34(-1.59%) |
Sep 15, 2022 | 211.00 | 215.49 | 209.17 | 209.62 | 2,117,009 | -1.16(-0.55%) |
Sep 14, 2022 | 210.78 | 212.98 | 208.56 | 210.78 | 1,491,083 | -0.62(-0.29%) |
Sep 13, 2022 | 214.62 | 216.72 | 210.88 | 211.40 | 2,375,183 | -10.62(-4.78%) |
Sep 12, 2022 | 220.76 | 223.41 | 219.41 | 222.02 | 1,313,545 | +0.70(+0.32%) |
Sep 09, 2022 | 215.86 | 221.89 | 215.45 | 221.32 | 1,900,499 | +6.54(+3.04%) |
Sep 08, 2022 | 207.76 | 217.39 | 207.75 | 214.78 | 1,827,342 | +3.91(+1.85%) |
Sep 07, 2022 | 203.36 | 211.37 | 202.44 | 210.87 | 1,732,157 | +8.57(+4.24%) |
Sep 06, 2022 | 204.34 | 205.38 | 201.15 | 202.30 | 1,445,525 | -1.37(-0.67%) |
Sep 02, 2022 | 207.72 | 209.37 | 202.04 | 203.67 | 1,539,871 | -2.44(-1.18%) |
Sep 01, 2022 | 203.85 | 206.44 | 200.19 | 206.11 | 1,500,826 | +0.37(+0.18%) |
Aug 31, 2022 | 208.51 | 210.48 | 205.19 | 205.74 | 1,866,769 | -0.76(-0.37%) |
Aug 30, 2022 | 210.12 | 211.75 | 205.38 | 206.50 | 1,562,857 | -2.40(-1.15%) |
Aug 29, 2022 | 209.27 | 211.68 | 207.84 | 208.90 | 1,871,917 | -2.19(-1.04%) |
Aug 26, 2022 | 224.57 | 225.38 | 210.94 | 211.09 | 2,475,058 | -13.93(-6.19%) |
Aug 25, 2022 | 222.84 | 225.12 | 220.90 | 225.02 | 1,302,555 | +4.55(+2.06%) |
Aug 24, 2022 | 218.19 | 222.60 | 217.94 | 220.47 | 1,798,921 | +3.66(+1.69%) |
Aug 23, 2022 | 216.99 | 218.51 | 214.86 | 216.81 | 1,912,809 | -1.73(-0.79%) |
Aug 22, 2022 | 221.13 | 222.51 | 217.01 | 218.54 | 2,130,793 | -6.24(-2.78%) |
Aug 19, 2022 | 227.36 | 227.95 | 223.56 | 224.78 | 2,035,779 | -4.81(-2.10%) |
Aug 18, 2022 | 230.79 | 231.34 | 226.82 | 229.59 | 1,356,861 | -0.12(-0.05%) |
Aug 17, 2022 | 230.71 | 232.47 | 228.35 | 229.71 | 1,355,154 | -4.00(-1.71%) |
Aug 16, 2022 | 235.90 | 236.95 | 231.51 | 233.71 | 1,646,987 | -4.55(-1.91%) |
Aug 15, 2022 | 237.03 | 239.64 | 235.81 | 238.26 | 1,384,078 | -0.11(-0.05%) |
Aug 12, 2022 | 236.75 | 238.57 | 234.73 | 238.37 | 1,744,533 | +2.35(+1.00%) |
Aug 11, 2022 | 238.38 | 242.56 | 235.23 | 236.02 | 1,625,046 | -1.83(-0.77%) |
Aug 10, 2022 | 239.76 | 240.79 | 236.63 | 237.85 | 1,942,913 | +4.97(+2.13%) |
Aug 09, 2022 | 238.16 | 238.68 | 232.44 | 232.88 | 1,532,456 | -6.25(-2.61%) |
Aug 08, 2022 | 241.00 | 245.36 | 238.64 | 239.13 | 2,216,193 | -1.19(-0.50%) |
Aug 05, 2022 | 237.68 | 241.68 | 236.55 | 240.32 | 1,861,078 | -2.14(-0.88%) |
Aug 04, 2022 | 242.07 | 242.92 | 239.61 | 242.46 | 1,180,499 | +0.28(+0.12%) |
Aug 03, 2022 | 239.04 | 243.31 | 236.44 | 242.18 | 1,802,927 | +3.70(+1.55%) |
Aug 02, 2022 | 234.43 | 244.99 | 233.53 | 238.48 | 3,273,872 | +9.94(+4.35%) |
Aug 01, 2022 | 227.31 | 231.50 | 226.57 | 228.54 | 1,333,327 | -1.63(-0.71%) |
Jul 29, 2022 | 228.65 | 230.95 | 227.01 | 230.17 | 1,941,447 | -0.37(-0.16%) |
Jul 28, 2022 | 224.99 | 231.26 | 221.21 | 230.54 | 2,217,712 | +5.20(+2.31%) |
Jul 27, 2022 | 219.45 | 226.57 | 219.45 | 225.34 | 2,536,198 | +8.55(+3.94%) |
Jul 26, 2022 | 218.11 | 219.92 | 214.08 | 216.79 | 2,376,775 | -2.38(-1.09%) |
Jul 25, 2022 | 213.21 | 221.80 | 212.27 | 219.17 | 3,170,830 | +7.32(+3.46%) |
Jul 22, 2022 | 207.44 | 217.49 | 203.31 | 211.85 | 6,588,342 | -12.90(-5.74%) |
Jul 21, 2022 | 220.91 | 225.44 | 219.58 | 224.75 | 2,862,801 | +5.53(+2.52%) |
Jul 20, 2022 | 215.00 | 221.09 | 214.17 | 219.22 | 1,934,416 | +4.78(+2.23%) |
Jul 19, 2022 | 210.45 | 214.62 | 208.81 | 214.44 | 1,951,973 | +8.18(+3.97%) |
Jul 18, 2022 | 211.43 | 213.66 | 205.32 | 206.26 | 1,523,217 | -4.66(-2.21%) |
Jul 15, 2022 | 207.88 | 211.17 | 207.37 | 210.92 | 2,231,082 | +6.61(+3.24%) |
Jul 14, 2022 | 200.41 | 204.51 | 197.30 | 204.31 | 1,553,646 | +2.25(+1.11%) |
Jul 13, 2022 | 198.30 | 204.29 | 196.10 | 202.06 | 1,482,975 | -0.07(-0.03%) |
Jul 12, 2022 | 206.59 | 209.13 | 201.07 | 202.13 | 1,519,552 | -3.59(-1.75%) |
Jul 11, 2022 | 207.48 | 208.14 | 202.49 | 205.72 | 1,197,562 | -3.09(-1.48%) |
Jul 08, 2022 | 206.05 | 211.22 | 205.73 | 208.81 | 1,149,400 | +0.10(+0.05%) |
Jul 07, 2022 | 204.79 | 209.37 | 204.25 | 208.71 | 1,396,714 | +3.36(+1.64%) |
Jul 06, 2022 | 207.78 | 209.48 | 204.33 | 205.35 | 1,654,643 | -1.40(-0.68%) |
Jul 05, 2022 | 203.06 | 207.32 | 200.12 | 206.75 | 1,432,724 | +0.65(+0.32%) |
Jul 01, 2022 | 201.07 | 206.33 | 200.00 | 206.10 | 1,462,729 | +5.39(+2.69%) |
Jun 30, 2022 | 201.46 | 203.38 | 197.61 | 200.71 | 2,224,377 | -1.88(-0.93%) |
Jun 29, 2022 | 201.85 | 203.85 | 197.85 | 202.59 | 1,655,391 | +0.60(+0.30%) |
Jun 28, 2022 | 209.02 | 211.47 | 201.17 | 201.99 | 1,662,284 | -5.95(-2.86%) |
Jun 27, 2022 | 208.80 | 209.88 | 205.88 | 207.94 | 1,900,787 | -1.73(-0.83%) |
Jun 24, 2022 | 207.61 | 209.84 | 203.82 | 209.67 | 2,270,495 | +5.17(+2.53%) |
Jun 23, 2022 | 202.90 | 206.93 | 201.81 | 204.50 | 1,611,613 | +3.88(+1.93%) |
Jun 22, 2022 | 192.91 | 203.70 | 191.90 | 200.62 | 2,582,020 | +6.30(+3.24%) |
Jun 21, 2022 | 195.63 | 197.65 | 193.93 | 194.32 | 1,859,511 | +2.24(+1.17%) |
Jun 17, 2022 | 191.80 | 195.50 | 189.90 | 192.08 | 3,802,397 | +1.37(+0.72%) |
Jun 16, 2022 | 191.87 | 193.05 | 186.83 | 190.71 | 2,449,397 | -5.42(-2.76%) |
Jun 15, 2022 | 194.00 | 200.15 | 192.36 | 196.13 | 2,408,687 | +5.03(+2.63%) |
Jun 14, 2022 | 194.63 | 195.33 | 188.81 | 191.10 | 3,183,588 | -3.87(-1.98%) |
Jun 13, 2022 | 199.00 | 200.24 | 193.76 | 194.97 | 3,539,693 | -10.30(-5.02%) |
Jun 10, 2022 | 206.80 | 208.00 | 203.66 | 205.27 | 1,602,888 | -4.68(-2.23%) |
Jun 09, 2022 | 216.35 | 216.97 | 209.91 | 209.95 | 1,595,415 | -8.65(-3.96%) |
Jun 08, 2022 | 221.04 | 222.82 | 218.15 | 218.60 | 1,104,584 | -3.35(-1.51%) |
Jun 07, 2022 | 215.29 | 222.57 | 214.58 | 221.95 | 1,351,952 | +5.52(+2.55%) |
Jun 06, 2022 | 221.45 | 222.84 | 215.48 | 216.43 | 1,374,294 | -1.36(-0.62%) |
Jun 03, 2022 | 224.04 | 224.50 | 216.97 | 217.79 | 1,524,404 | -9.42(-4.15%) |
Jun 02, 2022 | 216.40 | 227.34 | 214.07 | 227.21 | 2,099,561 | +10.82(+5.00%) |
Jun 01, 2022 | 227.74 | 230.00 | 212.20 | 216.39 | 2,426,173 | -11.25(-4.94%) |
May 31, 2022 | 228.40 | 230.00 | 224.79 | 227.64 | 2,046,516 | -1.52(-0.66%) |
May 27, 2022 | 226.50 | 229.89 | 224.44 | 229.16 | 2,133,035 | +5.86(+2.62%) |
May 26, 2022 | 223.41 | 226.06 | 221.13 | 223.30 | 2,562,852 | +0.72(+0.32%) |
May 25, 2022 | 216.18 | 224.26 | 216.17 | 222.58 | 1,466,122 | +4.19(+1.92%) |
May 24, 2022 | 219.21 | 219.69 | 214.88 | 218.39 | 1,518,839 | -3.22(-1.45%) |
May 23, 2022 | 222.28 | 222.99 | 216.90 | 221.61 | 1,496,180 | +2.54(+1.16%) |
May 20, 2022 | 222.31 | 223.27 | 212.91 | 219.07 | 1,817,128 | +0.93(+0.43%) |
May 19, 2022 | 215.06 | 221.17 | 213.96 | 218.14 | 1,722,839 | +2.79(+1.30%) |
May 18, 2022 | 221.21 | 223.40 | 214.31 | 215.35 | 2,031,790 | -9.83(-4.37%) |
May 17, 2022 | 223.52 | 226.29 | 220.61 | 225.18 | 1,324,172 | +5.65(+2.57%) |
May 16, 2022 | 221.12 | 223.30 | 217.57 | 219.53 | 1,569,586 | -4.16(-1.86%) |
May 13, 2022 | 215.00 | 224.68 | 215.00 | 223.69 | 2,250,577 | +12.00(+5.67%) |
May 12, 2022 | 208.08 | 214.06 | 207.24 | 211.69 | 2,035,931 | +0.82(+0.39%) |
May 11, 2022 | 210.74 | 217.89 | 208.48 | 210.87 | 2,690,210 | -0.52(-0.25%) |
May 10, 2022 | 214.70 | 217.31 | 206.60 | 211.39 | 2,253,120 | +2.68(+1.28%) |
May 09, 2022 | 221.55 | 221.55 | 207.18 | 208.71 | 3,754,607 | -16.14(-7.18%) |
May 06, 2022 | 232.07 | 232.27 | 221.07 | 224.85 | 3,014,045 | -9.13(-3.90%) |
May 05, 2022 | 242.93 | 244.67 | 231.13 | 233.98 | 3,058,192 | -12.33(-5.01%) |
May 04, 2022 | 236.99 | 246.99 | 233.82 | 246.31 | 2,135,313 | +8.20(+3.44%) |
May 03, 2022 | 239.50 | 242.00 | 236.14 | 238.11 | 1,648,145 | -2.55(-1.06%) |
May 02, 2022 | 239.99 | 242.24 | 234.15 | 240.66 | 2,421,270 | +1.36(+0.57%) |
Apr 29, 2022 | 241.45 | 246.30 | 238.50 | 239.30 | 2,920,785 | -3.96(-1.63%) |
Apr 28, 2022 | 236.29 | 244.59 | 235.95 | 243.26 | 3,151,594 | +7.91(+3.36%) |
Apr 27, 2022 | 244.44 | 247.93 | 235.07 | 235.35 | 3,847,984 | -9.17(-3.75%) |
Apr 26, 2022 | 253.04 | 255.64 | 244.44 | 244.52 | 2,484,207 | -10.60(-4.15%) |
Apr 25, 2022 | 250.29 | 259.72 | 250.29 | 255.12 | 3,253,537 | +2.78(+1.10%) |
Apr 22, 2022 | 275.00 | 276.32 | 251.52 | 252.34 | 6,845,409 | -42.23(-14.34%) |
Apr 21, 2022 | 303.32 | 308.00 | 293.81 | 294.57 | 2,494,639 | -8.33(-2.75%) |
Apr 20, 2022 | 297.08 | 307.37 | 294.93 | 302.90 | 2,161,127 | +8.04(+2.73%) |
Apr 19, 2022 | 278.50 | 295.69 | 278.04 | 294.86 | 2,659,961 | +18.51(+6.70%) |
Apr 18, 2022 | 278.99 | 280.28 | 273.41 | 276.35 | 1,126,931 | -3.35(-1.20%) |
Apr 14, 2022 | 286.10 | 287.15 | 278.95 | 279.70 | 1,582,532 | -5.52(-1.94%) |
Apr 13, 2022 | 279.17 | 286.25 | 278.60 | 285.22 | 1,133,480 | +7.37(+2.65%) |
Apr 12, 2022 | 281.06 | 286.40 | 276.19 | 277.85 | 1,138,367 | -1.11(-0.40%) |
Apr 11, 2022 | 286.28 | 286.68 | 278.47 | 278.96 | 1,391,299 | -10.90(-3.76%) |
Apr 08, 2022 | 290.04 | 293.00 | 287.08 | 289.86 | 959,832 | -1.96(-0.67%) |
Apr 07, 2022 | 286.38 | 293.56 | 286.12 | 291.82 | 1,329,394 | +3.15(+1.09%) |
Apr 06, 2022 | 290.95 | 291.77 | 283.25 | 288.67 | 1,939,700 | -7.25(-2.45%) |
Apr 05, 2022 | 301.99 | 303.80 | 293.34 | 295.92 | 1,488,873 | -6.33(-2.09%) |
Apr 04, 2022 | 306.50 | 308.97 | 301.09 | 302.25 | 1,561,407 | -3.29(-1.08%) |
Apr 01, 2022 | 303.99 | 306.07 | 301.20 | 305.54 | 1,470,411 | +3.86(+1.28%) |
Mar 31, 2022 | 305.08 | 307.85 | 301.59 | 301.68 | 2,733,456 | -2.76(-0.91%) |
Mar 30, 2022 | 301.68 | 306.59 | 299.52 | 304.44 | 1,914,735 | +2.44(+0.81%) |
Mar 29, 2022 | 298.35 | 302.50 | 298.35 | 302.00 | 1,618,900 | +7.05(+2.39%) |
Mar 28, 2022 | 286.04 | 295.46 | 285.50 | 294.95 | 1,963,085 | +8.08(+2.82%) |
Mar 25, 2022 | 285.09 | 286.94 | 282.28 | 286.87 | 1,435,114 | +5.79(+2.06%) |
Mar 24, 2022 | 276.82 | 281.19 | 273.65 | 281.08 | 1,512,758 | +5.88(+2.14%) |
Mar 23, 2022 | 284.52 | 284.52 | 274.52 | 275.20 | 1,639,249 | -11.24(-3.92%) |
Mar 22, 2022 | 283.11 | 287.91 | 281.74 | 286.44 | 1,532,776 | +3.16(+1.12%) |
Mar 21, 2022 | 287.66 | 290.09 | 279.51 | 283.28 | 1,645,886 | -6.83(-2.35%) |
Mar 18, 2022 | 283.31 | 291.20 | 278.56 | 290.11 | 3,152,881 | +7.16(+2.53%) |
Mar 17, 2022 | 277.74 | 283.50 | 276.53 | 282.95 | 1,799,679 | +5.10(+1.84%) |
Mar 16, 2022 | 273.55 | 279.77 | 268.71 | 277.85 | 2,429,859 | +7.85(+2.91%) |
Mar 15, 2022 | 267.65 | 270.84 | 265.00 | 270.00 | 3,024,557 | +6.20(+2.35%) |
Mar 14, 2022 | 272.34 | 277.81 | 262.53 | 263.80 | 2,722,156 | -9.89(-3.61%) |
Mar 11, 2022 | 278.25 | 281.75 | 273.46 | 273.69 | 1,842,068 | -2.03(-0.74%) |
Mar 10, 2022 | 272.89 | 276.72 | 271.00 | 275.72 | 1,331,160 | -3.10(-1.11%) |
Mar 09, 2022 | 277.45 | 279.80 | 272.74 | 278.82 | 2,080,717 | +9.50(+3.53%) |
Mar 08, 2022 | 286.66 | 288.98 | 268.92 | 269.32 | 3,451,203 | -23.37(-7.98%) |
Mar 07, 2022 | 300.50 | 304.68 | 291.61 | 292.69 | 2,865,829 | -9.59(-3.17%) |
Mar 04, 2022 | 296.71 | 303.00 | 294.72 | 302.28 | 1,995,954 | +2.46(+0.82%) |
Mar 03, 2022 | 301.22 | 304.28 | 298.41 | 299.82 | 2,097,908 | +0.81(+0.27%) |
Mar 02, 2022 | 294.15 | 300.72 | 291.81 | 299.01 | 1,747,903 | +7.46(+2.56%) |
Mar 01, 2022 | 289.96 | 293.79 | 287.01 | 291.55 | 1,645,240 | +1.22(+0.42%) |
Feb 28, 2022 | 290.21 | 293.33 | 286.47 | 290.33 | 1,644,401 | -3.18(-1.08%) |
Feb 25, 2022 | 289.08 | 293.62 | 287.43 | 293.51 | 1,454,887 | +5.13(+1.78%) |
Feb 24, 2022 | 266.22 | 289.29 | 266.02 | 288.38 | 2,732,039 | +11.88(+4.30%) |
Feb 23, 2022 | 284.95 | 286.45 | 275.56 | 276.50 | 1,704,840 | -7.50(-2.64%) |
Feb 22, 2022 | 278.12 | 287.32 | 277.35 | 284.00 | 2,116,935 | +3.22(+1.15%) |
Feb 18, 2022 | 280.78 | 0 | -3.30(-1.16%) | |||
Feb 17, 2022 | 289.47 | 290.00 | 283.50 | 284.08 | 1,573,342 | -7.06(-2.42%) |
Feb 16, 2022 | 289.00 | 292.36 | 282.72 | 291.14 | 1,797,177 | +1.83(+0.63%) |
Feb 15, 2022 | 285.00 | 290.61 | 284.80 | 289.31 | 1,413,671 | +8.17(+2.91%) |
Feb 14, 2022 | 283.24 | 286.17 | 279.03 | 281.14 | 1,562,977 | -2.02(-0.71%) |
Feb 11, 2022 | 291.53 | 294.48 | 282.20 | 283.16 | 2,267,399 | -9.33(-3.19%) |
Feb 10, 2022 | 287.69 | 294.98 | 286.74 | 292.49 | 2,882,042 | +0.31(+0.11%) |
Feb 09, 2022 | 287.11 | 292.94 | 287.11 | 292.18 | 2,148,935 | +8.79(+3.10%) |
Feb 08, 2022 | 283.65 | 285.35 | 277.81 | 283.39 | 2,047,921 | -1.50(-0.53%) |
Feb 07, 2022 | 284.41 | 290.90 | 283.56 | 284.89 | 1,721,105 | -0.84(-0.29%) |
Feb 04, 2022 | 282.85 | 288.29 | 280.46 | 285.73 | 1,634,052 | +0.13(+0.05%) |
Feb 03, 2022 | 286.84 | 284.91 | 285.60 | 1,919,770 | -7.34(-2.51%) | |
Feb 02, 2022 | 292.08 | 295.26 | 289.06 | 292.94 | 2,325,131 | +6.43(+2.24%) |
Feb 01, 2022 | 285.18 | 289.70 | 281.61 | 286.51 | 2,092,934 | +2.33(+0.82%) |
Jan 31, 2022 | 276.23 | 285.23 | 284.18 | 2,991,814 | +12.39(+4.56%) | |
Jan 28, 2022 | 264.42 | 272.04 | 258.42 | 271.79 | 2,712,774 | +9.02(+3.43%) |
Jan 27, 2022 | 267.59 | 270.83 | 261.02 | 262.77 | 2,584,455 | -1.69(-0.64%) |
Jan 26, 2022 | 269.00 | 275.01 | 261.38 | 264.46 | 3,511,971 | +0.32(+0.12%) |
Jan 25, 2022 | 261.64 | 267.41 | 260.30 | 264.14 | 2,617,072 | -7.84(-2.88%) |
Jan 24, 2022 | 264.62 | 272.78 | 254.20 | 271.98 | 4,707,366 | +2.45(+0.91%) |
Jan 21, 2022 | 275.04 | 281.58 | 267.30 | 269.53 | 5,584,188 | -23.20(-7.93%) |
Jan 20, 2022 | 296.00 | 304.43 | 291.82 | 292.73 | 2,768,897 | -0.73(-0.25%) |
Jan 19, 2022 | 296.07 | 299.62 | 293.00 | 293.46 | 1,917,433 | -2.03(-0.69%) |
Jan 18, 2022 | 301.37 | 301.48 | 294.67 | 295.49 | 2,313,918 | -12.25(-3.98%) |
Jan 14, 2022 | 307.74 | 0 | -5.47(-1.75%) | |||
Jan 13, 2022 | 324.98 | 325.01 | 312.39 | 313.21 | 1,716,918 | -9.95(-3.08%) |
Jan 12, 2022 | 324.81 | 327.14 | 319.56 | 323.16 | 2,106,775 | -4.86(-1.48%) |
Jan 11, 2022 | 325.77 | 328.16 | 318.74 | 328.02 | 1,825,211 | +2.49(+0.76%) |
Jan 10, 2022 | 321.18 | 325.81 | 315.25 | 325.53 | 2,056,886 | +1.24(+0.38%) |
Jan 07, 2022 | 330.94 | 333.07 | 323.23 | 324.29 | 1,747,009 | -9.89(-2.96%) |
Jan 06, 2022 | 339.88 | 341.71 | 333.38 | 334.18 | 1,701,799 | -7.77(-2.27%) |
Jan 05, 2022 | 352.49 | 355.70 | 341.65 | 341.95 | 1,804,813 | -12.68(-3.58%) |
Jan 04, 2022 | 360.00 | 362.00 | 352.57 | 354.63 | 1,310,930 | -5.37(-1.49%) |
Jan 03, 2022 | 358.65 | 360.51 | 353.13 | 360.00 | 1,573,255 | +0.70(+0.19%) |
Dec 31, 2021 | 363.02 | 366.15 | 358.79 | 359.30 | 1,157,830 | -4.00(-1.10%) |
Dec 30, 2021 | 366.09 | 367.65 | 362.81 | 363.30 | 753,173 | -1.97(-0.54%) |
Dec 29, 2021 | 365.36 | 369.21 | 364.02 | 365.27 | 897,461 | +0.73(+0.20%) |
Dec 28, 2021 | 364.58 | 366.72 | 362.03 | 364.54 | 931,173 | -0.04(-0.01%) |
Dec 27, 2021 | 363.46 | 366.53 | 361.61 | 364.58 | 1,136,609 | +0.64(+0.18%) |
Dec 23, 2021 | 360.65 | 365.67 | 357.33 | 363.94 | 1,022,943 | +1.73(+0.48%) |
Dec 22, 2021 | 346.96 | 362.54 | 346.83 | 362.21 | 1,410,069 | +14.12(+4.06%) |
Dec 21, 2021 | 333.45 | 348.77 | 332.64 | 348.09 | 1,699,381 | +19.07(+5.80%) |
Dec 20, 2021 | 330.38 | 337.40 | 326.06 | 329.02 | 1,560,404 | -8.38(-2.48%) |
Dec 17, 2021 | 332.40 | 343.10 | 332.40 | 337.40 | 2,633,728 | +2.87(+0.86%) |
Dec 16, 2021 | 338.01 | 341.72 | 333.13 | 334.53 | 2,003,861 | +2.87(+0.87%) |
Dec 15, 2021 | 330.35 | 334.90 | 323.79 | 331.66 | 2,190,840 | +3.42(+1.04%) |
Dec 14, 2021 | 336.51 | 336.51 | 325.60 | 328.24 | 1,482,131 | -12.12(-3.56%) |
Dec 13, 2021 | 344.74 | 345.77 | 339.63 | 340.36 | 1,506,401 | -4.60(-1.33%) |
Dec 10, 2021 | 343.16 | 346.08 | 341.47 | 344.96 | 1,316,566 | +4.62(+1.36%) |
Dec 09, 2021 | 339.73 | 345.98 | 338.77 | 340.34 | 1,296,591 | -0.46(-0.13%) |
Dec 08, 2021 | 340.85 | 341.19 | 337.12 | 340.80 | 2,094,919 | +0.31(+0.09%) |
Dec 07, 2021 | 329.91 | 342.62 | 329.50 | 340.49 | 2,138,134 | +16.72(+5.16%) |
Dec 06, 2021 | 321.24 | 325.53 | 314.00 | 323.77 | 2,953,974 | +2.14(+0.67%) |
Dec 03, 2021 | 329.20 | 329.99 | 313.69 | 321.63 | 2,485,166 | -5.69(-1.74%) |
Dec 02, 2021 | 319.93 | 329.46 | 318.44 | 327.32 | 1,349,368 | +7.39(+2.31%) |