Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 352.94 | 358.12 | 344.88 | 356.32 | 4,326,741 | +2.15(+0.61%) |
Oct 28, 2022 | 354.58 | 356.23 | 351.35 | 354.17 | 2,989,699 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.37 | 349.66 | 350.65 | 2,385,504 | -1.51(-0.43%) |
Oct 26, 2022 | 346.89 | 355.72 | 344.86 | 352.16 | 2,412,187 | +6.45(+1.86%) |
Oct 25, 2022 | 341.00 | 346.72 | 337.59 | 345.71 | 2,553,263 | +3.36(+0.98%) |
Oct 24, 2022 | 338.74 | 346.17 | 338.74 | 342.36 | 3,430,605 | +7.02(+2.09%) |
Oct 21, 2022 | 323.83 | 336.98 | 321.57 | 335.34 | 3,338,010 | +11.51(+3.56%) |
Oct 20, 2022 | 325.88 | 326.16 | 320.71 | 323.83 | 1,789,770 | -0.22(-0.07%) |
Oct 19, 2022 | 329.91 | 330.28 | 320.78 | 324.05 | 2,457,444 | -5.65(-1.71%) |
Oct 18, 2022 | 328.82 | 329.99 | 325.11 | 329.69 | 2,121,051 | +2.23(+0.68%) |
Oct 17, 2022 | 327.49 | 332.20 | 326.47 | 327.46 | 2,265,793 | +1.35(+0.41%) |
Oct 14, 2022 | 326.28 | 329.95 | 323.00 | 326.11 | 2,267,829 | -0.70(-0.21%) |
Oct 13, 2022 | 314.04 | 328.06 | 314.02 | 326.81 | 2,706,094 | +7.41(+2.32%) |
Oct 12, 2022 | 322.17 | 328.34 | 318.72 | 319.40 | 1,793,268 | -2.98(-0.92%) |
Oct 11, 2022 | 314.90 | 323.79 | 314.34 | 322.38 | 2,641,022 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.80 | 315.14 | 318.73 | 1,987,394 | -2.73(-0.85%) |
Oct 07, 2022 | 327.67 | 327.76 | 319.73 | 321.46 | 2,643,750 | -6.19(-1.89%) |
Oct 06, 2022 | 322.72 | 333.86 | 321.66 | 327.65 | 4,366,709 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.50 | 2,221,263 | +1.86(+0.57%) |
Oct 04, 2022 | 317.05 | 324.84 | 316.65 | 324.64 | 2,664,664 | +8.21(+2.59%) |
Oct 03, 2022 | 320.80 | 324.10 | 312.00 | 316.43 | 3,394,690 | -1.77(-0.56%) |
Sep 30, 2022 | 321.94 | 324.26 | 317.29 | 318.20 | 4,546,527 | -6.55(-2.02%) |
Sep 29, 2022 | 328.65 | 329.35 | 322.06 | 324.75 | 3,802,888 | -4.30(-1.31%) |
Sep 28, 2022 | 328.22 | 336.26 | 322.87 | 329.05 | 9,588,227 | +22.91(+7.48%) |
Sep 27, 2022 | 304.23 | 308.95 | 303.41 | 306.14 | 3,032,498 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,829 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.16 | 300.26 | 306.50 | 4,646,596 | +0.58(+0.19%) |
Sep 22, 2022 | 296.01 | 307.63 | 295.18 | 305.92 | 6,009,651 | +14.16(+4.85%) |
Sep 21, 2022 | 296.21 | 299.68 | 291.60 | 291.76 | 2,276,871 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.18 | 296.92 | 1,846,062 | -3.31(-1.10%) |
Sep 19, 2022 | 301.60 | 301.64 | 292.91 | 300.23 | 2,556,181 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.97 | 4,451,320 | -0.57(-0.19%) |
Sep 15, 2022 | 304.78 | 307.31 | 300.88 | 304.54 | 2,385,417 | -0.14(-0.05%) |
Sep 14, 2022 | 302.32 | 306.85 | 301.03 | 304.68 | 2,038,869 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.34 | 300.13 | 301.60 | 2,309,075 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.35 | 309.87 | 310.20 | 2,110,782 | -2.44(-0.78%) |
Sep 09, 2022 | 311.41 | 315.07 | 310.20 | 312.64 | 2,212,630 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.48 | 2,248,107 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.64 | 2,264,211 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.42 | 301.93 | 2,359,794 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.28 | 294.99 | 296.53 | 2,573,790 | -7.68(-2.52%) |
Sep 01, 2022 | 296.21 | 304.48 | 295.71 | 304.21 | 2,986,709 | +7.77(+2.62%) |
Aug 31, 2022 | 302.25 | 303.90 | 296.31 | 296.43 | 3,235,911 | -5.72(-1.89%) |
Aug 30, 2022 | 305.20 | 307.00 | 301.14 | 302.15 | 2,012,152 | -3.06(-1.00%) |
Aug 29, 2022 | 308.35 | 309.86 | 304.75 | 305.21 | 1,724,440 | -5.32(-1.71%) |
Aug 26, 2022 | 318.44 | 319.42 | 310.24 | 310.53 | 1,888,050 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.22 | 310.80 | 317.99 | 2,009,754 | +4.20(+1.34%) |
Aug 24, 2022 | 311.43 | 315.75 | 310.20 | 313.79 | 1,856,117 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,088 | -7.87(-2.48%) |
Aug 22, 2022 | 317.15 | 320.58 | 315.29 | 317.95 | 2,528,007 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.63 | 3,448,247 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.20 | 311.68 | 2,298,518 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,568 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.36 | 304.70 | 305.37 | 2,283,944 | -3.57(-1.16%) |
Aug 15, 2022 | 304.29 | 309.60 | 302.42 | 308.94 | 2,841,007 | +5.77(+1.90%) |
Aug 12, 2022 | 298.10 | 303.58 | 296.50 | 303.17 | 2,342,413 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.58 | 293.90 | 295.41 | 2,241,723 | -3.37(-1.13%) |
Aug 10, 2022 | 298.68 | 301.25 | 296.80 | 298.78 | 2,396,887 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.83 | 295.54 | 297.22 | 2,164,450 | +0.51(+0.17%) |
Aug 08, 2022 | 294.90 | 300.26 | 290.86 | 296.71 | 3,282,042 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.48 | 294.56 | 295.56 | 2,869,214 | -4.38(-1.46%) |
Aug 04, 2022 | 304.27 | 304.31 | 296.46 | 299.94 | 4,787,789 | -7.89(-2.56%) |
Aug 03, 2022 | 314.50 | 314.84 | 304.29 | 307.83 | 5,249,201 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.69 | 313.25 | 314.07 | 3,472,073 | -3.87(-1.22%) |
Aug 01, 2022 | 321.25 | 324.11 | 317.27 | 317.95 | 2,510,469 | -5.43(-1.68%) |
Jul 29, 2022 | 324.73 | 324.73 | 320.57 | 323.38 | 3,466,302 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.21 | 315.58 | 324.47 | 2,422,320 | +1.82(+0.57%) |
Jul 27, 2022 | 322.69 | 324.54 | 318.97 | 322.65 | 1,677,343 | -2.57(-0.79%) |
Jul 26, 2022 | 324.66 | 326.21 | 322.32 | 325.22 | 1,847,626 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.79 | 325.21 | 1,775,686 | +2.75(+0.85%) |
Jul 22, 2022 | 320.70 | 322.92 | 319.60 | 322.46 | 1,886,957 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.67 | 1,725,086 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.55 | 314.18 | 315.87 | 2,091,035 | -4.09(-1.28%) |
Jul 19, 2022 | 317.89 | 321.12 | 315.68 | 319.96 | 1,659,952 | +4.34(+1.38%) |
Jul 18, 2022 | 323.81 | 325.62 | 313.59 | 315.62 | 2,157,651 | -9.64(-2.96%) |
Jul 15, 2022 | 325.62 | 328.92 | 321.89 | 325.26 | 3,405,481 | +4.62(+1.44%) |
Jul 14, 2022 | 311.47 | 321.49 | 309.48 | 320.64 | 2,666,584 | +4.35(+1.37%) |
Jul 13, 2022 | 315.85 | 318.47 | 314.69 | 316.29 | 2,614,318 | -1.11(-0.35%) |
Jul 12, 2022 | 323.69 | 325.64 | 317.17 | 317.40 | 2,098,420 | -7.34(-2.26%) |
Jul 11, 2022 | 324.29 | 326.32 | 323.13 | 324.74 | 1,369,126 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.15 | 1,935,314 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.18 | 320.00 | 321.68 | 2,441,654 | -2.16(-0.67%) |
Jul 06, 2022 | 321.73 | 326.38 | 320.50 | 323.83 | 2,296,313 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.17 | 312.83 | 320.92 | 2,150,251 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.18 | 311.68 | 318.50 | 1,859,626 | +0.47(+0.15%) |
Jun 30, 2022 | 315.97 | 320.79 | 313.89 | 318.03 | 2,787,143 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.49 | 311.57 | 316.82 | 2,612,066 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.77 | 310.70 | 311.54 | 2,801,535 | -9.47(-2.95%) |
Jun 27, 2022 | 318.03 | 324.52 | 315.84 | 321.01 | 3,281,825 | +1.62(+0.51%) |
Jun 24, 2022 | 313.44 | 319.59 | 312.91 | 319.39 | 5,556,299 | +12.65(+4.13%) |
Jun 23, 2022 | 303.58 | 307.20 | 301.31 | 306.74 | 3,801,518 | +5.92(+1.97%) |
Jun 22, 2022 | 291.28 | 303.73 | 290.80 | 300.82 | 4,624,272 | +9.17(+3.14%) |
Jun 21, 2022 | 286.79 | 293.56 | 284.76 | 291.65 | 2,876,068 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.14 | 285.33 | 7,034,568 | +2.78(+0.98%) |
Jun 16, 2022 | 284.65 | 284.65 | 277.69 | 282.56 | 2,679,953 | -4.83(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,183 | +2.16(+0.76%) |
Jun 14, 2022 | 283.64 | 286.41 | 281.79 | 285.23 | 2,469,482 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.71 | 2,955,126 | -5.62(-1.93%) |
Jun 10, 2022 | 293.51 | 295.89 | 291.19 | 291.33 | 2,519,864 | -6.12(-2.06%) |
Jun 09, 2022 | 305.64 | 305.95 | 297.31 | 297.45 | 2,003,451 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,387 | +1.36(+0.45%) |
Jun 07, 2022 | 298.18 | 306.18 | 297.22 | 306.13 | 3,722,715 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.56 | 3,789,204 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.96 | 294.95 | 295.88 | 2,538,583 | -0.76(-0.26%) |
Jun 02, 2022 | 304.63 | 304.72 | 292.46 | 296.64 | 3,773,885 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.13 | 2,785,000 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.37 | 303.12 | 307.44 | 6,419,691 | -9.85(-3.10%) |
May 27, 2022 | 306.67 | 317.88 | 305.31 | 317.29 | 3,766,336 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,302 | +6.33(+2.10%) |
May 25, 2022 | 301.13 | 304.48 | 298.81 | 301.14 | 3,257,505 | +1.03(+0.34%) |
May 24, 2022 | 297.90 | 301.79 | 294.06 | 300.11 | 2,859,326 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.09 | 293.62 | 296.81 | 2,928,350 | +3.68(+1.26%) |
May 20, 2022 | 285.17 | 293.52 | 283.39 | 293.13 | 3,187,806 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,218,990 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,344 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.60 | 287.78 | 295.63 | 2,604,152 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,215,986 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.20 | 281.03 | 286.05 | 2,383,262 | +0.79(+0.28%) |
May 12, 2022 | 276.98 | 285.44 | 276.97 | 285.26 | 2,424,328 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.90 | 276.65 | 280.26 | 2,685,243 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,212,977 | -3.45(-1.22%) |
May 09, 2022 | 286.93 | 288.32 | 280.22 | 282.75 | 3,554,383 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,403 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.38 | 281.83 | 285.81 | 3,191,894 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.75 | 288.29 | 2,806,427 | +6.68(+2.37%) |
May 03, 2022 | 282.16 | 283.31 | 277.74 | 281.61 | 2,157,859 | -1.46(-0.51%) |
May 02, 2022 | 284.70 | 286.27 | 277.91 | 283.07 | 2,854,011 | -2.51(-0.88%) |
Apr 29, 2022 | 289.16 | 290.64 | 282.66 | 285.58 | 4,016,856 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.09 | 290.60 | 6,022,399 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.67 | 274.30 | 278.70 | 2,405,716 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.49 | 2,216,341 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.54 | 270.62 | 278.81 | 2,465,197 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.13 | 272.16 | 272.48 | 2,843,307 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.12 | 2,778,496 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.30 | 285.75 | 286.35 | 2,668,463 | -4.00(-1.38%) |
Apr 19, 2022 | 291.72 | 292.97 | 287.21 | 290.35 | 2,068,444 | -1.77(-0.61%) |
Apr 18, 2022 | 294.32 | 295.29 | 290.14 | 292.12 | 1,617,564 | -2.97(-1.01%) |
Apr 14, 2022 | 296.94 | 297.64 | 293.46 | 295.09 | 1,941,644 | -0.79(-0.27%) |
Apr 13, 2022 | 300.39 | 301.39 | 293.67 | 295.88 | 2,586,391 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.67 | 297.36 | 301.17 | 2,749,878 | -0.86(-0.28%) |
Apr 11, 2022 | 306.07 | 306.72 | 301.14 | 302.03 | 2,227,471 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.38 | 301.05 | 304.70 | 3,094,059 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.96 | 298.16 | 301.51 | 4,368,141 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.69 | 288.16 | 298.98 | 4,779,824 | +13.05(+4.56%) |
Apr 05, 2022 | 285.18 | 289.20 | 282.62 | 285.93 | 2,377,984 | +1.05(+0.37%) |
Apr 04, 2022 | 286.19 | 288.37 | 284.43 | 284.88 | 3,083,304 | -1.22(-0.43%) |
Apr 01, 2022 | 279.73 | 286.57 | 277.63 | 286.11 | 3,136,489 | +6.16(+2.20%) |
Mar 31, 2022 | 282.88 | 285.26 | 279.51 | 279.95 | 3,305,425 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.74 | 281.53 | 283.39 | 2,271,032 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.57 | 281.13 | 281.92 | 2,861,679 | -3.20(-1.12%) |
Mar 28, 2022 | 284.80 | 285.89 | 281.85 | 285.12 | 2,245,175 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.54 | 2,455,108 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.28 | 281.24 | 2,467,742 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.72 | 277.00 | 277.82 | 3,221,598 | -0.81(-0.29%) |
Mar 22, 2022 | 283.18 | 284.05 | 277.04 | 278.63 | 3,898,740 | -4.52(-1.59%) |
Mar 21, 2022 | 281.31 | 288.71 | 281.31 | 283.14 | 3,574,800 | +1.95(+0.70%) |
Mar 18, 2022 | 279.43 | 284.82 | 278.47 | 281.19 | 4,662,476 | +2.08(+0.75%) |
Mar 17, 2022 | 270.80 | 279.48 | 270.25 | 279.11 | 3,344,637 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.89 | 270.24 | 3,217,611 | +0.96(+0.36%) |
Mar 15, 2022 | 263.82 | 270.28 | 263.82 | 269.28 | 4,497,398 | +6.31(+2.40%) |
Mar 14, 2022 | 262.96 | 264.83 | 261.33 | 262.97 | 2,776,072 | +2.64(+1.01%) |
Mar 11, 2022 | 259.13 | 265.63 | 259.13 | 260.33 | 2,526,284 | +0.27(+0.11%) |
Mar 10, 2022 | 256.95 | 261.73 | 256.95 | 260.06 | 2,861,324 | +3.16(+1.23%) |
Mar 09, 2022 | 257.40 | 261.79 | 256.19 | 256.90 | 3,033,561 | +2.79(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,444 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.72 | 252.08 | 255.77 | 3,145,310 | -1.20(-0.47%) |
Mar 04, 2022 | 250.47 | 257.55 | 249.79 | 256.98 | 3,577,393 | +4.14(+1.64%) |
Mar 03, 2022 | 249.12 | 253.76 | 248.68 | 252.84 | 3,226,007 | +4.37(+1.76%) |
Mar 02, 2022 | 244.28 | 250.73 | 243.47 | 248.47 | 2,508,253 | +4.57(+1.87%) |
Mar 01, 2022 | 242.01 | 244.73 | 239.94 | 243.91 | 2,939,161 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,475 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.23 | 243.36 | 245.22 | 2,498,382 | +7.60(+3.20%) |
Feb 24, 2022 | 229.91 | 238.46 | 228.75 | 237.63 | 3,353,224 | +4.66(+2.00%) |
Feb 23, 2022 | 235.16 | 237.24 | 232.68 | 232.97 | 2,349,777 | -0.80(-0.34%) |
Feb 22, 2022 | 233.85 | 235.46 | 232.19 | 233.77 | 3,003,962 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.08 | 235.02 | 235.57 | 2,105,929 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,370 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,845 | +8.95(+3.90%) |
Feb 14, 2022 | 228.75 | 231.57 | 226.67 | 229.43 | 2,631,022 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.26 | 228.63 | 229.50 | 2,110,349 | -3.80(-1.63%) |
Feb 10, 2022 | 233.55 | 237.62 | 231.80 | 233.29 | 2,344,952 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.99 | 234.68 | 236.83 | 1,807,775 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.46 | 231.18 | 233.56 | 2,683,876 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.57 | 233.94 | 237.10 | 4,055,759 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,569 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.33 | 3,567,617 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.19 | 2,655,629 | +2.48(+1.03%) |
Feb 01, 2022 | 240.51 | 242.25 | 236.82 | 241.70 | 2,514,894 | +2.81(+1.18%) |
Jan 31, 2022 | 236.83 | 238.99 | 238.89 | 3,323,303 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.61 | 3,169,451 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.83 | 229.51 | 230.45 | 2,237,775 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.01 | 229.66 | 231.56 | 2,991,023 | -1.56(-0.67%) |
Jan 25, 2022 | 230.54 | 234.97 | 228.89 | 233.12 | 2,592,214 | -0.94(-0.40%) |
Jan 24, 2022 | 236.13 | 237.30 | 226.52 | 234.05 | 3,813,850 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.71 | 236.62 | 2,864,510 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.08 | 236.69 | 2,725,978 | -1.87(-0.78%) |
Jan 19, 2022 | 239.81 | 243.78 | 238.24 | 238.56 | 2,554,954 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.94 | 235.68 | 240.53 | 3,329,386 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.97 | 243.06 | 3,827,279 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,843 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,584 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.27 | 249.11 | 253.22 | 2,646,536 | +0.59(+0.23%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.63 | 2,306,328 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,057 | -1.28(-0.51%) |
Jan 05, 2022 | 261.06 | 261.65 | 253.52 | 253.75 | 3,085,466 | -6.00(-2.31%) |
Jan 04, 2022 | 261.88 | 262.73 | 256.60 | 259.74 | 2,404,194 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,642 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.35 | 268.70 | 268.90 | 1,351,534 | -1.00(-0.37%) |
Dec 30, 2021 | 271.80 | 273.22 | 269.05 | 269.91 | 1,213,284 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.44 | 271.05 | 1,140,673 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.11 | 1,062,020 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.88 | 267.44 | 271.04 | 1,722,710 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.72 | 259.62 | 265.87 | 2,703,838 | +6.43(+2.48%) |
Dec 22, 2021 | 257.73 | 259.50 | 255.89 | 259.44 | 2,777,603 | +1.58(+0.61%) |
Dec 21, 2021 | 257.01 | 258.91 | 253.67 | 257.86 | 2,774,401 | +1.36(+0.53%) |
Dec 20, 2021 | 262.10 | 262.85 | 253.45 | 256.50 | 3,573,101 | -3.84(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.31 | 260.34 | 7,795,377 | -11.31(-4.16%) |
Dec 16, 2021 | 268.37 | 276.38 | 264.84 | 271.65 | 5,695,479 | +3.66(+1.37%) |
Dec 15, 2021 | 255.13 | 268.24 | 250.40 | 267.99 | 10,282,216 | +25.21(+10.39%) |
Dec 14, 2021 | 241.18 | 243.39 | 239.86 | 242.78 | 3,516,622 | +0.83(+0.34%) |
Dec 13, 2021 | 239.01 | 244.06 | 238.96 | 241.95 | 3,099,340 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.11 | 234.81 | 237.67 | 2,445,534 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.40 | 236.32 | 236.47 | 2,352,686 | -1.38(-0.58%) |
Dec 08, 2021 | 240.08 | 241.61 | 233.13 | 237.85 | 3,734,751 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.06 | 238.62 | 4,142,693 | -1.19(-0.49%) |
Dec 06, 2021 | 239.41 | 240.40 | 235.13 | 239.81 | 3,585,702 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.77 | 236.64 | 239.07 | 4,283,144 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.36 | 238.63 | 241.31 | 3,922,277 | -1.22(-0.50%) |
Dec 01, 2021 | 242.83 | 248.54 | 241.32 | 242.53 | 3,329,552 | +1.06(+0.44%) |
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,173 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.76 | 248.08 | 4,150,255 | -5.39(-2.13%) |
Nov 26, 2021 | 254.87 | 258.84 | 252.17 | 253.47 | 1,536,168 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,105 | +0.04(+0.02%) |
Nov 23, 2021 | 252.60 | 255.80 | 252.38 | 255.02 | 2,040,279 | +1.48(+0.58%) |
Nov 22, 2021 | 255.28 | 257.00 | 252.27 | 253.54 | 2,050,134 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.63 | 253.41 | 253.79 | 2,864,072 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.76 | 254.10 | 254.41 | 1,735,168 | +0.15(+0.06%) |
Nov 17, 2021 | 250.01 | 257.54 | 249.29 | 254.26 | 2,947,486 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,604,979 | -0.69(-0.27%) |
Nov 15, 2021 | 252.52 | 252.73 | 250.35 | 251.59 | 1,954,937 | -1.19(-0.47%) |
Nov 12, 2021 | 254.85 | 255.57 | 252.07 | 252.77 | 2,017,632 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.49 | 254.19 | 254.85 | 1,792,559 | -1.96(-0.76%) |
Nov 10, 2021 | 254.24 | 256.81 | 2,282,756 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.81 | 254.39 | 250.73 | 254.25 | 2,023,772 | +1.45(+0.57%) |
Nov 08, 2021 | 256.17 | 259.00 | 251.47 | 252.81 | 2,459,018 | -4.34(-1.69%) |
Nov 05, 2021 | 261.02 | 261.50 | 250.90 | 257.15 | 3,860,123 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.97 | 4,259,760 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.37 | 4,516,787 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.62 | 242.01 | 249.24 | 4,113,501 | +7.32(+3.02%) |