Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 255.94 | 259.05 | 252.09 | 252.24 | 22,728 | -3.23(-1.26%) |
Sep 29, 2022 | 256.67 | 256.67 | 253.13 | 255.47 | 90,178 | -2.35(-0.91%) |
Sep 28, 2022 | 253.42 | 258.99 | 252.54 | 257.82 | 47,004 | +4.94(+1.95%) |
Sep 27, 2022 | 255.36 | 256.90 | 252.11 | 252.88 | 28,990 | -0.76(-0.30%) |
Sep 26, 2022 | 254.80 | 255.46 | 252.60 | 253.64 | 39,635 | -2.15(-0.84%) |
Sep 23, 2022 | 256.82 | 256.82 | 252.23 | 255.79 | 62,580 | -3.23(-1.25%) |
Sep 22, 2022 | 260.10 | 260.49 | 257.20 | 259.02 | 25,991 | -1.58(-0.60%) |
Sep 21, 2022 | 266.63 | 267.84 | 260.50 | 260.59 | 26,033 | -4.45(-1.68%) |
Sep 20, 2022 | 266.59 | 267.71 | 263.59 | 265.05 | 42,852 | -2.38(-0.89%) |
Sep 19, 2022 | 265.11 | 267.67 | 263.90 | 267.43 | 37,271 | -0.10(-0.04%) |
Sep 16, 2022 | 266.31 | 268.02 | 264.94 | 267.53 | 31,848 | -1.55(-0.57%) |
Sep 15, 2022 | 266.20 | 271.23 | 266.20 | 269.07 | 24,932 | +4.64(+1.75%) |
Sep 14, 2022 | 267.68 | 267.68 | 262.54 | 264.44 | 26,370 | -2.79(-1.04%) |
Sep 13, 2022 | 271.89 | 272.08 | 266.56 | 267.22 | 23,539 | -8.82(-3.20%) |
Sep 12, 2022 | 274.45 | 276.66 | 272.93 | 276.05 | 30,709 | +2.88(+1.05%) |
Sep 09, 2022 | 273.83 | 274.21 | 273.00 | 273.17 | 13,128 | +1.19(+0.44%) |
Sep 08, 2022 | 266.72 | 272.14 | 266.72 | 271.98 | 60,577 | +4.37(+1.63%) |
Sep 07, 2022 | 262.36 | 267.94 | 262.05 | 267.61 | 32,089 | +5.37(+2.05%) |
Sep 06, 2022 | 263.41 | 265.57 | 261.74 | 262.24 | 16,814 | -0.95(-0.36%) |
Sep 02, 2022 | 267.92 | 267.92 | 262.15 | 263.18 | 39,245 | -2.27(-0.86%) |
Sep 01, 2022 | 262.61 | 265.70 | 261.19 | 265.46 | 161,567 | +1.61(+0.61%) |
Aug 31, 2022 | 266.26 | 267.56 | 263.79 | 263.85 | 19,510 | -1.57(-0.59%) |
Aug 30, 2022 | 269.35 | 269.79 | 264.96 | 265.42 | 44,177 | -3.20(-1.19%) |
Aug 29, 2022 | 266.36 | 269.99 | 265.73 | 268.62 | 172,595 | +0.35(+0.13%) |
Aug 26, 2022 | 275.60 | 275.60 | 268.14 | 268.27 | 44,552 | -7.32(-2.66%) |
Aug 25, 2022 | 273.75 | 275.70 | 271.76 | 275.58 | 25,930 | +2.72(+1.00%) |
Aug 24, 2022 | 272.27 | 273.69 | 272.11 | 272.87 | 13,189 | +0.85(+0.31%) |
Aug 23, 2022 | 275.12 | 275.12 | 271.49 | 272.02 | 218,456 | -3.52(-1.28%) |
Aug 22, 2022 | 275.63 | 276.87 | 274.40 | 275.53 | 20,771 | -1.87(-0.67%) |
Aug 19, 2022 | 276.28 | 278.50 | 276.27 | 277.40 | 41,074 | +0.68(+0.25%) |
Aug 18, 2022 | 277.46 | 277.46 | 275.00 | 276.73 | 69,089 | -0.49(-0.18%) |
Aug 17, 2022 | 278.39 | 278.74 | 276.83 | 277.22 | 45,558 | -3.18(-1.13%) |
Aug 16, 2022 | 282.40 | 282.40 | 279.96 | 280.40 | 31,240 | -2.00(-0.71%) |
Aug 15, 2022 | 280.69 | 283.14 | 280.02 | 282.40 | 103,088 | +0.57(+0.20%) |
Aug 12, 2022 | 277.86 | 281.88 | 277.76 | 281.83 | 40,429 | +4.88(+1.76%) |
Aug 11, 2022 | 279.17 | 280.99 | 276.29 | 276.94 | 37,516 | -1.68(-0.60%) |
Aug 10, 2022 | 278.15 | 278.80 | 276.22 | 278.63 | 53,434 | +3.44(+1.25%) |
Aug 09, 2022 | 276.17 | 278.30 | 274.90 | 275.19 | 51,982 | -0.62(-0.23%) |
Aug 08, 2022 | 276.45 | 278.20 | 275.08 | 275.81 | 54,959 | +1.43(+0.52%) |
Aug 05, 2022 | 271.43 | 274.84 | 270.97 | 274.38 | 565,834 | +1.11(+0.41%) |
Aug 04, 2022 | 276.35 | 276.61 | 273.16 | 273.27 | 77,169 | -2.51(-0.91%) |
Aug 03, 2022 | 274.11 | 276.73 | 273.51 | 275.78 | 119,187 | +4.50(+1.66%) |
Aug 02, 2022 | 270.54 | 273.51 | 269.89 | 271.28 | 24,865 | +0.70(+0.26%) |
Aug 01, 2022 | 271.69 | 272.95 | 269.38 | 270.58 | 73,614 | -1.79(-0.66%) |
Jul 29, 2022 | 270.75 | 272.81 | 269.83 | 272.37 | 24,605 | +1.37(+0.51%) |
Jul 28, 2022 | 269.68 | 271.65 | 266.35 | 271.00 | 26,925 | +1.33(+0.49%) |
Jul 27, 2022 | 269.45 | 270.63 | 266.75 | 269.67 | 29,376 | +1.23(+0.46%) |
Jul 26, 2022 | 267.81 | 269.83 | 267.81 | 268.44 | 41,345 | +1.05(+0.39%) |
Jul 25, 2022 | 266.23 | 269.28 | 266.23 | 267.39 | 43,036 | +2.01(+0.76%) |
Jul 22, 2022 | 267.50 | 268.85 | 263.84 | 265.38 | 42,144 | +0.90(+0.34%) |
Jul 21, 2022 | 261.60 | 264.51 | 260.32 | 264.48 | 58,851 | +2.01(+0.77%) |
Jul 20, 2022 | 266.82 | 266.82 | 260.84 | 262.48 | 49,269 | -4.48(-1.68%) |
Jul 19, 2022 | 262.19 | 267.06 | 262.19 | 266.96 | 19,929 | +7.01(+2.70%) |
Jul 18, 2022 | 264.52 | 264.52 | 259.21 | 259.94 | 78,334 | -3.66(-1.39%) |
Jul 15, 2022 | 259.69 | 264.06 | 258.71 | 263.61 | 23,314 | +9.32(+3.66%) |
Jul 14, 2022 | 251.59 | 254.66 | 249.70 | 254.29 | 69,858 | -0.92(-0.36%) |
Jul 13, 2022 | 256.05 | 257.86 | 254.76 | 255.21 | 26,598 | -3.65(-1.41%) |
Jul 12, 2022 | 258.48 | 260.08 | 258.35 | 258.86 | 27,311 | -0.49(-0.19%) |
Jul 11, 2022 | 260.32 | 261.51 | 258.91 | 259.35 | 27,120 | -2.39(-0.91%) |
Jul 08, 2022 | 259.61 | 265.19 | 259.61 | 261.75 | 24,510 | +1.95(+0.75%) |
Jul 07, 2022 | 258.16 | 260.10 | 258.16 | 259.80 | 52,623 | +2.92(+1.13%) |
Jul 06, 2022 | 254.47 | 258.28 | 254.47 | 256.88 | 45,740 | +2.15(+0.84%) |
Jul 05, 2022 | 253.66 | 254.95 | 248.19 | 254.73 | 56,815 | -1.56(-0.61%) |
Jul 01, 2022 | 250.62 | 256.60 | 249.52 | 256.29 | 42,987 | +4.74(+1.88%) |
Jun 30, 2022 | 252.52 | 253.43 | 250.48 | 251.55 | 33,246 | -3.52(-1.38%) |
Jun 29, 2022 | 253.33 | 256.67 | 253.33 | 255.07 | 17,949 | +1.93(+0.76%) |
Jun 28, 2022 | 258.26 | 259.92 | 252.60 | 253.14 | 19,642 | -3.19(-1.24%) |
Jun 27, 2022 | 254.36 | 257.61 | 254.14 | 256.33 | 16,757 | +2.04(+0.80%) |
Jun 24, 2022 | 253.30 | 254.50 | 251.04 | 254.29 | 33,215 | +2.51(+1.00%) |
Jun 23, 2022 | 247.81 | 251.78 | 247.81 | 251.78 | 27,482 | +5.53(+2.24%) |
Jun 22, 2022 | 240.79 | 248.65 | 240.30 | 246.25 | 22,101 | +3.64(+1.50%) |
Jun 21, 2022 | 238.42 | 244.20 | 238.20 | 242.61 | 167,934 | +6.62(+2.80%) |
Jun 17, 2022 | 235.98 | 239.92 | 235.29 | 235.99 | 25,915 | +0.28(+0.12%) |
Jun 16, 2022 | 235.99 | 236.11 | 233.66 | 235.72 | 29,133 | -4.71(-1.96%) |
Jun 15, 2022 | 239.33 | 242.84 | 237.15 | 240.43 | 18,707 | +2.77(+1.16%) |
Jun 14, 2022 | 240.95 | 240.95 | 236.00 | 237.66 | 93,856 | -2.20(-0.92%) |
Jun 13, 2022 | 243.97 | 245.26 | 238.58 | 239.85 | 158,624 | -9.01(-3.62%) |
Jun 10, 2022 | 248.41 | 250.96 | 246.53 | 248.87 | 29,647 | -2.35(-0.94%) |
Jun 09, 2022 | 254.97 | 255.40 | 251.10 | 251.22 | 392,190 | -4.30(-1.68%) |
Jun 08, 2022 | 256.47 | 257.98 | 254.75 | 255.52 | 85,017 | -2.82(-1.09%) |
Jun 07, 2022 | 254.69 | 258.42 | 254.64 | 258.35 | 37,414 | +2.57(+1.00%) |
Jun 06, 2022 | 255.87 | 257.86 | 254.71 | 255.78 | 26,047 | +1.12(+0.44%) |
Jun 03, 2022 | 257.37 | 257.37 | 254.34 | 254.66 | 26,345 | -4.15(-1.60%) |
Jun 02, 2022 | 255.39 | 259.02 | 252.84 | 258.81 | 18,145 | +2.68(+1.05%) |
Jun 01, 2022 | 260.88 | 260.98 | 254.64 | 256.13 | 19,579 | -3.29(-1.27%) |
May 31, 2022 | 263.70 | 263.70 | 259.03 | 259.42 | 20,705 | -5.52(-2.08%) |
May 27, 2022 | 260.27 | 264.94 | 259.92 | 264.94 | 33,881 | +4.26(+1.63%) |
May 26, 2022 | 260.03 | 262.04 | 260.03 | 260.68 | 47,305 | +1.81(+0.70%) |
May 25, 2022 | 257.21 | 260.43 | 257.19 | 258.87 | 27,118 | +1.21(+0.47%) |
May 24, 2022 | 256.23 | 257.92 | 254.35 | 257.66 | 27,726 | +0.67(+0.26%) |
May 23, 2022 | 257.83 | 258.54 | 255.70 | 256.99 | 105,444 | +1.60(+0.63%) |
May 20, 2022 | 253.75 | 255.72 | 249.03 | 255.38 | 130,515 | +3.48(+1.38%) |
May 19, 2022 | 247.93 | 253.77 | 246.97 | 251.90 | 95,481 | +1.94(+0.78%) |
May 18, 2022 | 258.30 | 258.37 | 248.73 | 249.96 | 51,073 | -10.52(-4.04%) |
May 17, 2022 | 259.87 | 260.95 | 258.02 | 260.48 | 22,687 | +3.43(+1.34%) |
May 16, 2022 | 255.90 | 259.61 | 255.00 | 257.05 | 15,126 | +1.11(+0.43%) |
May 13, 2022 | 253.47 | 256.86 | 253.47 | 255.94 | 20,204 | +4.09(+1.63%) |
May 12, 2022 | 249.53 | 252.02 | 248.02 | 251.84 | 31,380 | +1.34(+0.53%) |
May 11, 2022 | 253.25 | 259.43 | 250.33 | 250.50 | 29,250 | -3.10(-1.22%) |
May 10, 2022 | 256.34 | 257.04 | 250.72 | 253.60 | 148,452 | -0.22(-0.09%) |
May 09, 2022 | 259.10 | 259.10 | 253.01 | 253.82 | 51,997 | -8.39(-3.20%) |
May 06, 2022 | 259.58 | 262.94 | 259.37 | 262.20 | 31,737 | +0.48(+0.18%) |
May 05, 2022 | 265.93 | 266.83 | 259.37 | 261.72 | 39,329 | -6.19(-2.31%) |
May 04, 2022 | 261.92 | 268.66 | 259.05 | 267.91 | 62,933 | +7.65(+2.94%) |
May 03, 2022 | 260.67 | 263.34 | 259.90 | 260.27 | 196,665 | -0.40(-0.15%) |
May 02, 2022 | 262.14 | 263.46 | 256.37 | 260.67 | 125,016 | -0.92(-0.35%) |
Apr 29, 2022 | 267.25 | 268.32 | 261.49 | 261.58 | 59,664 | -7.73(-2.87%) |
Apr 28, 2022 | 268.59 | 270.29 | 263.15 | 269.31 | 72,798 | +1.07(+0.40%) |
Apr 27, 2022 | 269.09 | 272.19 | 266.21 | 268.24 | 960,774 | -0.89(-0.33%) |
Apr 26, 2022 | 272.97 | 273.33 | 269.09 | 269.13 | 93,120 | -5.84(-2.12%) |
Apr 25, 2022 | 271.63 | 275.51 | 269.20 | 274.97 | 38,757 | +2.12(+0.78%) |
Apr 22, 2022 | 283.44 | 283.44 | 272.57 | 272.85 | 91,006 | -13.72(-4.79%) |
Apr 21, 2022 | 292.60 | 292.60 | 285.79 | 286.57 | 36,488 | -4.63(-1.59%) |
Apr 20, 2022 | 288.99 | 292.45 | 287.32 | 291.20 | 70,471 | +5.12(+1.79%) |
Apr 19, 2022 | 283.50 | 286.84 | 282.79 | 286.08 | 39,853 | +3.72(+1.32%) |
Apr 18, 2022 | 285.49 | 286.24 | 281.50 | 282.36 | 87,782 | -3.13(-1.10%) |
Apr 14, 2022 | 286.83 | 290.24 | 285.38 | 285.49 | 230,239 | -1.02(-0.36%) |
Apr 13, 2022 | 284.81 | 286.74 | 283.91 | 286.51 | 29,769 | +2.03(+0.71%) |
Apr 12, 2022 | 285.39 | 287.00 | 283.27 | 284.49 | 19,073 | -0.27(-0.09%) |
Apr 11, 2022 | 288.37 | 288.37 | 284.34 | 284.75 | 46,204 | -4.53(-1.56%) |
Apr 08, 2022 | 286.87 | 290.80 | 286.78 | 289.28 | 47,153 | +2.87(+1.00%) |
Apr 07, 2022 | 281.77 | 287.15 | 281.77 | 286.41 | 134,080 | +3.88(+1.37%) |
Apr 06, 2022 | 277.34 | 282.82 | 277.34 | 282.53 | 26,095 | +4.03(+1.45%) |
Apr 05, 2022 | 278.23 | 281.75 | 277.76 | 278.50 | 54,352 | -0.16(-0.06%) |
Apr 04, 2022 | 281.36 | 281.36 | 277.01 | 278.66 | 20,510 | -2.73(-0.97%) |
Apr 01, 2022 | 279.89 | 281.82 | 279.24 | 281.39 | 34,541 | +2.97(+1.07%) |
Mar 31, 2022 | 281.67 | 282.88 | 278.32 | 278.41 | 40,382 | -5.02(-1.77%) |
Mar 30, 2022 | 283.36 | 283.72 | 281.67 | 283.43 | 204,149 | +0.22(+0.08%) |
Mar 29, 2022 | 283.94 | 283.94 | 281.34 | 283.22 | 73,550 | +1.03(+0.37%) |
Mar 28, 2022 | 280.78 | 282.26 | 279.87 | 282.18 | 27,642 | +1.48(+0.53%) |
Mar 25, 2022 | 280.46 | 280.81 | 278.50 | 280.71 | 16,285 | +0.53(+0.19%) |
Mar 24, 2022 | 277.19 | 280.26 | 276.33 | 280.18 | 21,156 | +4.38(+1.59%) |
Mar 23, 2022 | 277.31 | 277.71 | 275.74 | 275.80 | 74,163 | -4.08(-1.46%) |
Mar 22, 2022 | 279.08 | 280.98 | 279.08 | 279.88 | 12,621 | +1.13(+0.41%) |
Mar 21, 2022 | 280.77 | 282.10 | 277.38 | 278.75 | 23,395 | -1.44(-0.52%) |
Mar 18, 2022 | 279.40 | 280.85 | 278.43 | 280.19 | 29,264 | +0.26(+0.09%) |
Mar 17, 2022 | 275.24 | 280.10 | 275.24 | 279.94 | 37,803 | +4.56(+1.66%) |
Mar 16, 2022 | 273.36 | 275.48 | 271.30 | 275.38 | 32,571 | +3.41(+1.25%) |
Mar 15, 2022 | 267.95 | 272.53 | 267.67 | 271.97 | 31,636 | +6.51(+2.45%) |
Mar 14, 2022 | 269.11 | 269.28 | 264.59 | 265.46 | 26,956 | -2.14(-0.80%) |
Mar 11, 2022 | 272.36 | 273.61 | 267.23 | 267.59 | 10,838 | -3.97(-1.46%) |
Mar 10, 2022 | 267.47 | 271.96 | 266.42 | 271.56 | 20,500 | +0.71(+0.26%) |
Mar 09, 2022 | 269.19 | 272.33 | 268.41 | 270.86 | 25,218 | +6.20(+2.34%) |
Mar 08, 2022 | 267.56 | 269.48 | 264.66 | 264.66 | 16,547 | -3.86(-1.44%) |
Mar 07, 2022 | 274.41 | 274.41 | 268.51 | 268.52 | 50,799 | -6.33(-2.30%) |
Mar 04, 2022 | 269.44 | 274.99 | 268.07 | 274.85 | 22,631 | +2.52(+0.92%) |
Mar 03, 2022 | 273.45 | 273.75 | 270.24 | 272.33 | 13,890 | -0.35(-0.13%) |
Mar 02, 2022 | 269.79 | 274.02 | 269.79 | 272.68 | 23,446 | +4.16(+1.55%) |
Mar 01, 2022 | 267.27 | 268.83 | 264.66 | 268.53 | 34,182 | -0.34(-0.13%) |
Feb 28, 2022 | 265.15 | 268.87 | 264.80 | 268.87 | 13,664 | +0.03(+0.01%) |
Feb 25, 2022 | 263.05 | 268.89 | 264.92 | 268.84 | 23,690 | +8.94(+3.44%) |
Feb 24, 2022 | 252.09 | 260.28 | 251.42 | 259.90 | 22,803 | +1.89(+0.73%) |
Feb 23, 2022 | 261.31 | 262.47 | 257.86 | 258.01 | 69,473 | -1.87(-0.72%) |
Feb 22, 2022 | 260.32 | 262.05 | 258.26 | 259.88 | 12,608 | -2.01(-0.77%) |
Feb 18, 2022 | 261.89 | 0 | -2.51(-0.95%) | |||
Feb 17, 2022 | 269.23 | 269.23 | 263.91 | 264.40 | 9,048 | -5.89(-2.18%) |
Feb 16, 2022 | 266.78 | 270.77 | 266.78 | 270.29 | 14,212 | +2.29(+0.85%) |
Feb 15, 2022 | 266.06 | 268.16 | 266.06 | 268.00 | 13,465 | +4.01(+1.52%) |
Feb 14, 2022 | 266.01 | 267.40 | 262.33 | 263.99 | 29,313 | -2.64(-0.99%) |
Feb 11, 2022 | 270.00 | 272.79 | 266.36 | 266.63 | 17,376 | -4.05(-1.50%) |
Feb 10, 2022 | 269.79 | 275.54 | 269.05 | 270.68 | 15,006 | -3.23(-1.18%) |
Feb 09, 2022 | 272.55 | 274.95 | 272.40 | 273.91 | 32,354 | +1.40(+0.52%) |
Feb 08, 2022 | 265.55 | 272.56 | 265.55 | 272.51 | 25,792 | +6.33(+2.38%) |
Feb 07, 2022 | 267.44 | 268.18 | 265.46 | 266.18 | 41,431 | -0.04(-0.01%) |
Feb 04, 2022 | 265.02 | 268.30 | 262.79 | 266.22 | 14,590 | -0.94(-0.35%) |
Feb 03, 2022 | 268.72 | 267.16 | 56,307 | +1.14(+0.43%) | ||
Feb 02, 2022 | 262.58 | 266.94 | 262.58 | 266.02 | 32,510 | +4.22(+1.61%) |
Feb 01, 2022 | 263.76 | 263.76 | 260.23 | 261.81 | 41,224 | -1.48(-0.56%) |
Jan 31, 2022 | 260.03 | 263.34 | 263.29 | 34,961 | +2.73(+1.05%) | |
Jan 28, 2022 | 256.04 | 260.44 | 254.13 | 260.56 | 15,375 | +4.52(+1.77%) |
Jan 27, 2022 | 256.84 | 258.83 | 254.50 | 256.04 | 20,974 | +0.21(+0.08%) |
Jan 26, 2022 | 258.56 | 260.01 | 254.04 | 255.83 | 26,077 | -1.28(-0.50%) |
Jan 25, 2022 | 258.01 | 258.57 | 253.39 | 257.11 | 47,604 | -4.84(-1.85%) |
Jan 24, 2022 | 256.01 | 262.17 | 251.51 | 261.95 | 67,989 | +3.72(+1.44%) |
Jan 21, 2022 | 261.14 | 262.22 | 257.99 | 258.23 | 24,980 | -3.26(-1.25%) |
Jan 20, 2022 | 265.01 | 266.94 | 261.16 | 261.49 | 14,117 | +0.23(+0.09%) |
Jan 19, 2022 | 265.17 | 266.89 | 261.06 | 261.26 | 13,138 | -1.54(-0.59%) |
Jan 18, 2022 | 266.73 | 266.73 | 262.52 | 262.81 | 16,354 | -6.56(-2.43%) |
Jan 14, 2022 | 269.36 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 271.05 | 271.05 | 268.11 | 268.78 | 27,374 | -2.16(-0.80%) |
Jan 12, 2022 | 273.31 | 273.31 | 269.73 | 270.94 | 27,350 | -2.11(-0.77%) |
Jan 11, 2022 | 268.53 | 273.35 | 268.53 | 273.06 | 17,468 | +4.04(+1.50%) |
Jan 10, 2022 | 264.96 | 269.19 | 263.13 | 269.02 | 56,676 | +3.00(+1.13%) |
Jan 07, 2022 | 268.91 | 268.91 | 265.44 | 266.02 | 47,247 | -2.36(-0.88%) |
Jan 06, 2022 | 275.14 | 276.37 | 267.91 | 268.38 | 61,787 | -10.16(-3.65%) |
Jan 05, 2022 | 282.04 | 283.77 | 278.54 | 278.54 | 16,527 | -2.88(-1.02%) |
Jan 04, 2022 | 285.91 | 285.91 | 280.67 | 281.42 | 18,867 | -4.50(-1.57%) |
Jan 03, 2022 | 285.53 | 285.92 | 282.03 | 285.92 | 48,426 | +0.67(+0.23%) |
Dec 31, 2021 | 286.01 | 287.33 | 285.20 | 285.25 | 7,900 | -1.37(-0.48%) |
Dec 30, 2021 | 286.52 | 288.29 | 286.52 | 286.62 | 9,914 | +0.62(+0.22%) |
Dec 29, 2021 | 284.88 | 286.15 | 284.88 | 286.00 | 10,945 | +1.02(+0.36%) |
Dec 28, 2021 | 284.56 | 286.35 | 284.56 | 284.98 | 14,632 | +0.99(+0.35%) |
Dec 27, 2021 | 282.75 | 283.99 | 282.69 | 283.99 | 30,408 | +1.53(+0.54%) |
Dec 23, 2021 | 281.38 | 283.32 | 281.38 | 282.45 | 9,070 | +1.54(+0.55%) |
Dec 22, 2021 | 277.22 | 281.09 | 277.22 | 280.91 | 8,848 | +2.90(+1.04%) |
Dec 21, 2021 | 276.84 | 278.24 | 275.29 | 278.01 | 11,100 | +2.95(+1.07%) |
Dec 20, 2021 | 275.02 | 275.20 | 271.22 | 275.06 | 11,528 | -2.95(-1.06%) |
Dec 17, 2021 | 276.90 | 279.77 | 275.15 | 278.01 | 12,489 | +0.68(+0.24%) |
Dec 16, 2021 | 279.15 | 280.05 | 277.26 | 277.33 | 12,438 | -1.34(-0.48%) |
Dec 15, 2021 | 272.96 | 278.68 | 272.94 | 278.68 | 9,823 | +5.75(+2.11%) |
Dec 14, 2021 | 272.24 | 273.75 | 272.24 | 272.93 | 7,880 | +0.91(+0.34%) |
Dec 13, 2021 | 271.88 | 272.50 | 271.20 | 272.02 | 10,366 | +0.24(+0.09%) |
Dec 10, 2021 | 269.41 | 271.78 | 269.41 | 271.78 | 8,735 | +3.49(+1.30%) |
Dec 09, 2021 | 267.67 | 268.88 | 267.67 | 268.29 | 10,025 | +0.75(+0.28%) |
Dec 08, 2021 | 265.21 | 267.66 | 265.00 | 267.54 | 14,311 | +2.50(+0.94%) |
Dec 07, 2021 | 263.41 | 265.51 | 263.41 | 265.04 | 8,133 | +4.08(+1.56%) |
Dec 06, 2021 | 258.09 | 261.57 | 258.08 | 260.96 | 39,099 | +5.23(+2.04%) |
Dec 03, 2021 | 258.07 | 258.07 | 254.18 | 255.74 | 10,011 | -0.98(-0.38%) |
Dec 02, 2021 | 253.39 | 257.51 | 252.27 | 256.72 | 6,715 | +3.17(+1.25%) |
Dec 01, 2021 | 258.94 | 260.89 | 253.55 | 253.55 | 17,068 | -1.91(-0.75%) |
Nov 30, 2021 | 260.62 | 260.62 | 255.11 | 255.46 | 16,523 | -6.76(-2.58%) |
Nov 29, 2021 | 262.63 | 263.53 | 260.77 | 262.22 | 5,488 | +1.17(+0.45%) |
Nov 26, 2021 | 264.05 | 264.05 | 260.46 | 261.05 | 6,629 | -5.70(-2.14%) |
Nov 24, 2021 | 265.46 | 266.76 | 265.46 | 266.76 | 5,337 | +0.22(+0.08%) |
Nov 23, 2021 | 264.68 | 266.62 | 264.42 | 266.54 | 4,629 | +1.56(+0.59%) |
Nov 22, 2021 | 265.86 | 267.12 | 264.98 | 264.99 | 7,025 | -0.45(-0.17%) |
Nov 19, 2021 | 268.36 | 268.44 | 265.31 | 265.43 | 14,606 | -5.72(-2.11%) |
Nov 18, 2021 | 272.63 | 271.15 | 271.08 | 271.15 | 7,417 | -1.74(-0.64%) |
Nov 17, 2021 | 273.46 | 274.55 | 272.76 | 272.89 | 18,165 | -0.69(-0.25%) |
Nov 16, 2021 | 275.10 | 275.80 | 273.58 | 273.58 | 12,593 | -0.17(-0.06%) |
Nov 15, 2021 | 277.20 | 277.20 | 273.67 | 273.74 | 11,972 | -3.11(-1.12%) |
Nov 12, 2021 | 276.47 | 277.74 | 275.73 | 276.85 | 7,231 | +1.57(+0.57%) |
Nov 11, 2021 | 274.35 | 275.42 | 273.58 | 275.28 | 3,482 | +0.35(+0.13%) |
Nov 10, 2021 | 275.58 | 274.93 | 9,296 | -1.20(-0.43%) | ||
Nov 09, 2021 | 276.98 | 276.98 | 275.30 | 276.13 | 7,947 | -0.85(-0.31%) |
Nov 08, 2021 | 276.17 | 277.19 | 274.50 | 276.98 | 6,726 | +2.26(+0.82%) |
Nov 05, 2021 | 274.82 | 278.61 | 274.67 | 274.72 | 5,567 | -0.13(-0.05%) |
Nov 04, 2021 | 277.98 | 277.98 | 274.05 | 274.85 | 20,191 | -2.42(-0.87%) |
Nov 03, 2021 | 273.19 | 277.38 | 269.76 | 277.28 | 35,736 | +6.04(+2.22%) |
Nov 02, 2021 | 272.98 | 273.44 | 270.74 | 271.24 | 25,493 | -2.74(-1.00%) |
Nov 01, 2021 | 274.47 | 275.55 | 272.39 | 273.98 | 26,730 | +0.47(+0.17%) |
Oct 29, 2021 | 271.85 | 273.64 | 271.56 | 273.51 | 5,141 | +1.23(+0.45%) |
Oct 28, 2021 | 268.70 | 272.55 | 267.92 | 272.28 | 7,719 | +3.42(+1.27%) |
Oct 27, 2021 | 270.97 | 271.61 | 268.85 | 268.86 | 39,661 | -1.92(-0.71%) |
Oct 26, 2021 | 268.03 | 271.63 | 270.78 | 9,515 | +1.48(+0.55%) | |
Oct 25, 2021 | 270.60 | 270.60 | 268.97 | 269.30 | 36,681 | -0.74(-0.27%) |
Oct 22, 2021 | 267.95 | 270.03 | 267.95 | 270.03 | 8,076 | +1.09(+0.41%) |
Oct 21, 2021 | 265.73 | 269.15 | 265.42 | 268.94 | 64,434 | +3.86(+1.46%) |
Oct 20, 2021 | 259.48 | 265.83 | 259.48 | 265.08 | 15,030 | +6.52(+2.52%) |
Oct 19, 2021 | 257.51 | 258.79 | 257.51 | 258.56 | 6,603 | +2.55(+1.00%) |
Oct 18, 2021 | 256.86 | 256.86 | 255.12 | 256.01 | 15,543 | -1.96(-0.76%) |
Oct 15, 2021 | 257.03 | 259.36 | 256.71 | 257.97 | 24,189 | +2.70(+1.06%) |
Oct 14, 2021 | 255.13 | 257.70 | 254.06 | 255.27 | 120,505 | +6.07(+2.44%) |
Oct 13, 2021 | 249.91 | 250.39 | 247.31 | 249.20 | 12,186 | -0.70(-0.28%) |
Oct 12, 2021 | 250.23 | 251.20 | 249.35 | 249.90 | 12,780 | -0.01(-0.00%) |
Oct 11, 2021 | 252.74 | 253.25 | 249.66 | 249.91 | 10,133 | -2.49(-0.99%) |
Oct 08, 2021 | 252.60 | 253.97 | 251.51 | 252.40 | 9,888 | +0.10(+0.04%) |
Oct 07, 2021 | 249.12 | 253.92 | 249.12 | 252.30 | 7,486 | +4.53(+1.83%) |
Oct 06, 2021 | 246.71 | 247.78 | 244.76 | 247.78 | 36,498 | -0.67(-0.27%) |
Oct 05, 2021 | 248.29 | 251.05 | 248.16 | 248.44 | 17,530 | +1.20(+0.48%) |
Oct 04, 2021 | 250.61 | 252.10 | 246.43 | 247.25 | 31,495 | -3.90(-1.55%) |