Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 261.36 | 263.06 | 257.37 | 257.50 | 25,157,192 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 263.00 | 256.70 | 259.01 | 23,113,694 | -2.20(-0.84%) |
Aug 29, 2022 | 261.82 | 263.34 | 259.85 | 261.20 | 20,650,032 | -2.82(-1.07%) |
Aug 26, 2022 | 274.85 | 276.09 | 263.91 | 264.02 | 27,974,250 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.79 | 270.35 | 274.62 | 17,528,878 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.94 | 271.61 | 18,409,960 | -0.64(-0.24%) |
Aug 23, 2022 | 272.25 | 274.63 | 271.22 | 272.25 | 17,793,158 | -1.29(-0.47%) |
Aug 22, 2022 | 277.80 | 278.17 | 273.01 | 273.54 | 25,442,938 | -8.27(-2.94%) |
Aug 19, 2022 | 284.52 | 284.86 | 281.23 | 281.81 | 20,887,134 | -3.96(-1.39%) |
Aug 18, 2022 | 285.79 | 287.48 | 284.69 | 285.77 | 17,445,370 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.90 | 285.08 | 286.90 | 18,552,616 | -0.76(-0.26%) |
Aug 16, 2022 | 286.95 | 288.96 | 285.41 | 287.66 | 18,410,388 | -0.75(-0.26%) |
Aug 15, 2022 | 285.98 | 289.10 | 285.10 | 288.40 | 18,392,820 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.99 | 286.87 | 24,349,834 | +4.81(+1.70%) |
Aug 11, 2022 | 285.83 | 286.18 | 281.56 | 282.07 | 20,413,098 | -2.10(-0.74%) |
Aug 10, 2022 | 283.20 | 284.81 | 281.99 | 284.17 | 25,115,730 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.82 | 277.43 | 23,803,334 | +1.94(+0.71%) |
Aug 08, 2022 | 279.15 | 280.99 | 274.50 | 275.48 | 19,078,864 | -2.54(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.87 | 278.03 | 17,069,284 | -0.73(-0.26%) |
Aug 04, 2022 | 276.94 | 278.90 | 275.33 | 278.75 | 18,403,452 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.61 | 271.84 | 277.60 | 23,921,406 | +7.52(+2.78%) |
Aug 02, 2022 | 271.24 | 273.09 | 267.68 | 270.08 | 23,147,488 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.43 | 271.08 | 273.21 | 21,912,244 | -2.68(-0.97%) |
Jul 29, 2022 | 272.91 | 277.13 | 271.86 | 275.89 | 32,770,724 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.25 | 271.64 | 34,030,980 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.39 | 254.38 | 264.10 | 46,817,716 | +16.55(+6.69%) |
Jul 26, 2022 | 255.38 | 255.39 | 245.26 | 247.55 | 39,850,956 | -7.16(-2.81%) |
Jul 25, 2022 | 256.49 | 256.99 | 252.38 | 254.72 | 21,422,748 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.60 | 255.87 | 22,311,554 | -4.40(-1.69%) |
Jul 21, 2022 | 255.31 | 260.32 | 252.59 | 260.27 | 22,783,762 | +2.53(+0.98%) |
Jul 20, 2022 | 255.41 | 260.30 | 254.44 | 257.74 | 23,283,274 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.24 | 249.30 | 255.05 | 25,409,414 | +5.19(+2.08%) |
Jul 18, 2022 | 255.27 | 256.34 | 248.93 | 249.86 | 21,334,886 | -2.43(-0.96%) |
Jul 15, 2022 | 251.31 | 255.88 | 250.38 | 252.29 | 30,297,200 | +2.59(+1.04%) |
Jul 14, 2022 | 246.25 | 250.73 | 241.69 | 249.69 | 25,529,166 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.83 | 248.36 | 30,031,798 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.35 | 247.69 | 249.30 | 36,485,856 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.93 | 257.65 | 259.94 | 19,859,136 | -3.10(-1.18%) |
Jul 08, 2022 | 260.22 | 263.47 | 258.74 | 263.04 | 20,005,690 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.41 | 260.45 | 263.75 | 21,220,546 | +2.13(+0.82%) |
Jul 06, 2022 | 259.20 | 263.36 | 257.87 | 261.62 | 24,234,248 | +3.30(+1.28%) |
Jul 05, 2022 | 251.74 | 258.44 | 250.34 | 258.31 | 23,403,536 | +3.21(+1.26%) |
Jul 01, 2022 | 251.97 | 255.29 | 250.22 | 255.10 | 23,327,318 | +2.70(+1.07%) |
Jun 30, 2022 | 252.61 | 255.05 | 248.53 | 252.40 | 32,307,158 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.45 | 251.35 | 255.77 | 20,461,698 | +3.72(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.90 | 252.05 | 27,856,802 | -8.26(-3.17%) |
Jun 27, 2022 | 263.57 | 263.67 | 258.74 | 260.32 | 25,039,160 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.36 | 257.20 | 263.08 | 34,519,196 | +8.69(+3.41%) |
Jun 23, 2022 | 251.16 | 254.89 | 249.25 | 254.39 | 26,947,116 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.05 | 248.76 | 26,404,954 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.36 | 30,471,154 | +5.98(+2.46%) |
Jun 17, 2022 | 240.48 | 246.18 | 239.82 | 243.38 | 43,842,644 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.15 | 238.82 | 240.74 | 33,729,832 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.17 | 247.41 | 33,673,760 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.50 | 237.34 | 240.27 | 29,234,228 | +2.19(+0.92%) |
Jun 13, 2022 | 240.88 | 244.73 | 237.36 | 238.08 | 46,934,328 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,303,566 | -11.60(-4.46%) |
Jun 09, 2022 | 263.16 | 268.00 | 260.06 | 260.22 | 26,897,418 | -5.52(-2.08%) |
Jun 08, 2022 | 267.02 | 268.29 | 264.96 | 265.74 | 17,676,206 | -2.05(-0.77%) |
Jun 07, 2022 | 262.04 | 268.42 | 261.80 | 267.80 | 23,249,546 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.45 | 262.61 | 264.11 | 22,786,384 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.73 | 263.78 | 265.36 | 28,602,636 | -4.48(-1.66%) |
Jun 02, 2022 | 259.89 | 269.91 | 257.08 | 269.84 | 44,765,532 | +2.12(+0.79%) |
Jun 01, 2022 | 270.45 | 272.90 | 265.38 | 267.72 | 25,724,108 | +0.54(+0.20%) |
May 31, 2022 | 267.83 | 270.03 | 264.29 | 267.18 | 38,486,236 | -1.35(-0.50%) |
May 27, 2022 | 263.85 | 268.62 | 262.94 | 268.52 | 27,383,646 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.50 | 256.92 | 261.31 | 25,432,400 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.69 | 257.99 | 29,040,770 | +2.85(+1.12%) |
May 24, 2022 | 253.44 | 256.82 | 249.12 | 255.14 | 29,530,428 | -1.01(-0.40%) |
May 23, 2022 | 251.08 | 256.99 | 249.06 | 256.15 | 33,727,960 | +7.95(+3.20%) |
May 20, 2022 | 252.80 | 254.08 | 242.19 | 248.20 | 40,483,580 | -0.57(-0.23%) |
May 19, 2022 | 249.52 | 253.22 | 247.53 | 248.77 | 33,258,772 | -0.92(-0.37%) |
May 18, 2022 | 258.46 | 259.05 | 248.41 | 249.69 | 32,027,632 | -11.91(-4.55%) |
May 17, 2022 | 260.91 | 263.09 | 257.33 | 261.61 | 29,454,178 | +5.22(+2.03%) |
May 16, 2022 | 254.87 | 260.62 | 250.78 | 256.39 | 33,165,038 | +0.37(+0.15%) |
May 13, 2022 | 252.32 | 257.90 | 250.36 | 256.02 | 35,633,520 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.80 | 245.13 | 250.36 | 52,020,508 | -5.10(-2.00%) |
May 11, 2022 | 260.49 | 266.06 | 254.23 | 255.46 | 49,910,840 | -8.78(-3.32%) |
May 10, 2022 | 266.38 | 268.40 | 259.89 | 264.23 | 40,111,980 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.04 | 258.17 | 259.41 | 48,880,660 | -9.95(-3.69%) |
May 06, 2022 | 269.43 | 273.79 | 265.97 | 269.36 | 38,533,416 | -2.57(-0.94%) |
May 05, 2022 | 279.96 | 280.75 | 269.02 | 271.93 | 44,106,140 | -12.38(-4.36%) |
May 04, 2022 | 277.07 | 285.19 | 271.32 | 284.31 | 34,262,432 | +8.04(+2.91%) |
May 03, 2022 | 278.41 | 278.58 | 274.68 | 276.27 | 26,490,656 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.91 | 35,836,028 | +6.81(+2.50%) |
Apr 29, 2022 | 282.97 | 284.21 | 271.10 | 272.10 | 37,963,040 | -11.87(-4.18%) |
Apr 28, 2022 | 279.61 | 285.29 | 275.95 | 283.97 | 34,298,580 | +6.29(+2.26%) |
Apr 27, 2022 | 276.59 | 285.28 | 273.70 | 277.69 | 64,719,212 | +12.75(+4.81%) |
Apr 26, 2022 | 272.08 | 272.92 | 264.72 | 264.94 | 47,192,780 | -10.29(-3.74%) |
Apr 25, 2022 | 267.95 | 275.62 | 265.48 | 275.23 | 36,373,692 | +6.56(+2.44%) |
Apr 22, 2022 | 276.18 | 277.67 | 268.04 | 268.67 | 30,210,260 | -6.65(-2.41%) |
Apr 21, 2022 | 282.94 | 287.57 | 274.59 | 275.32 | 30,024,808 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.04 | 279.79 | 280.76 | 23,356,942 | +1.04(+0.37%) |
Apr 19, 2022 | 273.92 | 280.58 | 272.97 | 279.72 | 22,773,314 | +4.69(+1.70%) |
Apr 18, 2022 | 273.46 | 276.94 | 272.90 | 275.04 | 21,177,384 | +0.68(+0.25%) |
Apr 14, 2022 | 282.46 | 282.67 | 273.86 | 274.36 | 28,784,686 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.94 | 275.80 | 282.00 | 22,340,906 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.06 | 275.01 | 276.55 | 31,559,140 | -3.14(-1.12%) |
Apr 11, 2022 | 286.09 | 286.89 | 279.43 | 279.69 | 35,227,600 | -11.48(-3.94%) |
Apr 08, 2022 | 294.57 | 295.24 | 290.49 | 291.17 | 24,848,042 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.72 | 290.56 | 295.48 | 32,025,678 | +1.83(+0.62%) |
Apr 06, 2022 | 299.23 | 301.00 | 290.91 | 293.65 | 40,885,760 | -11.16(-3.66%) |
Apr 05, 2022 | 307.15 | 308.71 | 303.81 | 304.80 | 23,642,906 | -4.01(-1.30%) |
Apr 04, 2022 | 304.03 | 308.95 | 303.66 | 308.81 | 24,797,050 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.07 | 299.57 | 303.37 | 27,651,068 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,228 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,020 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,376 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,502 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,886 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.49 | 298.16 | 24,952,888 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,054 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,182 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,006 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,552 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,610 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,916 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,544 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,420 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,136 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,380 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,864 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,048 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,292 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,232 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.21 | 288.30 | 290.16 | 27,769,008 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,746 | +5.14(+1.78%) |
Mar 01, 2022 | 290.61 | 294.11 | 286.44 | 289.19 | 32,014,698 | -3.77(-1.29%) |
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,285,992 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,488 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,289,928 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.63 | 274.79 | 38,530,696 | -7.31(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,500 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,064,996 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,252 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,920 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,156 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.88 | 288.68 | 40,062,280 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,320 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,268 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,330 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,300 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,088 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,900 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,636 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.93 | 298.55 | 302.10 | 41,799,280 | -2.17(-0.71%) |
Jan 31, 2022 | 302.29 | 304.27 | 47,426,868 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.83 | 288.10 | 301.61 | 50,869,916 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,558,576 | +3.06(+1.05%) |
Jan 26, 2022 | 301.34 | 301.85 | 286.71 | 290.31 | 92,324,392 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.21 | 279.02 | 282.27 | 71,858,432 | -7.71(-2.66%) |
Jan 24, 2022 | 285.90 | 290.70 | 270.10 | 289.98 | 87,668,624 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.24 | 289.65 | 59,276,616 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.93 | 294.64 | 295.10 | 36,080,048 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.14 | 296.17 | 296.79 | 46,863,944 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.12 | 295.23 | 296.12 | 43,272,432 | -1.59(-0.53%) |
Jan 14, 2022 | 297.71 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.56 | 313.96 | 297.44 | 298.23 | 46,275,176 | -13.18(-4.23%) |
Jan 12, 2022 | 312.78 | 316.44 | 310.24 | 311.41 | 35,108,212 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.78 | 303.21 | 308.19 | 30,013,508 | +0.69(+0.23%) |
Jan 10, 2022 | 302.81 | 307.92 | 298.12 | 307.49 | 45,221,844 | +0.23(+0.07%) |
Jan 07, 2022 | 307.38 | 309.67 | 303.41 | 307.27 | 33,441,576 | +0.16(+0.05%) |
Jan 06, 2022 | 306.40 | 311.83 | 304.77 | 307.11 | 40,674,084 | -2.45(-0.79%) |
Jan 05, 2022 | 318.83 | 319.04 | 309.17 | 309.56 | 40,861,052 | -12.36(-3.84%) |
Jan 04, 2022 | 327.61 | 327.97 | 319.09 | 321.91 | 33,370,462 | -5.62(-1.71%) |
Jan 03, 2022 | 328.12 | 330.71 | 322.67 | 327.53 | 29,501,620 | -1.54(-0.47%) |
Dec 31, 2021 | 331.21 | 332.04 | 328.61 | 329.07 | 18,397,856 | -2.94(-0.88%) |
Dec 30, 2021 | 334.54 | 335.73 | 331.51 | 332.00 | 16,318,094 | -2.57(-0.77%) |
Dec 29, 2021 | 333.94 | 336.88 | 332.35 | 334.57 | 15,360,545 | +0.69(+0.21%) |
Dec 28, 2021 | 335.75 | 336.39 | 332.98 | 333.89 | 15,980,836 | -1.17(-0.35%) |
Dec 27, 2021 | 328.23 | 335.09 | 328.20 | 335.06 | 20,363,946 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.47 | 20,050,428 | +1.46(+0.45%) |
Dec 22, 2021 | 321.22 | 326.41 | 318.73 | 326.01 | 25,363,158 | +5.66(+1.77%) |
Dec 21, 2021 | 316.32 | 320.66 | 312.90 | 320.35 | 25,284,694 | +7.34(+2.35%) |
Dec 20, 2021 | 313.15 | 315.83 | 310.72 | 313.01 | 29,022,220 | -3.81(-1.20%) |
Dec 17, 2021 | 313.96 | 317.91 | 310.41 | 316.82 | 49,204,496 | -1.08(-0.34%) |
Dec 16, 2021 | 328.47 | 329.50 | 316.05 | 317.89 | 35,759,968 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.96 | 317.50 | 327.43 | 36,096,256 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.12 | 321.26 | 45,386,376 | -12.05(-3.61%) |
Dec 13, 2021 | 333.33 | 336.38 | 331.77 | 333.31 | 29,180,294 | +5.61(+1.71%) |
Dec 10, 2021 | 327.76 | 335.60 | 327.57 | 327.70 | 38,935,408 | +1.78(+0.55%) |
Dec 09, 2021 | 327.20 | 329.23 | 324.96 | 325.92 | 22,688,932 | -1.83(-0.56%) |
Dec 08, 2021 | 328.08 | 328.26 | 323.67 | 327.75 | 25,285,876 | +0.05(+0.01%) |
Dec 07, 2021 | 324.49 | 328.56 | 322.98 | 327.70 | 31,674,076 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.39 | 312.35 | 319.15 | 30,673,294 | +3.11(+0.98%) |
Dec 03, 2021 | 324.83 | 325.52 | 311.17 | 316.04 | 42,719,944 | -6.84(-2.12%) |
Dec 02, 2021 | 323.18 | 325.50 | 320.73 | 322.88 | 31,415,844 | -0.08(-0.02%) |
Dec 01, 2021 | 327.90 | 331.96 | 322.29 | 322.96 | 34,074,716 | -0.50(-0.15%) |
Nov 30, 2021 | 328.09 | 330.50 | 321.89 | 323.46 | 43,778,500 | -5.91(-1.79%) |
Nov 29, 2021 | 327.72 | 331.72 | 327.52 | 329.37 | 29,164,958 | +6.80(+2.11%) |
Nov 26, 2021 | 327.14 | 330.64 | 321.04 | 322.57 | 24,751,622 | -6.85(-2.08%) |
Nov 24, 2021 | 329.03 | 330.87 | 326.71 | 329.42 | 22,139,052 | -0.97(-0.30%) |
Nov 23, 2021 | 329.78 | 329.78 | 326.37 | 330.40 | 31,093,362 | -2.10(-0.63%) |
Nov 22, 2021 | 337.19 | 342.13 | 332.23 | 332.50 | 32,344,766 | -3.48(-1.03%) |
Nov 19, 2021 | 335.25 | 337.66 | 334.82 | 335.98 | 22,447,778 | +2.35(+0.70%) |
Nov 18, 2021 | 330.89 | 334.34 | 333.44 | 333.62 | 22,937,006 | +1.82(+0.55%) |
Nov 17, 2021 | 331.63 | 334.81 | 330.71 | 331.81 | 19,436,208 | +0.22(+0.07%) |
Nov 16, 2021 | 327.84 | 332.71 | 327.68 | 331.58 | 21,242,846 | +3.36(+1.02%) |
Nov 15, 2021 | 329.66 | 329.98 | 326.23 | 328.22 | 17,105,988 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 326.00 | 328.86 | 24,401,002 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.98 | 323.30 | 324.67 | 17,237,096 | -0.31(-0.10%) |
Nov 10, 2021 | 326.76 | 324.98 | 26,074,182 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.24 | 330.81 | 326.72 | 328.93 | 21,796,424 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.63 | 329.12 | 21,382,658 | +0.91(+0.28%) |
Nov 05, 2021 | 330.61 | 330.88 | 326.61 | 328.21 | 23,110,140 | -0.41(-0.12%) |
Nov 04, 2021 | 325.12 | 328.68 | 321.81 | 328.62 | 24,561,646 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.06 | 322.93 | 326.20 | 22,004,752 | +0.85(+0.26%) |
Nov 02, 2021 | 322.60 | 325.66 | 322.29 | 325.35 | 27,110,130 | +4.99(+1.56%) |
Nov 01, 2021 | 323.62 | 320.34 | 318.75 | 320.36 | 27,753,600 | -3.51(-1.08%) |
Oct 29, 2021 | 316.56 | 324.12 | 323.88 | 35,597,308 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.76 | 317.28 | 316.75 | 26,917,176 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.62 | 318.48 | 308.62 | 315.62 | 53,824,996 | +12.75(+4.21%) |
Oct 26, 2021 | 303.74 | 302.87 | 28,681,942 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.07 | 17,965,078 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.15 | 300.61 | 301.94 | 17,866,760 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.00 | 303.76 | 299.20 | 303.50 | 17,311,056 | +3.27(+1.09%) |
Oct 20, 2021 | 301.99 | 302.47 | 298.96 | 300.23 | 16,926,070 | -0.80(-0.27%) |
Oct 19, 2021 | 301.15 | 302.08 | 300.05 | 301.03 | 18,090,400 | +0.96(+0.32%) |
Oct 18, 2021 | 296.48 | 301.01 | 295.62 | 300.07 | 23,269,302 | +2.97(+1.00%) |
Oct 15, 2021 | 295.28 | 297.34 | 293.50 | 297.11 | 26,069,274 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.19 | 290.88 | 295.68 | 27,900,778 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.34 | 286.64 | 289.39 | 23,979,454 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.54 | 285.52 | 286.04 | 18,393,900 | -1.32(-0.46%) |
Oct 11, 2021 | 286.08 | 291.01 | 285.91 | 287.36 | 19,756,104 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.90 | 287.96 | 18,108,764 | +0.00(+0.00%) |
Oct 07, 2021 | 288.28 | 289.71 | 287.06 | 287.96 | 20,912,436 | +1.70(+0.59%) |
Oct 06, 2021 | 279.11 | 286.77 | 278.84 | 286.26 | 28,655,620 | +4.25(+1.51%) |
Oct 05, 2021 | 277.42 | 283.62 | 277.41 | 282.02 | 25,566,930 | +5.44(+1.97%) |
Oct 04, 2021 | 280.69 | 281.03 | 273.71 | 276.58 | 32,083,112 | -5.77(-2.04%) |
Oct 01, 2021 | 275.53 | 283.21 | 274.72 | 282.35 | 30,805,704 | +7.18(+2.61%) |
Sep 30, 2021 | 279.04 | 281.11 | 275.04 | 275.17 | 33,168,084 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.40 | 277.37 | 26,955,358 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.99 | 276.15 | 276.90 | 44,191,944 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.55 | 286.10 | 287.30 | 24,126,940 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.77 | 290.00 | 292.36 | 15,357,813 | -0.21(-0.07%) |
Sep 23, 2021 | 291.87 | 293.87 | 290.58 | 292.56 | 19,045,440 | +0.96(+0.33%) |
Sep 22, 2021 | 289.80 | 293.21 | 287.63 | 291.61 | 27,256,578 | +3.69(+1.28%) |
Sep 21, 2021 | 288.79 | 290.59 | 287.20 | 287.92 | 22,888,570 | +0.49(+0.17%) |
Sep 20, 2021 | 289.41 | 291.45 | 282.76 | 287.43 | 39,170,756 | -5.44(-1.86%) |
Sep 17, 2021 | 297.07 | 297.39 | 292.54 | 292.87 | 42,361,756 | -5.25(-1.76%) |
Sep 16, 2021 | 296.67 | 298.14 | 293.74 | 298.11 | 20,005,234 | +0.41(+0.14%) |
Sep 15, 2021 | 296.18 | 298.19 | 294.77 | 297.70 | 29,026,980 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.14 | 292.79 | 22,327,306 | +2.74(+0.94%) |
Sep 13, 2021 | 290.60 | 291.57 | 287.21 | 290.05 | 24,216,916 | +1.25(+0.43%) |
Sep 10, 2021 | 291.45 | 292.92 | 288.48 | 288.80 | 20,153,448 | -1.50(-0.52%) |
Sep 09, 2021 | 293.80 | 295.08 | 290.06 | 290.31 | 20,393,432 | -2.91(-0.99%) |
Sep 08, 2021 | 292.78 | 293.59 | 290.52 | 293.22 | 15,404,788 | +0.05(+0.02%) |
Sep 07, 2021 | 293.98 | 294.06 | 291.24 | 293.17 | 17,592,858 | -0.94(-0.32%) |
Sep 03, 2021 | 293.96 | 295.53 | 293.25 | 294.11 | 15,104,584 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.28 | 293.17 | 294.12 | 16,678,655 | -0.66(-0.23%) |