Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 302.65 | 313.54 | 301.26 | 313.34 | 15,616,475 | +9.60(+3.16%) |
Nov 29, 2022 | 303.78 | 307.62 | 303.41 | 303.74 | 3,645,368 | -2.85(-0.93%) |
Nov 28, 2022 | 312.49 | 316.08 | 305.55 | 306.59 | 4,924,116 | -7.17(-2.29%) |
Nov 25, 2022 | 310.40 | 316.35 | 309.45 | 313.76 | 3,530,437 | +4.68(+1.51%) |
Nov 23, 2022 | 314.12 | 315.14 | 308.05 | 309.08 | 4,414,199 | -3.24(-1.04%) |
Nov 22, 2022 | 307.62 | 314.18 | 307.03 | 312.32 | 6,297,554 | +7.79(+2.56%) |
Nov 21, 2022 | 304.70 | 306.51 | 302.05 | 304.53 | 4,231,281 | +3.46(+1.15%) |
Nov 18, 2022 | 301.99 | 303.78 | 298.26 | 301.07 | 3,702,622 | +1.67(+0.56%) |
Nov 17, 2022 | 299.93 | 301.55 | 294.31 | 299.39 | 3,788,724 | -3.34(-1.10%) |
Nov 16, 2022 | 294.03 | 304.17 | 292.73 | 302.73 | 5,476,594 | +2.87(+0.96%) |
Nov 15, 2022 | 292.30 | 304.38 | 291.52 | 299.87 | 9,661,808 | +4.82(+1.63%) |
Nov 14, 2022 | 302.20 | 303.76 | 294.49 | 295.05 | 6,646,571 | -7.71(-2.55%) |
Nov 11, 2022 | 299.93 | 305.39 | 298.24 | 302.76 | 5,144,361 | +3.12(+1.04%) |
Nov 10, 2022 | 286.23 | 302.57 | 285.59 | 299.64 | 8,106,747 | +23.98(+8.70%) |
Nov 09, 2022 | 277.82 | 281.19 | 275.19 | 275.66 | 3,194,591 | -4.22(-1.51%) |
Nov 08, 2022 | 281.12 | 282.00 | 276.51 | 279.88 | 3,505,612 | +0.84(+0.30%) |
Nov 07, 2022 | 275.42 | 280.42 | 271.90 | 279.04 | 3,389,628 | +6.00(+2.20%) |
Nov 04, 2022 | 274.83 | 277.67 | 266.77 | 273.05 | 4,579,129 | +2.43(+0.90%) |
Nov 03, 2022 | 272.60 | 274.89 | 269.66 | 270.61 | 5,017,827 | -6.95(-2.50%) |
Nov 02, 2022 | 283.78 | 277.36 | 277.56 | 4,604,972 | -7.05(-2.48%) | |
Nov 01, 2022 | 288.75 | 290.52 | 282.00 | 284.61 | 3,442,509 | -0.07(-0.02%) |
Oct 31, 2022 | 283.02 | 287.71 | 281.24 | 284.68 | 4,382,759 | -2.42(-0.84%) |
Oct 28, 2022 | 278.79 | 287.59 | 278.79 | 287.10 | 3,373,617 | +7.30(+2.61%) |
Oct 27, 2022 | 280.56 | 282.89 | 278.26 | 279.80 | 3,163,999 | +0.88(+0.31%) |
Oct 26, 2022 | 279.36 | 280.58 | 275.10 | 278.93 | 2,723,530 | -0.11(-0.04%) |
Oct 25, 2022 | 274.47 | 280.84 | 274.47 | 279.04 | 2,902,442 | +6.73(+2.47%) |
Oct 24, 2022 | 266.26 | 273.47 | 266.26 | 272.31 | 3,054,995 | +7.43(+2.81%) |
Oct 21, 2022 | 257.96 | 265.05 | 257.63 | 264.87 | 3,572,543 | +5.84(+2.25%) |
Oct 20, 2022 | 264.31 | 267.25 | 257.51 | 259.04 | 4,117,621 | -5.80(-2.19%) |
Oct 19, 2022 | 271.55 | 271.83 | 262.46 | 264.84 | 4,495,569 | -9.20(-3.36%) |
Oct 18, 2022 | 276.81 | 278.65 | 272.28 | 274.04 | 3,293,480 | +3.65(+1.35%) |
Oct 17, 2022 | 268.79 | 272.89 | 268.54 | 270.38 | 3,564,070 | +4.64(+1.75%) |
Oct 14, 2022 | 275.56 | 275.56 | 265.28 | 265.74 | 2,895,334 | -6.15(-2.26%) |
Oct 13, 2022 | 264.04 | 273.81 | 258.34 | 271.89 | 4,038,553 | +2.22(+0.82%) |
Oct 12, 2022 | 273.42 | 273.63 | 269.64 | 269.67 | 2,349,306 | -2.28(-0.84%) |
Oct 11, 2022 | 270.23 | 275.13 | 270.04 | 271.95 | 2,883,202 | +0.41(+0.15%) |
Oct 10, 2022 | 272.59 | 273.84 | 269.38 | 271.54 | 2,200,210 | -1.79(-0.65%) |
Oct 07, 2022 | 276.41 | 277.47 | 271.50 | 273.32 | 2,502,746 | -5.84(-2.09%) |
Oct 06, 2022 | 278.36 | 281.64 | 276.65 | 279.16 | 2,747,811 | +0.52(+0.19%) |
Oct 05, 2022 | 275.18 | 280.81 | 274.33 | 278.64 | 2,837,222 | +0.28(+0.10%) |
Oct 04, 2022 | 276.38 | 280.04 | 275.48 | 278.36 | 3,787,565 | +5.63(+2.07%) |
Oct 03, 2022 | 270.13 | 275.00 | 268.74 | 272.73 | 3,723,275 | +7.46(+2.81%) |
Sep 30, 2022 | 267.08 | 270.89 | 264.13 | 265.27 | 4,981,753 | -2.30(-0.86%) |
Sep 29, 2022 | 267.74 | 267.98 | 264.11 | 267.57 | 4,699,700 | -3.71(-1.37%) |
Sep 28, 2022 | 264.58 | 272.54 | 262.16 | 271.28 | 6,048,478 | +12.98(+5.02%) |
Sep 27, 2022 | 258.94 | 263.11 | 256.65 | 258.30 | 3,851,928 | +2.03(+0.79%) |
Sep 26, 2022 | 260.93 | 262.98 | 255.34 | 256.27 | 4,349,954 | -4.19(-1.61%) |
Sep 23, 2022 | 257.53 | 260.81 | 256.02 | 260.46 | 3,669,818 | +1.73(+0.67%) |
Sep 22, 2022 | 260.73 | 260.73 | 257.49 | 258.73 | 3,657,071 | -2.34(-0.89%) |
Sep 21, 2022 | 265.33 | 269.30 | 261.01 | 261.07 | 3,299,818 | -2.50(-0.95%) |
Sep 20, 2022 | 266.17 | 268.00 | 260.88 | 263.57 | 3,058,508 | -6.01(-2.23%) |
Sep 19, 2022 | 263.00 | 270.35 | 262.93 | 269.57 | 3,169,527 | +4.28(+1.61%) |
Sep 16, 2022 | 258.64 | 265.86 | 258.50 | 265.30 | 9,918,753 | +4.26(+1.63%) |
Sep 15, 2022 | 267.14 | 267.26 | 260.08 | 261.04 | 4,049,509 | -4.61(-1.74%) |
Sep 14, 2022 | 268.60 | 268.73 | 262.61 | 265.65 | 4,365,041 | -1.53(-0.57%) |
Sep 13, 2022 | 280.72 | 282.71 | 266.60 | 267.18 | 4,989,557 | -18.85(-6.59%) |
Sep 12, 2022 | 289.17 | 291.12 | 284.89 | 286.03 | 3,778,656 | -2.14(-0.74%) |
Sep 09, 2022 | 287.90 | 290.79 | 286.79 | 288.18 | 2,881,362 | -0.12(-0.04%) |
Sep 08, 2022 | 284.55 | 288.58 | 283.15 | 288.30 | 2,811,571 | +2.34(+0.82%) |
Sep 07, 2022 | 279.21 | 286.19 | 279.07 | 285.97 | 3,136,187 | +7.62(+2.74%) |
Sep 06, 2022 | 281.88 | 283.11 | 276.15 | 278.34 | 4,275,108 | -2.27(-0.81%) |
Sep 02, 2022 | 284.66 | 285.32 | 278.90 | 280.61 | 2,865,969 | -1.41(-0.50%) |
Sep 01, 2022 | 277.25 | 282.23 | 275.63 | 282.02 | 3,892,090 | +4.76(+1.72%) |
Aug 31, 2022 | 280.72 | 281.16 | 277.13 | 277.27 | 4,552,044 | -2.67(-0.95%) |
Aug 30, 2022 | 285.15 | 286.43 | 278.57 | 279.94 | 3,028,318 | -3.08(-1.09%) |
Aug 29, 2022 | 283.25 | 286.25 | 281.07 | 283.01 | 2,838,626 | -1.70(-0.60%) |
Aug 26, 2022 | 296.37 | 297.52 | 284.64 | 284.71 | 3,471,438 | -11.16(-3.77%) |
Aug 25, 2022 | 294.78 | 296.04 | 292.10 | 295.87 | 2,647,755 | +1.60(+0.54%) |
Aug 24, 2022 | 291.35 | 296.06 | 289.92 | 294.27 | 2,612,628 | +1.15(+0.39%) |
Aug 23, 2022 | 297.24 | 297.53 | 291.92 | 293.12 | 3,425,721 | -5.07(-1.70%) |
Aug 22, 2022 | 303.81 | 305.38 | 297.71 | 298.19 | 3,290,430 | -8.70(-2.84%) |
Aug 19, 2022 | 310.38 | 311.67 | 305.42 | 306.89 | 3,653,140 | -3.71(-1.20%) |
Aug 18, 2022 | 310.37 | 313.21 | 307.75 | 310.61 | 3,032,356 | -0.53(-0.17%) |
Aug 17, 2022 | 313.36 | 314.70 | 309.52 | 311.13 | 3,311,090 | -1.55(-0.49%) |
Aug 16, 2022 | 298.93 | 318.03 | 298.83 | 312.68 | 10,563,801 | +12.20(+4.06%) |
Aug 15, 2022 | 298.03 | 301.58 | 296.22 | 300.48 | 4,096,503 | -0.27(-0.09%) |
Aug 12, 2022 | 298.57 | 300.79 | 296.45 | 300.75 | 2,380,702 | +4.01(+1.35%) |
Aug 11, 2022 | 299.75 | 300.49 | 295.68 | 296.74 | 2,559,044 | -0.85(-0.29%) |
Aug 10, 2022 | 295.60 | 298.93 | 295.17 | 297.59 | 4,044,750 | +6.08(+2.09%) |
Aug 09, 2022 | 295.02 | 296.04 | 289.69 | 291.50 | 2,729,587 | -6.46(-2.17%) |
Aug 08, 2022 | 297.86 | 301.62 | 296.50 | 297.96 | 2,623,057 | +2.18(+0.74%) |
Aug 05, 2022 | 291.67 | 295.87 | 290.82 | 295.78 | 2,124,709 | +2.41(+0.82%) |
Aug 04, 2022 | 290.87 | 296.05 | 290.87 | 293.38 | 2,846,167 | +0.76(+0.26%) |
Aug 03, 2022 | 289.73 | 294.24 | 286.85 | 292.61 | 3,485,573 | +5.41(+1.88%) |
Aug 02, 2022 | 291.69 | 291.89 | 286.54 | 287.21 | 3,236,217 | -4.88(-1.67%) |
Aug 01, 2022 | 287.14 | 294.60 | 286.54 | 292.09 | 3,459,172 | +4.66(+1.62%) |
Jul 29, 2022 | 286.53 | 287.90 | 284.07 | 287.43 | 3,390,109 | +1.25(+0.44%) |
Jul 28, 2022 | 281.75 | 287.71 | 280.00 | 286.18 | 4,179,100 | +0.69(+0.24%) |
Jul 27, 2022 | 284.82 | 286.82 | 278.69 | 285.49 | 3,388,788 | +0.70(+0.24%) |
Jul 26, 2022 | 283.66 | 287.13 | 282.62 | 284.79 | 2,815,537 | -7.61(-2.60%) |
Jul 25, 2022 | 293.02 | 293.62 | 290.19 | 292.40 | 1,998,931 | -0.42(-0.14%) |
Jul 22, 2022 | 293.84 | 296.72 | 290.69 | 292.82 | 2,503,982 | +1.52(+0.52%) |
Jul 21, 2022 | 289.25 | 291.54 | 285.45 | 291.30 | 2,057,007 | +2.58(+0.89%) |
Jul 20, 2022 | 287.42 | 290.05 | 284.89 | 288.73 | 2,652,150 | +2.36(+0.82%) |
Jul 19, 2022 | 282.17 | 286.54 | 280.14 | 286.37 | 2,737,806 | +6.48(+2.31%) |
Jul 18, 2022 | 283.90 | 285.09 | 278.89 | 279.89 | 2,788,960 | +0.61(+0.22%) |
Jul 15, 2022 | 281.57 | 282.19 | 277.88 | 279.28 | 2,771,716 | +2.80(+1.01%) |
Jul 14, 2022 | 269.19 | 277.25 | 269.00 | 276.48 | 2,954,683 | +2.20(+0.80%) |
Jul 13, 2022 | 268.98 | 276.78 | 267.20 | 274.28 | 3,079,208 | +1.97(+0.72%) |
Jul 12, 2022 | 275.99 | 280.46 | 270.68 | 272.32 | 2,820,957 | -1.21(-0.44%) |
Jul 11, 2022 | 272.37 | 276.59 | 272.34 | 273.53 | 2,568,687 | -0.08(-0.03%) |
Jul 08, 2022 | 273.15 | 275.06 | 271.16 | 273.61 | 1,979,868 | -0.21(-0.08%) |
Jul 07, 2022 | 270.14 | 274.08 | 268.81 | 273.82 | 3,280,757 | +2.97(+1.10%) |
Jul 06, 2022 | 272.19 | 273.08 | 267.92 | 270.85 | 2,309,461 | -0.14(-0.05%) |
Jul 05, 2022 | 263.13 | 270.97 | 262.68 | 270.99 | 3,395,118 | +4.44(+1.67%) |
Jul 01, 2022 | 263.35 | 268.14 | 262.22 | 266.55 | 2,959,384 | +4.59(+1.75%) |
Jun 30, 2022 | 258.57 | 264.60 | 256.00 | 261.95 | 4,249,352 | +0.38(+0.15%) |
Jun 29, 2022 | 259.38 | 263.76 | 256.73 | 261.57 | 2,575,892 | +3.55(+1.38%) |
Jun 28, 2022 | 271.04 | 272.77 | 257.70 | 258.02 | 4,257,163 | -11.98(-4.44%) |
Jun 27, 2022 | 271.69 | 272.20 | 268.85 | 270.00 | 2,657,912 | -0.30(-0.11%) |
Jun 24, 2022 | 265.01 | 270.73 | 261.62 | 270.29 | 10,795,516 | +7.24(+2.75%) |
Jun 23, 2022 | 257.88 | 263.21 | 257.77 | 263.05 | 3,923,333 | +6.15(+2.39%) |
Jun 22, 2022 | 254.43 | 259.57 | 252.63 | 256.90 | 4,898,695 | -0.21(-0.08%) |
Jun 21, 2022 | 261.40 | 261.62 | 255.41 | 257.11 | 5,758,130 | -1.46(-0.57%) |
Jun 17, 2022 | 258.83 | 264.20 | 258.25 | 258.57 | 11,501,920 | -2.61(-1.00%) |
Jun 16, 2022 | 262.57 | 263.71 | 257.62 | 261.18 | 6,471,173 | -5.99(-2.24%) |
Jun 15, 2022 | 268.38 | 270.86 | 263.10 | 267.17 | 4,240,390 | +1.01(+0.38%) |
Jun 14, 2022 | 270.49 | 273.52 | 264.17 | 266.16 | 4,174,375 | -4.29(-1.59%) |
Jun 13, 2022 | 271.59 | 273.94 | 268.65 | 270.44 | 4,926,841 | -5.81(-2.10%) |
Jun 10, 2022 | 278.41 | 283.19 | 275.68 | 276.25 | 4,843,104 | -10.14(-3.54%) |
Jun 09, 2022 | 284.39 | 293.10 | 284.00 | 286.39 | 4,365,832 | +2.23(+0.78%) |
Jun 08, 2022 | 286.32 | 287.08 | 282.40 | 284.17 | 3,143,691 | -4.05(-1.41%) |
Jun 07, 2022 | 281.81 | 288.80 | 279.46 | 288.22 | 3,714,415 | -2.03(-0.70%) |
Jun 06, 2022 | 291.84 | 293.80 | 289.63 | 290.24 | 2,682,439 | -1.14(-0.39%) |
Jun 03, 2022 | 289.71 | 294.61 | 288.34 | 291.38 | 3,095,566 | -0.75(-0.26%) |
Jun 02, 2022 | 285.39 | 292.29 | 282.61 | 292.13 | 4,278,189 | +8.29(+2.92%) |
Jun 01, 2022 | 288.19 | 289.38 | 283.69 | 283.85 | 3,225,238 | -3.49(-1.22%) |
May 31, 2022 | 290.99 | 292.20 | 285.52 | 287.34 | 6,286,438 | -5.42(-1.85%) |
May 27, 2022 | 288.09 | 292.80 | 286.25 | 292.76 | 4,108,402 | +5.36(+1.87%) |
May 26, 2022 | 282.19 | 290.07 | 282.12 | 287.40 | 4,393,953 | +8.77(+3.15%) |
May 25, 2022 | 271.26 | 280.45 | 271.12 | 278.63 | 4,859,922 | +5.36(+1.96%) |
May 24, 2022 | 269.55 | 274.59 | 266.37 | 273.26 | 4,468,831 | +1.79(+0.66%) |
May 23, 2022 | 274.38 | 275.56 | 266.05 | 271.47 | 4,535,351 | -1.10(-0.40%) |
May 20, 2022 | 275.07 | 275.71 | 265.36 | 272.57 | 5,880,165 | -0.54(-0.20%) |
May 19, 2022 | 270.97 | 277.61 | 270.46 | 273.11 | 5,490,848 | +2.45(+0.90%) |
May 18, 2022 | 278.09 | 280.40 | 266.87 | 270.66 | 8,214,091 | -14.97(-5.24%) |
May 17, 2022 | 290.90 | 295.11 | 276.09 | 285.63 | 13,097,286 | +4.71(+1.68%) |
May 16, 2022 | 279.11 | 284.32 | 275.04 | 280.92 | 4,491,495 | -0.04(-0.01%) |
May 13, 2022 | 275.19 | 284.18 | 273.77 | 280.96 | 4,160,929 | +6.02(+2.19%) |
May 12, 2022 | 267.24 | 278.26 | 266.35 | 274.94 | 4,681,370 | +6.39(+2.38%) |
May 11, 2022 | 276.62 | 278.40 | 268.19 | 268.56 | 4,086,593 | -7.78(-2.82%) |
May 10, 2022 | 283.27 | 285.75 | 273.02 | 276.34 | 4,627,543 | -5.57(-1.98%) |
May 09, 2022 | 275.50 | 285.43 | 273.82 | 281.91 | 5,534,856 | +2.58(+0.92%) |
May 06, 2022 | 281.22 | 281.65 | 274.68 | 279.33 | 4,557,315 | -4.56(-1.60%) |
May 05, 2022 | 295.17 | 295.51 | 278.76 | 283.88 | 5,224,796 | -15.38(-5.14%) |
May 04, 2022 | 288.60 | 299.68 | 287.51 | 299.26 | 4,236,548 | +9.82(+3.39%) |
May 03, 2022 | 290.13 | 293.27 | 287.60 | 289.44 | 3,514,943 | -1.91(-0.65%) |
May 02, 2022 | 286.62 | 293.07 | 284.64 | 291.35 | 4,460,628 | +6.24(+2.19%) |
Apr 29, 2022 | 292.46 | 295.85 | 284.45 | 285.11 | 5,161,813 | -10.78(-3.64%) |
Apr 28, 2022 | 289.24 | 298.52 | 287.59 | 295.89 | 4,373,696 | +9.64(+3.37%) |
Apr 27, 2022 | 285.96 | 290.82 | 283.89 | 286.25 | 3,630,173 | +1.56(+0.55%) |
Apr 26, 2022 | 286.87 | 291.90 | 284.46 | 284.69 | 3,597,651 | -4.73(-1.63%) |
Apr 25, 2022 | 284.73 | 289.63 | 281.19 | 289.42 | 4,632,581 | +4.58(+1.61%) |
Apr 22, 2022 | 294.05 | 294.05 | 284.52 | 284.83 | 4,273,395 | -9.73(-3.30%) |
Apr 21, 2022 | 300.87 | 302.19 | 293.97 | 294.56 | 3,172,817 | -4.54(-1.52%) |
Apr 20, 2022 | 295.17 | 300.01 | 293.98 | 299.10 | 4,972,370 | +6.97(+2.38%) |
Apr 19, 2022 | 285.31 | 292.45 | 284.55 | 292.13 | 3,573,798 | +7.20(+2.53%) |
Apr 18, 2022 | 287.58 | 290.70 | 283.56 | 284.93 | 3,356,605 | -4.09(-1.42%) |
Apr 14, 2022 | 295.01 | 296.36 | 288.84 | 289.02 | 4,814,243 | -5.60(-1.90%) |
Apr 13, 2022 | 290.53 | 295.83 | 290.16 | 294.62 | 3,355,507 | +3.92(+1.35%) |
Apr 12, 2022 | 293.69 | 297.34 | 289.57 | 290.70 | 4,342,044 | -0.41(-0.14%) |
Apr 11, 2022 | 292.14 | 298.18 | 290.36 | 291.11 | 4,319,761 | -4.17(-1.41%) |
Apr 08, 2022 | 286.12 | 296.39 | 285.94 | 295.27 | 6,049,898 | +7.94(+2.76%) |
Apr 07, 2022 | 281.68 | 289.09 | 278.65 | 287.34 | 5,520,931 | +4.00(+1.41%) |
Apr 06, 2022 | 282.92 | 285.36 | 279.98 | 283.34 | 6,847,595 | -6.00(-2.07%) |
Apr 05, 2022 | 290.67 | 293.37 | 286.83 | 289.34 | 4,610,578 | -0.68(-0.24%) |
Apr 04, 2022 | 286.14 | 290.88 | 284.32 | 290.03 | 4,912,782 | +3.50(+1.22%) |
Apr 01, 2022 | 285.20 | 287.93 | 283.69 | 286.52 | 5,852,558 | +2.43(+0.86%) |
Mar 31, 2022 | 290.62 | 292.29 | 283.68 | 284.09 | 11,647,829 | -8.67(-2.96%) |
Mar 30, 2022 | 297.17 | 299.19 | 290.52 | 292.76 | 7,609,371 | -8.78(-2.91%) |
Mar 29, 2022 | 300.78 | 304.55 | 296.99 | 301.54 | 5,601,755 | +3.26(+1.09%) |
Mar 28, 2022 | 295.17 | 298.35 | 293.49 | 298.28 | 4,147,061 | +3.42(+1.16%) |
Mar 25, 2022 | 302.27 | 302.57 | 292.61 | 294.87 | 5,455,807 | -4.84(-1.61%) |
Mar 24, 2022 | 301.01 | 303.14 | 298.30 | 299.71 | 4,871,604 | -1.20(-0.40%) |
Mar 23, 2022 | 310.26 | 311.49 | 299.77 | 300.91 | 5,486,039 | -12.04(-3.85%) |
Mar 22, 2022 | 312.56 | 314.44 | 307.52 | 312.95 | 5,124,504 | +0.34(+0.11%) |
Mar 21, 2022 | 320.83 | 323.35 | 310.43 | 312.61 | 4,762,863 | -10.79(-3.34%) |
Mar 18, 2022 | 316.65 | 323.40 | 315.39 | 323.40 | 9,914,232 | +4.16(+1.30%) |
Mar 17, 2022 | 312.39 | 319.24 | 311.15 | 319.24 | 3,290,548 | +5.17(+1.65%) |
Mar 16, 2022 | 314.70 | 316.95 | 307.73 | 314.07 | 4,154,872 | +2.25(+0.72%) |
Mar 15, 2022 | 304.04 | 313.37 | 304.02 | 311.82 | 3,977,533 | +9.66(+3.20%) |
Mar 14, 2022 | 306.47 | 307.51 | 300.12 | 302.16 | 3,797,519 | +1.49(+0.50%) |
Mar 11, 2022 | 303.03 | 305.42 | 300.13 | 300.67 | 3,133,364 | -1.09(-0.36%) |
Mar 10, 2022 | 298.36 | 302.06 | 301.76 | 4,094,800 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.71 | 306.05 | 300.79 | 301.06 | 4,680,527 | +2.24(+0.75%) |
Mar 08, 2022 | 301.65 | 309.90 | 298.07 | 298.81 | 5,396,997 | -5.69(-1.87%) |
Mar 07, 2022 | 305.91 | 310.95 | 301.99 | 304.50 | 4,947,163 | -1.40(-0.46%) |
Mar 04, 2022 | 303.98 | 308.17 | 301.43 | 305.91 | 3,849,509 | -0.10(-0.03%) |
Mar 03, 2022 | 310.56 | 311.97 | 304.56 | 306.00 | 4,085,823 | -2.84(-0.92%) |
Mar 02, 2022 | 302.89 | 312.45 | 301.59 | 308.84 | 5,982,198 | +6.72(+2.22%) |
Mar 01, 2022 | 296.79 | 304.18 | 296.00 | 302.13 | 5,978,310 | +4.17(+1.40%) |
Feb 28, 2022 | 295.26 | 298.19 | 292.90 | 297.96 | 6,077,418 | -0.77(-0.26%) |
Feb 25, 2022 | 295.46 | 299.48 | 291.14 | 298.73 | 6,901,172 | +3.22(+1.09%) |
Feb 24, 2022 | 283.02 | 295.70 | 282.35 | 295.51 | 8,923,293 | +5.43(+1.87%) |
Feb 23, 2022 | 301.25 | 302.27 | 289.72 | 290.08 | 11,685,842 | -8.20(-2.75%) |
Feb 22, 2022 | 316.13 | 317.64 | 294.67 | 298.28 | 20,929,526 | -28.96(-8.85%) |
Feb 18, 2022 | 327.24 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.24 | 332.37 | 327.73 | 328.25 | 4,162,739 | -2.03(-0.61%) |
Feb 16, 2022 | 331.61 | 332.89 | 326.15 | 330.28 | 4,435,086 | -2.99(-0.90%) |
Feb 15, 2022 | 335.44 | 337.19 | 331.49 | 333.27 | 3,765,589 | +1.60(+0.48%) |
Feb 14, 2022 | 328.31 | 332.94 | 327.20 | 331.66 | 4,032,175 | +1.20(+0.36%) |
Feb 11, 2022 | 334.62 | 337.12 | 328.84 | 330.47 | 3,507,155 | -4.53(-1.35%) |
Feb 10, 2022 | 338.53 | 342.46 | 332.90 | 334.99 | 4,544,545 | -8.75(-2.55%) |
Feb 09, 2022 | 344.64 | 346.66 | 342.46 | 343.75 | 2,943,381 | +2.76(+0.81%) |
Feb 08, 2022 | 337.13 | 342.44 | 334.72 | 340.99 | 3,416,434 | +3.86(+1.14%) |
Feb 07, 2022 | 339.87 | 341.32 | 335.32 | 337.13 | 2,976,824 | -2.19(-0.64%) |
Feb 04, 2022 | 342.93 | 343.17 | 334.20 | 339.31 | 3,951,808 | -4.85(-1.41%) |
Feb 03, 2022 | 349.24 | 342.65 | 344.16 | 4,249,525 | -8.42(-2.39%) | |
Feb 02, 2022 | 347.53 | 353.42 | 346.95 | 352.58 | 4,046,429 | +4.75(+1.36%) |
Feb 01, 2022 | 348.56 | 349.71 | 341.86 | 347.83 | 3,608,872 | +1.62(+0.47%) |
Jan 31, 2022 | 344.16 | 346.62 | 346.21 | 4,329,288 | +0.41(+0.12%) | |
Jan 28, 2022 | 339.79 | 345.94 | 332.87 | 345.80 | 4,832,127 | +9.54(+2.84%) |
Jan 27, 2022 | 340.03 | 343.51 | 333.88 | 336.26 | 4,177,470 | -0.80(-0.24%) |
Jan 26, 2022 | 339.63 | 345.19 | 334.39 | 337.06 | 6,467,392 | -1.60(-0.47%) |
Jan 25, 2022 | 337.87 | 341.06 | 332.26 | 338.66 | 5,867,046 | -4.56(-1.33%) |
Jan 24, 2022 | 324.32 | 343.76 | 324.16 | 343.22 | 9,099,396 | +13.88(+4.21%) |
Jan 21, 2022 | 331.81 | 339.71 | 327.53 | 329.34 | 8,181,488 | -0.45(-0.14%) |
Jan 20, 2022 | 340.88 | 341.37 | 329.27 | 329.80 | 5,763,187 | -9.54(-2.81%) |
Jan 19, 2022 | 346.40 | 347.83 | 339.07 | 339.33 | 5,483,583 | -6.63(-1.92%) |
Jan 18, 2022 | 345.38 | 347.26 | 339.65 | 345.97 | 6,821,316 | -4.98(-1.42%) |
Jan 14, 2022 | 350.95 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.30 | 372.00 | 364.02 | 365.08 | 3,671,243 | -2.28(-0.62%) |
Jan 12, 2022 | 366.32 | 371.18 | 364.51 | 367.36 | 3,833,059 | +2.58(+0.71%) |
Jan 11, 2022 | 366.11 | 369.67 | 362.57 | 364.79 | 4,649,623 | -0.75(-0.20%) |
Jan 10, 2022 | 365.48 | 365.65 | 359.35 | 365.53 | 6,824,316 | -5.80(-1.56%) |
Jan 07, 2022 | 380.53 | 381.22 | 370.65 | 371.33 | 4,791,876 | -11.46(-2.99%) |
Jan 06, 2022 | 385.44 | 385.92 | 380.21 | 382.80 | 3,513,577 | -1.40(-0.36%) |
Jan 05, 2022 | 390.57 | 390.78 | 383.79 | 384.19 | 4,703,879 | -5.28(-1.36%) |
Jan 04, 2022 | 385.51 | 390.20 | 385.09 | 389.48 | 3,461,929 | +3.96(+1.03%) |
Jan 03, 2022 | 393.00 | 394.20 | 380.44 | 385.51 | 3,938,642 | -6.01(-1.53%) |
Dec 31, 2021 | 386.79 | 392.96 | 386.69 | 391.52 | 2,529,203 | +4.78(+1.24%) |
Dec 30, 2021 | 388.54 | 390.04 | 385.29 | 386.74 | 1,912,055 | -0.85(-0.22%) |
Dec 29, 2021 | 383.38 | 389.03 | 383.32 | 387.59 | 2,341,846 | +4.36(+1.14%) |
Dec 28, 2021 | 382.07 | 383.99 | 380.19 | 383.23 | 2,672,658 | +2.01(+0.53%) |
Dec 27, 2021 | 376.46 | 381.56 | 375.67 | 381.22 | 2,364,725 | +6.62(+1.77%) |
Dec 23, 2021 | 375.75 | 377.21 | 372.29 | 374.60 | 2,908,683 | +1.35(+0.36%) |
Dec 22, 2021 | 368.87 | 373.37 | 366.85 | 373.25 | 3,463,584 | +4.88(+1.32%) |
Dec 21, 2021 | 369.47 | 371.48 | 361.55 | 368.37 | 3,218,654 | +1.01(+0.27%) |
Dec 20, 2021 | 362.54 | 368.09 | 359.34 | 367.36 | 4,551,857 | +1.34(+0.37%) |
Dec 17, 2021 | 374.50 | 375.45 | 365.50 | 366.02 | 11,773,012 | -10.90(-2.89%) |
Dec 16, 2021 | 385.29 | 385.73 | 375.59 | 376.92 | 4,909,288 | -7.81(-2.03%) |
Dec 15, 2021 | 377.95 | 384.84 | 376.79 | 384.73 | 4,684,137 | +5.29(+1.39%) |
Dec 14, 2021 | 380.62 | 382.72 | 375.55 | 379.44 | 4,942,661 | -2.87(-0.75%) |
Dec 13, 2021 | 391.89 | 392.93 | 381.62 | 382.31 | 3,991,878 | -9.59(-2.45%) |
Dec 10, 2021 | 388.86 | 392.09 | 387.04 | 391.89 | 2,782,661 | +3.83(+0.99%) |
Dec 09, 2021 | 387.55 | 391.75 | 385.18 | 388.06 | 4,051,581 | +0.08(+0.02%) |
Dec 08, 2021 | 392.63 | 396.09 | 385.17 | 387.98 | 4,323,140 | -4.65(-1.18%) |
Dec 07, 2021 | 393.40 | 394.37 | 389.65 | 392.63 | 4,468,418 | +0.45(+0.12%) |
Dec 06, 2021 | 390.12 | 396.81 | 387.95 | 392.17 | 4,899,068 | +7.44(+1.93%) |
Dec 03, 2021 | 386.65 | 392.39 | 381.56 | 384.73 | 5,552,797 | +0.04(+0.01%) |
Dec 02, 2021 | 379.07 | 387.46 | 378.31 | 384.69 | 3,926,411 | +6.93(+1.84%) |