Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 265.38 | 275.57 | 261.89 | 272.39 | 886,372 | +3.97(+1.48%) |
Oct 28, 2022 | 264.13 | 269.62 | 260.74 | 268.42 | 681,605 | +6.14(+2.34%) |
Oct 27, 2022 | 270.17 | 274.51 | 259.11 | 262.28 | 1,242,991 | -10.01(-3.68%) |
Oct 26, 2022 | 284.33 | 284.33 | 261.39 | 272.29 | 1,607,712 | +0.47(+0.17%) |
Oct 25, 2022 | 267.22 | 275.83 | 267.12 | 271.83 | 1,080,245 | +4.77(+1.79%) |
Oct 24, 2022 | 260.52 | 268.73 | 258.36 | 267.06 | 856,521 | +8.72(+3.38%) |
Oct 21, 2022 | 255.42 | 258.68 | 251.23 | 258.33 | 1,221,070 | +2.76(+1.08%) |
Oct 20, 2022 | 257.41 | 262.95 | 248.36 | 255.58 | 1,116,868 | -3.09(-1.19%) |
Oct 19, 2022 | 264.60 | 265.47 | 256.65 | 258.66 | 799,006 | -7.81(-2.93%) |
Oct 18, 2022 | 271.63 | 275.21 | 264.29 | 266.47 | 862,294 | +1.51(+0.57%) |
Oct 17, 2022 | 264.66 | 269.49 | 264.24 | 264.96 | 969,124 | +7.51(+2.92%) |
Oct 14, 2022 | 270.64 | 271.96 | 257.11 | 257.45 | 810,744 | -8.94(-3.36%) |
Oct 13, 2022 | 261.22 | 271.19 | 254.74 | 266.39 | 1,637,838 | -6.05(-2.22%) |
Oct 12, 2022 | 268.31 | 273.69 | 263.94 | 272.44 | 1,028,286 | +6.83(+2.57%) |
Oct 11, 2022 | 262.62 | 269.22 | 262.06 | 265.61 | 1,384,509 | -0.09(-0.03%) |
Oct 10, 2022 | 260.22 | 266.91 | 256.74 | 265.70 | 1,313,464 | +7.75(+3.00%) |
Oct 07, 2022 | 268.93 | 270.19 | 257.06 | 257.95 | 1,163,197 | -17.00(-6.18%) |
Oct 06, 2022 | 269.51 | 276.69 | 268.57 | 274.95 | 970,203 | +4.65(+1.72%) |
Oct 05, 2022 | 261.00 | 273.38 | 261.00 | 270.30 | 776,737 | -0.67(-0.25%) |
Oct 04, 2022 | 266.44 | 271.76 | 264.47 | 270.96 | 1,397,943 | +11.20(+4.31%) |
Oct 03, 2022 | 249.04 | 261.36 | 249.04 | 259.76 | 1,023,566 | +13.00(+5.27%) |
Sep 30, 2022 | 252.55 | 254.91 | 246.52 | 246.77 | 802,130 | -5.37(-2.13%) |
Sep 29, 2022 | 250.90 | 253.26 | 249.84 | 252.14 | 681,312 | -1.98(-0.78%) |
Sep 28, 2022 | 248.57 | 255.62 | 246.54 | 254.12 | 701,382 | +6.38(+2.57%) |
Sep 27, 2022 | 248.82 | 251.33 | 244.87 | 247.74 | 935,430 | +1.86(+0.75%) |
Sep 26, 2022 | 246.03 | 251.00 | 244.45 | 245.89 | 689,217 | -0.15(-0.06%) |
Sep 23, 2022 | 239.31 | 246.26 | 238.07 | 246.03 | 1,121,922 | +3.62(+1.49%) |
Sep 22, 2022 | 247.59 | 248.45 | 241.60 | 242.41 | 678,867 | -7.16(-2.87%) |
Sep 21, 2022 | 254.48 | 257.60 | 249.48 | 249.58 | 740,338 | -1.96(-0.78%) |
Sep 20, 2022 | 253.74 | 255.09 | 248.85 | 251.54 | 740,740 | -4.66(-1.82%) |
Sep 19, 2022 | 249.96 | 256.87 | 249.39 | 256.20 | 824,019 | +4.22(+1.67%) |
Sep 16, 2022 | 246.88 | 252.95 | 242.57 | 251.99 | 2,007,691 | -2.31(-0.91%) |
Sep 15, 2022 | 258.21 | 260.19 | 252.87 | 254.30 | 787,324 | -3.34(-1.30%) |
Sep 14, 2022 | 259.73 | 259.75 | 255.07 | 257.64 | 621,108 | -0.86(-0.33%) |
Sep 13, 2022 | 264.74 | 267.22 | 257.56 | 258.50 | 1,097,169 | -15.28(-5.58%) |
Sep 12, 2022 | 267.30 | 276.31 | 267.05 | 273.78 | 817,468 | +7.15(+2.68%) |
Sep 09, 2022 | 259.36 | 266.90 | 259.36 | 266.63 | 761,501 | +8.94(+3.47%) |
Sep 08, 2022 | 259.89 | 260.07 | 253.75 | 257.69 | 1,194,710 | -4.17(-1.59%) |
Sep 07, 2022 | 270.24 | 270.24 | 257.57 | 261.86 | 1,368,335 | -7.95(-2.95%) |
Sep 06, 2022 | 271.88 | 274.54 | 268.19 | 269.81 | 834,962 | +0.07(+0.03%) |
Sep 02, 2022 | 278.08 | 278.74 | 267.42 | 269.74 | 647,921 | -5.43(-1.97%) |
Sep 01, 2022 | 266.60 | 275.40 | 264.81 | 275.17 | 928,023 | +6.24(+2.32%) |
Aug 31, 2022 | 276.20 | 276.20 | 266.40 | 268.93 | 1,108,039 | -4.85(-1.77%) |
Aug 30, 2022 | 277.99 | 279.19 | 270.35 | 273.78 | 923,566 | -3.46(-1.25%) |
Aug 29, 2022 | 281.29 | 281.99 | 276.71 | 277.23 | 629,897 | -5.81(-2.05%) |
Aug 26, 2022 | 296.31 | 299.89 | 282.56 | 283.04 | 826,232 | -15.12(-5.07%) |
Aug 25, 2022 | 291.26 | 298.23 | 288.95 | 298.16 | 616,326 | +9.45(+3.27%) |
Aug 24, 2022 | 290.65 | 292.26 | 287.84 | 288.71 | 592,185 | -0.57(-0.20%) |
Aug 23, 2022 | 288.89 | 291.87 | 287.52 | 289.28 | 483,208 | +0.04(+0.01%) |
Aug 22, 2022 | 289.87 | 292.27 | 287.29 | 289.24 | 809,196 | -5.08(-1.73%) |
Aug 19, 2022 | 297.28 | 297.79 | 292.36 | 294.33 | 674,655 | -6.21(-2.07%) |
Aug 18, 2022 | 299.89 | 304.03 | 299.35 | 300.54 | 514,255 | +0.09(+0.03%) |
Aug 17, 2022 | 301.87 | 303.06 | 293.69 | 300.45 | 959,938 | -6.79(-2.21%) |
Aug 16, 2022 | 308.46 | 310.62 | 305.49 | 307.24 | 524,554 | -2.20(-0.71%) |
Aug 15, 2022 | 311.45 | 313.31 | 306.48 | 309.44 | 701,619 | -2.00(-0.64%) |
Aug 12, 2022 | 314.26 | 316.09 | 308.77 | 311.44 | 730,672 | -1.07(-0.34%) |
Aug 11, 2022 | 314.55 | 320.77 | 311.90 | 312.51 | 859,919 | +0.01(+0.00%) |
Aug 10, 2022 | 306.36 | 314.23 | 303.86 | 312.50 | 898,038 | +13.34(+4.46%) |
Aug 09, 2022 | 302.72 | 304.67 | 296.55 | 299.16 | 876,867 | -4.94(-1.63%) |
Aug 08, 2022 | 301.55 | 306.98 | 300.38 | 304.11 | 759,340 | +3.71(+1.23%) |
Aug 05, 2022 | 292.04 | 300.57 | 291.59 | 300.40 | 657,557 | +4.05(+1.37%) |
Aug 04, 2022 | 293.07 | 296.48 | 290.58 | 296.35 | 534,834 | +3.35(+1.14%) |
Aug 03, 2022 | 293.28 | 294.76 | 289.42 | 293.00 | 734,178 | +1.53(+0.52%) |
Aug 02, 2022 | 300.45 | 300.45 | 291.19 | 291.47 | 1,142,179 | -9.54(-3.17%) |
Aug 01, 2022 | 297.26 | 303.55 | 296.21 | 301.01 | 882,582 | +0.28(+0.09%) |
Jul 29, 2022 | 288.78 | 301.56 | 288.31 | 300.74 | 1,328,531 | +10.25(+3.53%) |
Jul 28, 2022 | 274.28 | 291.82 | 273.55 | 290.48 | 1,183,963 | +19.50(+7.20%) |
Jul 27, 2022 | 270.49 | 271.59 | 260.20 | 270.98 | 1,783,552 | +0.38(+0.14%) |
Jul 26, 2022 | 272.07 | 275.56 | 266.92 | 270.61 | 924,383 | -2.43(-0.89%) |
Jul 25, 2022 | 275.27 | 277.92 | 270.44 | 273.03 | 817,198 | -3.38(-1.22%) |
Jul 22, 2022 | 279.92 | 281.49 | 274.99 | 276.41 | 893,261 | -3.19(-1.14%) |
Jul 21, 2022 | 274.46 | 282.13 | 273.36 | 279.60 | 1,096,102 | +5.51(+2.01%) |
Jul 20, 2022 | 267.76 | 274.45 | 266.34 | 274.09 | 632,103 | +5.92(+2.21%) |
Jul 19, 2022 | 261.62 | 269.41 | 260.31 | 268.18 | 500,103 | +9.07(+3.50%) |
Jul 18, 2022 | 255.23 | 261.66 | 254.55 | 259.11 | 746,753 | +6.13(+2.42%) |
Jul 15, 2022 | 251.95 | 256.45 | 250.57 | 252.98 | 735,559 | +4.37(+1.76%) |
Jul 14, 2022 | 243.95 | 249.50 | 241.28 | 248.61 | 676,301 | +1.57(+0.63%) |
Jul 13, 2022 | 252.07 | 256.99 | 245.30 | 247.04 | 1,024,299 | -13.37(-5.13%) |
Jul 12, 2022 | 262.77 | 268.90 | 259.81 | 260.41 | 965,884 | -6.66(-2.49%) |
Jul 11, 2022 | 267.18 | 268.89 | 265.50 | 267.07 | 584,422 | -3.46(-1.28%) |
Jul 08, 2022 | 270.41 | 273.39 | 264.44 | 270.53 | 675,259 | -0.66(-0.24%) |
Jul 07, 2022 | 263.86 | 271.62 | 263.09 | 271.19 | 806,303 | +9.41(+3.60%) |
Jul 06, 2022 | 260.05 | 264.34 | 256.18 | 261.78 | 592,417 | +5.12(+2.00%) |
Jul 05, 2022 | 255.34 | 257.27 | 250.09 | 256.65 | 719,624 | -1.97(-0.76%) |
Jul 01, 2022 | 252.53 | 259.24 | 249.70 | 258.62 | 819,152 | +4.69(+1.85%) |
Jun 30, 2022 | 248.73 | 257.33 | 246.83 | 253.94 | 986,591 | +0.98(+0.39%) |
Jun 29, 2022 | 250.01 | 254.48 | 243.63 | 252.96 | 715,953 | +4.53(+1.82%) |
Jun 28, 2022 | 256.99 | 262.27 | 247.74 | 248.43 | 702,342 | -9.26(-3.59%) |
Jun 27, 2022 | 261.15 | 263.52 | 256.13 | 257.68 | 881,456 | +2.32(+0.91%) |
Jun 24, 2022 | 247.97 | 260.03 | 247.72 | 255.37 | 1,317,032 | +10.01(+4.08%) |
Jun 23, 2022 | 235.69 | 245.76 | 233.40 | 245.36 | 856,068 | +11.81(+5.06%) |
Jun 22, 2022 | 233.16 | 236.09 | 231.68 | 233.55 | 629,587 | -2.62(-1.11%) |
Jun 21, 2022 | 234.34 | 238.07 | 232.89 | 236.17 | 752,233 | +6.19(+2.69%) |
Jun 17, 2022 | 233.15 | 236.02 | 229.58 | 229.98 | 1,498,140 | -2.82(-1.21%) |
Jun 16, 2022 | 234.63 | 236.49 | 230.38 | 232.80 | 1,031,784 | -7.23(-3.01%) |
Jun 15, 2022 | 239.02 | 244.66 | 236.12 | 240.04 | 706,884 | +2.75(+1.16%) |
Jun 14, 2022 | 240.60 | 243.71 | 234.42 | 237.28 | 783,239 | -0.23(-0.10%) |
Jun 13, 2022 | 240.75 | 243.34 | 235.84 | 237.51 | 1,078,783 | -7.41(-3.03%) |
Jun 10, 2022 | 245.23 | 248.70 | 241.26 | 244.92 | 856,454 | -5.04(-2.02%) |
Jun 09, 2022 | 250.14 | 256.37 | 249.05 | 249.97 | 688,276 | -1.59(-0.63%) |
Jun 08, 2022 | 261.58 | 262.23 | 250.27 | 251.56 | 837,504 | -13.04(-4.93%) |
Jun 07, 2022 | 262.52 | 269.61 | 257.02 | 264.60 | 787,088 | -1.99(-0.75%) |
Jun 06, 2022 | 265.21 | 267.90 | 257.79 | 266.59 | 996,211 | +0.85(+0.32%) |
Jun 03, 2022 | 262.47 | 268.34 | 260.47 | 265.74 | 816,811 | +0.70(+0.27%) |
Jun 02, 2022 | 255.08 | 265.99 | 255.08 | 265.04 | 675,805 | +9.97(+3.91%) |
Jun 01, 2022 | 255.83 | 260.74 | 253.06 | 255.07 | 1,128,350 | -0.81(-0.32%) |
May 31, 2022 | 257.93 | 259.65 | 251.09 | 255.88 | 2,109,548 | -5.55(-2.12%) |
May 27, 2022 | 259.60 | 263.61 | 258.93 | 261.43 | 935,812 | +3.15(+1.22%) |
May 26, 2022 | 250.05 | 260.43 | 250.05 | 258.28 | 766,848 | +9.50(+3.82%) |
May 25, 2022 | 241.40 | 250.71 | 241.12 | 248.78 | 841,069 | +4.83(+1.98%) |
May 24, 2022 | 245.28 | 245.54 | 238.55 | 243.95 | 777,401 | -3.54(-1.43%) |
May 23, 2022 | 242.67 | 248.54 | 240.75 | 247.49 | 1,031,317 | +6.81(+2.83%) |
May 20, 2022 | 238.69 | 241.83 | 231.52 | 240.69 | 1,082,323 | +4.66(+1.98%) |
May 19, 2022 | 232.07 | 242.74 | 228.94 | 236.02 | 1,519,794 | +1.98(+0.85%) |
May 18, 2022 | 263.26 | 263.68 | 232.40 | 234.04 | 1,871,443 | -34.89(-12.97%) |
May 17, 2022 | 264.09 | 269.28 | 261.67 | 268.93 | 632,668 | +9.15(+3.52%) |
May 16, 2022 | 268.62 | 268.98 | 259.13 | 259.79 | 771,274 | -10.53(-3.90%) |
May 13, 2022 | 268.83 | 275.32 | 267.70 | 270.32 | 842,830 | +3.43(+1.29%) |
May 12, 2022 | 265.61 | 270.54 | 258.70 | 266.88 | 1,146,643 | -1.17(-0.44%) |
May 11, 2022 | 269.68 | 275.87 | 266.12 | 268.05 | 761,344 | -3.30(-1.21%) |
May 10, 2022 | 273.39 | 276.04 | 263.61 | 271.35 | 1,043,392 | +2.93(+1.09%) |
May 09, 2022 | 272.98 | 275.05 | 266.92 | 268.42 | 1,063,260 | -9.05(-3.26%) |
May 06, 2022 | 278.75 | 281.12 | 268.31 | 277.46 | 820,739 | -2.93(-1.04%) |
May 05, 2022 | 282.22 | 284.60 | 274.44 | 280.39 | 1,019,495 | -7.64(-2.65%) |
May 04, 2022 | 278.25 | 290.60 | 278.25 | 288.03 | 841,278 | +9.38(+3.37%) |
May 03, 2022 | 278.01 | 281.24 | 274.24 | 278.65 | 697,735 | +1.49(+0.54%) |
May 02, 2022 | 277.66 | 282.52 | 270.56 | 277.17 | 939,090 | -0.08(-0.03%) |
Apr 29, 2022 | 285.23 | 290.73 | 276.32 | 277.25 | 1,107,843 | -12.02(-4.15%) |
Apr 28, 2022 | 276.27 | 291.42 | 272.08 | 289.26 | 1,504,458 | +20.06(+7.45%) |
Apr 27, 2022 | 272.42 | 278.31 | 260.84 | 269.20 | 2,075,786 | -0.12(-0.04%) |
Apr 26, 2022 | 274.19 | 278.34 | 269.29 | 269.32 | 1,406,786 | -7.63(-2.76%) |
Apr 25, 2022 | 265.24 | 277.25 | 265.24 | 276.95 | 1,335,404 | +10.68(+4.01%) |
Apr 22, 2022 | 271.42 | 272.42 | 265.80 | 266.27 | 780,254 | -5.99(-2.20%) |
Apr 21, 2022 | 275.23 | 281.66 | 271.04 | 272.26 | 1,108,875 | -1.80(-0.66%) |
Apr 20, 2022 | 273.29 | 278.07 | 271.79 | 274.06 | 1,328,239 | +3.05(+1.13%) |
Apr 19, 2022 | 263.40 | 272.33 | 262.28 | 271.01 | 1,337,375 | +8.34(+3.18%) |
Apr 18, 2022 | 260.65 | 264.65 | 258.62 | 262.67 | 950,469 | +0.63(+0.24%) |
Apr 14, 2022 | 262.73 | 265.68 | 259.77 | 262.03 | 1,605,157 | -1.81(-0.69%) |
Apr 13, 2022 | 258.00 | 265.31 | 257.86 | 263.84 | 1,232,644 | +6.51(+2.53%) |
Apr 12, 2022 | 257.15 | 262.29 | 254.37 | 257.33 | 1,177,902 | +1.88(+0.74%) |
Apr 11, 2022 | 256.25 | 260.00 | 254.68 | 255.45 | 953,709 | -1.79(-0.70%) |
Apr 08, 2022 | 259.94 | 259.94 | 254.68 | 257.24 | 1,809,764 | -4.04(-1.55%) |
Apr 07, 2022 | 259.09 | 262.94 | 254.56 | 261.28 | 993,253 | +1.42(+0.54%) |
Apr 06, 2022 | 263.05 | 266.22 | 256.14 | 259.87 | 1,390,932 | -6.69(-2.51%) |
Apr 05, 2022 | 274.14 | 278.74 | 264.22 | 266.56 | 2,225,680 | -8.30(-3.02%) |
Apr 04, 2022 | 275.22 | 277.98 | 269.76 | 274.86 | 1,451,130 | -0.78(-0.28%) |
Apr 01, 2022 | 296.30 | 297.25 | 273.90 | 275.64 | 1,976,728 | -19.97(-6.76%) |
Mar 31, 2022 | 310.06 | 314.36 | 295.22 | 295.62 | 1,159,616 | -12.51(-4.06%) |
Mar 30, 2022 | 314.62 | 315.58 | 305.74 | 308.12 | 626,055 | -8.74(-2.76%) |
Mar 29, 2022 | 314.84 | 317.29 | 308.80 | 316.87 | 762,942 | +4.18(+1.34%) |
Mar 28, 2022 | 311.37 | 315.93 | 306.18 | 312.69 | 671,732 | +2.15(+0.69%) |
Mar 25, 2022 | 313.57 | 314.87 | 302.08 | 310.54 | 644,936 | -2.88(-0.92%) |
Mar 24, 2022 | 313.12 | 314.92 | 310.52 | 313.42 | 389,626 | +1.96(+0.63%) |
Mar 23, 2022 | 317.55 | 317.66 | 310.19 | 311.46 | 454,122 | -8.14(-2.55%) |
Mar 22, 2022 | 317.43 | 321.89 | 315.24 | 319.61 | 483,865 | +3.10(+0.98%) |
Mar 21, 2022 | 321.69 | 323.64 | 311.80 | 316.51 | 661,762 | -8.42(-2.59%) |
Mar 18, 2022 | 319.85 | 325.65 | 314.08 | 324.93 | 969,613 | +5.46(+1.71%) |
Mar 17, 2022 | 318.60 | 319.91 | 313.69 | 319.47 | 472,461 | -0.61(-0.19%) |
Mar 16, 2022 | 307.72 | 320.10 | 307.72 | 320.08 | 748,013 | +14.28(+4.67%) |
Mar 15, 2022 | 298.58 | 307.13 | 294.62 | 305.80 | 908,141 | +10.30(+3.49%) |
Mar 14, 2022 | 303.69 | 304.31 | 293.08 | 295.50 | 703,541 | -7.74(-2.55%) |
Mar 11, 2022 | 310.64 | 314.27 | 301.98 | 303.24 | 626,142 | -3.33(-1.08%) |
Mar 10, 2022 | 299.81 | 308.22 | 297.72 | 306.56 | 593,644 | +2.84(+0.94%) |
Mar 09, 2022 | 303.37 | 305.96 | 296.88 | 303.72 | 889,831 | +7.44(+2.51%) |
Mar 08, 2022 | 296.92 | 304.73 | 293.19 | 296.28 | 911,678 | -2.63(-0.88%) |
Mar 07, 2022 | 314.98 | 316.19 | 298.21 | 298.91 | 939,487 | -16.13(-5.12%) |
Mar 04, 2022 | 322.27 | 324.99 | 314.12 | 315.04 | 687,482 | -6.08(-1.89%) |
Mar 03, 2022 | 314.96 | 323.81 | 314.96 | 321.12 | 982,840 | +6.41(+2.04%) |
Mar 02, 2022 | 309.14 | 317.05 | 307.38 | 314.71 | 736,227 | +7.77(+2.53%) |
Mar 01, 2022 | 308.58 | 311.94 | 302.57 | 306.94 | 1,491,522 | -3.57(-1.15%) |
Feb 28, 2022 | 297.03 | 311.98 | 296.94 | 310.51 | 1,463,856 | +10.11(+3.36%) |
Feb 25, 2022 | 289.46 | 301.64 | 288.98 | 300.40 | 842,857 | +9.06(+3.11%) |
Feb 24, 2022 | 276.91 | 292.09 | 274.47 | 291.35 | 846,449 | +12.03(+4.31%) |
Feb 23, 2022 | 284.27 | 286.15 | 278.59 | 279.31 | 805,224 | -4.07(-1.44%) |
Feb 22, 2022 | 284.43 | 289.81 | 280.06 | 283.39 | 844,926 | -1.35(-0.47%) |
Feb 18, 2022 | 284.73 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 291.65 | 292.34 | 285.85 | 286.49 | 693,791 | -7.44(-2.53%) |
Feb 16, 2022 | 291.47 | 294.48 | 286.18 | 293.94 | 580,568 | -0.34(-0.11%) |
Feb 15, 2022 | 296.18 | 299.00 | 291.48 | 294.27 | 593,746 | +3.62(+1.25%) |
Feb 14, 2022 | 293.00 | 294.74 | 288.60 | 290.66 | 696,598 | -1.68(-0.58%) |
Feb 11, 2022 | 304.51 | 304.79 | 290.49 | 292.34 | 871,157 | -11.39(-3.75%) |
Feb 10, 2022 | 306.71 | 312.91 | 301.43 | 303.73 | 680,123 | -8.63(-2.76%) |
Feb 09, 2022 | 310.91 | 313.88 | 307.96 | 312.36 | 580,299 | +5.27(+1.72%) |
Feb 08, 2022 | 303.22 | 310.38 | 301.41 | 307.09 | 718,907 | +4.63(+1.53%) |
Feb 07, 2022 | 305.28 | 309.19 | 301.50 | 302.46 | 621,503 | -3.65(-1.19%) |
Feb 04, 2022 | 320.80 | 323.38 | 304.43 | 306.11 | 931,383 | -17.87(-5.52%) |
Feb 03, 2022 | 319.40 | 329.97 | 323.98 | 1,274,071 | +3.39(+1.06%) | |
Feb 02, 2022 | 306.53 | 321.23 | 301.17 | 320.59 | 1,543,697 | +17.83(+5.89%) |
Feb 01, 2022 | 301.34 | 308.31 | 295.77 | 302.76 | 1,241,357 | +4.21(+1.41%) |
Jan 31, 2022 | 289.63 | 298.67 | 298.55 | 909,132 | +8.34(+2.88%) | |
Jan 28, 2022 | 282.98 | 290.22 | 277.92 | 290.20 | 830,397 | +7.43(+2.63%) |
Jan 27, 2022 | 292.63 | 295.01 | 281.81 | 282.77 | 921,560 | -6.02(-2.09%) |
Jan 26, 2022 | 299.00 | 302.07 | 287.05 | 288.80 | 1,021,367 | -7.81(-2.63%) |
Jan 25, 2022 | 299.72 | 302.28 | 293.66 | 296.61 | 865,618 | -8.98(-2.94%) |
Jan 24, 2022 | 291.67 | 306.74 | 289.78 | 305.59 | 1,447,678 | +12.10(+4.12%) |
Jan 21, 2022 | 302.97 | 303.69 | 292.76 | 293.48 | 6,842,215 | -10.06(-3.32%) |
Jan 20, 2022 | 310.84 | 315.03 | 303.06 | 303.55 | 1,360,852 | -5.38(-1.74%) |
Jan 19, 2022 | 311.10 | 314.43 | 307.57 | 308.93 | 777,568 | -1.32(-0.42%) |
Jan 18, 2022 | 306.93 | 313.88 | 306.93 | 310.24 | 979,916 | -2.33(-0.75%) |
Jan 14, 2022 | 312.58 | 0 | -1.69(-0.54%) | |||
Jan 13, 2022 | 323.20 | 323.59 | 312.90 | 314.27 | 925,224 | -6.40(-1.99%) |
Jan 12, 2022 | 324.32 | 324.64 | 314.82 | 320.67 | 1,146,717 | -1.16(-0.36%) |
Jan 11, 2022 | 322.16 | 323.36 | 314.62 | 321.82 | 893,128 | -4.65(-1.42%) |
Jan 10, 2022 | 325.66 | 326.90 | 318.47 | 326.47 | 971,081 | -2.40(-0.73%) |
Jan 07, 2022 | 336.96 | 337.90 | 327.56 | 328.87 | 1,021,732 | -9.48(-2.80%) |
Jan 06, 2022 | 337.28 | 339.66 | 333.74 | 338.36 | 776,763 | -0.09(-0.03%) |
Jan 05, 2022 | 350.03 | 350.96 | 337.61 | 338.44 | 901,689 | -12.56(-3.58%) |
Jan 04, 2022 | 343.23 | 352.42 | 340.21 | 351.00 | 872,664 | +8.51(+2.49%) |
Jan 03, 2022 | 354.05 | 355.96 | 338.28 | 342.49 | 797,351 | -11.88(-3.35%) |
Dec 31, 2021 | 352.03 | 355.66 | 352.03 | 354.36 | 298,107 | +2.09(+0.59%) |
Dec 30, 2021 | 358.85 | 358.85 | 351.93 | 352.28 | 246,828 | -4.49(-1.26%) |
Dec 29, 2021 | 353.13 | 357.62 | 351.77 | 356.77 | 273,985 | +4.12(+1.17%) |
Dec 28, 2021 | 352.52 | 354.49 | 351.04 | 352.64 | 374,835 | +1.03(+0.29%) |
Dec 27, 2021 | 345.42 | 351.88 | 345.42 | 351.62 | 303,995 | +7.21(+2.09%) |
Dec 23, 2021 | 341.09 | 345.43 | 340.79 | 344.41 | 398,347 | +4.23(+1.24%) |
Dec 22, 2021 | 335.24 | 340.77 | 334.61 | 340.17 | 602,732 | +4.54(+1.35%) |
Dec 21, 2021 | 332.59 | 336.08 | 328.13 | 335.64 | 551,649 | +5.53(+1.67%) |
Dec 20, 2021 | 331.81 | 334.71 | 323.52 | 330.11 | 795,336 | -6.69(-1.99%) |
Dec 17, 2021 | 346.08 | 346.15 | 334.91 | 336.80 | 1,199,129 | -10.46(-3.01%) |
Dec 16, 2021 | 351.70 | 355.72 | 346.25 | 347.26 | 750,101 | -2.34(-0.67%) |
Dec 15, 2021 | 349.92 | 352.44 | 346.06 | 349.61 | 577,631 | +1.47(+0.42%) |
Dec 14, 2021 | 352.95 | 354.00 | 342.37 | 348.13 | 595,057 | -6.76(-1.91%) |
Dec 13, 2021 | 356.65 | 357.37 | 344.76 | 354.90 | 895,536 | +2.60(+0.74%) |
Dec 10, 2021 | 352.38 | 356.23 | 350.78 | 352.30 | 663,352 | +1.52(+0.43%) |
Dec 09, 2021 | 352.59 | 357.63 | 350.39 | 350.77 | 669,961 | -2.04(-0.58%) |
Dec 08, 2021 | 360.28 | 366.13 | 352.07 | 352.81 | 774,181 | -7.11(-1.98%) |
Dec 07, 2021 | 352.68 | 369.39 | 351.60 | 359.92 | 1,016,410 | +10.75(+3.08%) |
Dec 06, 2021 | 356.50 | 357.88 | 344.45 | 349.17 | 817,878 | -5.78(-1.63%) |
Dec 03, 2021 | 354.19 | 359.39 | 348.64 | 354.96 | 640,872 | +1.91(+0.54%) |
Dec 02, 2021 | 346.21 | 354.57 | 342.13 | 353.05 | 637,973 | +6.56(+1.89%) |
Dec 01, 2021 | 355.70 | 359.15 | 346.43 | 346.49 | 947,374 | -4.70(-1.34%) |
Nov 30, 2021 | 353.35 | 354.88 | 349.00 | 351.19 | 1,319,921 | -1.83(-0.52%) |
Nov 29, 2021 | 354.59 | 360.53 | 354.59 | 353.02 | 696,337 | +5.10(+1.47%) |
Nov 26, 2021 | 348.39 | 354.82 | 345.89 | 347.92 | 376,868 | -6.96(-1.96%) |
Nov 24, 2021 | 348.91 | 355.20 | 345.55 | 354.88 | 448,029 | +4.10(+1.17%) |
Nov 23, 2021 | 349.55 | 353.37 | 345.43 | 350.78 | 561,820 | +0.57(+0.16%) |
Nov 22, 2021 | 350.24 | 355.71 | 348.88 | 350.20 | 485,886 | +2.52(+0.72%) |
Nov 19, 2021 | 347.44 | 350.15 | 345.07 | 347.68 | 755,299 | -0.18(-0.05%) |
Nov 18, 2021 | 356.88 | 358.25 | 347.57 | 347.86 | 803,789 | -8.82(-2.47%) |
Nov 17, 2021 | 356.94 | 358.77 | 350.48 | 356.69 | 493,954 | -0.42(-0.12%) |
Nov 16, 2021 | 353.79 | 359.79 | 351.89 | 357.10 | 574,604 | +1.65(+0.46%) |
Nov 15, 2021 | 353.01 | 356.27 | 351.23 | 355.45 | 498,649 | +2.27(+0.64%) |
Nov 12, 2021 | 345.88 | 357.35 | 345.65 | 353.18 | 528,622 | +7.92(+2.29%) |
Nov 11, 2021 | 342.82 | 345.58 | 341.00 | 345.26 | 300,840 | +4.31(+1.26%) |
Nov 10, 2021 | 347.80 | 340.95 | 505,775 | -6.85(-1.97%) | ||
Nov 09, 2021 | 342.78 | 349.38 | 342.78 | 347.80 | 713,002 | +0.48(+0.14%) |
Nov 08, 2021 | 345.79 | 347.86 | 340.40 | 347.32 | 530,124 | +2.59(+0.75%) |
Nov 05, 2021 | 352.83 | 356.40 | 335.53 | 344.73 | 854,965 | -6.36(-1.81%) |
Nov 04, 2021 | 344.58 | 354.32 | 342.51 | 351.08 | 663,478 | +6.85(+1.99%) |
Nov 03, 2021 | 342.12 | 345.08 | 338.23 | 344.23 | 552,056 | +1.40(+0.41%) |
Nov 02, 2021 | 341.12 | 345.30 | 338.85 | 342.83 | 481,884 | +1.96(+0.57%) |