Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 329.76 | 337.10 | 327.36 | 337.06 | 7,113,399 | +7.47(+2.27%) |
Nov 29, 2022 | 329.06 | 330.46 | 327.77 | 329.60 | 3,017,267 | -0.01(-0.00%) |
Nov 28, 2022 | 332.72 | 333.98 | 329.08 | 329.61 | 3,173,032 | -4.90(-1.46%) |
Nov 25, 2022 | 333.11 | 334.77 | 333.05 | 334.50 | 1,538,682 | +1.53(+0.46%) |
Nov 23, 2022 | 331.67 | 333.59 | 331.07 | 332.97 | 3,192,324 | +0.96(+0.29%) |
Nov 22, 2022 | 330.00 | 332.17 | 329.51 | 332.01 | 4,501,715 | +3.81(+1.16%) |
Nov 21, 2022 | 328.80 | 329.76 | 326.73 | 328.20 | 2,363,729 | -0.31(-0.09%) |
Nov 18, 2022 | 328.60 | 329.27 | 326.46 | 328.51 | 3,757,740 | +1.90(+0.58%) |
Nov 17, 2022 | 323.34 | 327.28 | 323.34 | 326.62 | 3,712,588 | +0.03(+0.01%) |
Nov 16, 2022 | 326.20 | 327.73 | 326.08 | 326.59 | 3,171,835 | -0.14(-0.04%) |
Nov 15, 2022 | 328.94 | 330.52 | 324.01 | 326.72 | 4,955,271 | +0.43(+0.13%) |
Nov 14, 2022 | 327.21 | 330.28 | 326.09 | 326.29 | 3,394,382 | -1.96(-0.60%) |
Nov 11, 2022 | 328.36 | 328.82 | 324.71 | 328.26 | 5,341,440 | +0.51(+0.16%) |
Nov 10, 2022 | 324.79 | 327.97 | 322.51 | 327.74 | 6,128,505 | +11.58(+3.66%) |
Nov 09, 2022 | 320.40 | 321.53 | 315.79 | 316.16 | 4,924,960 | -6.19(-1.92%) |
Nov 08, 2022 | 320.17 | 324.15 | 319.02 | 322.35 | 6,520,600 | +3.20(+1.00%) |
Nov 07, 2022 | 315.96 | 319.67 | 315.00 | 319.15 | 4,639,619 | +4.16(+1.32%) |
Nov 04, 2022 | 314.48 | 316.94 | 310.33 | 314.99 | 6,445,674 | +4.15(+1.33%) |
Nov 03, 2022 | 310.34 | 312.77 | 308.23 | 310.84 | 4,231,509 | -1.45(-0.46%) |
Nov 02, 2022 | 316.27 | 321.42 | 312.25 | 312.29 | 7,313,687 | -4.91(-1.55%) |
Nov 01, 2022 | 320.07 | 320.52 | 315.63 | 317.20 | 4,495,182 | -0.98(-0.31%) |
Oct 31, 2022 | 317.69 | 319.54 | 316.66 | 318.18 | 5,276,523 | -1.13(-0.35%) |
Oct 28, 2022 | 312.69 | 319.61 | 312.39 | 319.31 | 5,403,999 | +7.89(+2.53%) |
Oct 27, 2022 | 312.49 | 314.73 | 310.89 | 311.42 | 4,379,842 | +2.02(+0.65%) |
Oct 26, 2022 | 309.01 | 312.64 | 308.80 | 309.39 | 5,142,898 | -0.11(-0.03%) |
Oct 25, 2022 | 305.48 | 309.78 | 305.25 | 309.50 | 6,193,526 | +3.34(+1.09%) |
Oct 24, 2022 | 303.71 | 307.08 | 302.81 | 306.16 | 4,457,172 | +4.05(+1.34%) |
Oct 21, 2022 | 294.53 | 302.42 | 293.49 | 302.11 | 5,533,724 | +7.53(+2.56%) |
Oct 20, 2022 | 296.05 | 299.49 | 294.02 | 294.57 | 3,678,784 | -1.01(-0.34%) |
Oct 19, 2022 | 295.57 | 297.82 | 293.58 | 295.58 | 3,023,823 | -1.09(-0.37%) |
Oct 18, 2022 | 299.38 | 299.50 | 294.31 | 296.67 | 4,820,743 | +3.31(+1.13%) |
Oct 17, 2022 | 292.22 | 294.48 | 291.34 | 293.36 | 3,658,224 | +5.09(+1.77%) |
Oct 14, 2022 | 293.83 | 295.59 | 287.66 | 288.27 | 5,691,034 | -3.63(-1.24%) |
Oct 13, 2022 | 278.87 | 293.04 | 278.36 | 291.90 | 7,606,911 | +8.16(+2.88%) |
Oct 12, 2022 | 284.04 | 286.08 | 282.98 | 283.75 | 4,504,492 | -0.13(-0.04%) |
Oct 11, 2022 | 282.79 | 287.61 | 282.35 | 283.87 | 3,961,615 | +0.32(+0.11%) |
Oct 10, 2022 | 285.80 | 286.43 | 281.73 | 283.55 | 3,244,279 | -0.98(-0.34%) |
Oct 07, 2022 | 288.18 | 288.34 | 283.04 | 284.53 | 3,119,145 | -6.08(-2.09%) |
Oct 06, 2022 | 292.79 | 294.57 | 290.01 | 290.61 | 3,170,893 | -3.46(-1.18%) |
Oct 05, 2022 | 291.10 | 295.78 | 290.19 | 294.07 | 2,825,616 | -0.34(-0.12%) |
Oct 04, 2022 | 290.01 | 294.45 | 289.84 | 294.41 | 4,286,031 | +8.11(+2.83%) |
Oct 03, 2022 | 282.18 | 287.83 | 281.13 | 286.30 | 3,557,745 | +7.27(+2.61%) |
Sep 30, 2022 | 282.82 | 285.01 | 278.77 | 279.02 | 3,940,696 | -4.77(-1.68%) |
Sep 29, 2022 | 286.28 | 286.36 | 281.50 | 283.79 | 3,448,521 | -4.39(-1.52%) |
Sep 28, 2022 | 283.93 | 289.44 | 282.67 | 288.18 | 4,112,075 | +5.27(+1.86%) |
Sep 27, 2022 | 286.29 | 287.99 | 281.16 | 282.91 | 3,998,896 | -1.38(-0.49%) |
Sep 26, 2022 | 286.11 | 287.71 | 283.10 | 284.29 | 4,287,536 | -3.05(-1.06%) |
Sep 23, 2022 | 289.24 | 289.42 | 283.97 | 287.34 | 5,096,141 | -4.53(-1.55%) |
Sep 22, 2022 | 292.87 | 294.24 | 291.25 | 291.86 | 3,595,004 | -1.25(-0.43%) |
Sep 21, 2022 | 299.63 | 301.33 | 293.04 | 293.12 | 5,260,589 | -5.06(-1.70%) |
Sep 20, 2022 | 298.83 | 299.12 | 295.81 | 298.18 | 2,904,206 | -3.04(-1.01%) |
Sep 19, 2022 | 296.57 | 301.25 | 296.50 | 301.22 | 2,809,357 | +2.04(+0.68%) |
Sep 16, 2022 | 297.15 | 299.69 | 296.56 | 299.18 | 4,191,735 | -1.44(-0.48%) |
Sep 15, 2022 | 301.85 | 303.68 | 299.82 | 300.62 | 3,390,504 | -1.65(-0.54%) |
Sep 14, 2022 | 302.56 | 303.64 | 299.82 | 302.27 | 2,959,798 | +0.32(+0.11%) |
Sep 13, 2022 | 308.80 | 309.56 | 301.08 | 301.95 | 4,438,185 | -12.44(-3.96%) |
Sep 12, 2022 | 313.14 | 315.46 | 313.07 | 314.38 | 2,563,849 | +2.22(+0.71%) |
Sep 09, 2022 | 310.04 | 312.81 | 309.47 | 312.17 | 2,559,582 | +3.91(+1.27%) |
Sep 08, 2022 | 304.81 | 308.41 | 303.84 | 308.25 | 3,406,807 | +1.85(+0.60%) |
Sep 07, 2022 | 301.86 | 306.99 | 301.68 | 306.40 | 2,599,611 | +4.00(+1.32%) |
Sep 06, 2022 | 304.68 | 305.31 | 301.17 | 302.40 | 3,427,402 | -1.51(-0.50%) |
Sep 02, 2022 | 309.74 | 310.68 | 302.51 | 303.91 | 3,950,188 | -3.20(-1.04%) |
Sep 01, 2022 | 304.43 | 307.30 | 302.89 | 307.11 | 3,331,453 | +1.37(+0.45%) |
Aug 31, 2022 | 308.47 | 310.12 | 305.70 | 305.75 | 3,071,582 | -2.31(-0.75%) |
Aug 30, 2022 | 311.98 | 312.06 | 306.64 | 308.06 | 3,019,784 | -2.96(-0.95%) |
Aug 29, 2022 | 310.48 | 313.18 | 309.72 | 311.02 | 2,988,654 | -1.77(-0.57%) |
Aug 26, 2022 | 323.02 | 323.20 | 312.69 | 312.80 | 4,326,822 | -9.90(-3.07%) |
Aug 25, 2022 | 319.73 | 322.70 | 318.68 | 322.70 | 2,583,887 | +3.19(+1.00%) |
Aug 24, 2022 | 318.61 | 320.64 | 318.03 | 319.51 | 2,661,621 | +0.73(+0.23%) |
Aug 23, 2022 | 319.94 | 321.05 | 318.33 | 318.78 | 2,989,847 | -1.60(-0.50%) |
Aug 22, 2022 | 322.66 | 323.05 | 319.80 | 320.38 | 2,770,195 | -6.08(-1.86%) |
Aug 19, 2022 | 327.73 | 328.03 | 325.71 | 326.46 | 2,075,460 | -2.79(-0.85%) |
Aug 18, 2022 | 328.89 | 329.66 | 327.70 | 329.26 | 1,941,102 | +0.37(+0.11%) |
Aug 17, 2022 | 328.38 | 330.69 | 327.44 | 328.89 | 3,058,064 | -1.49(-0.45%) |
Aug 16, 2022 | 327.56 | 331.68 | 327.49 | 330.38 | 4,029,762 | +2.29(+0.70%) |
Aug 15, 2022 | 324.94 | 328.55 | 324.89 | 328.09 | 2,002,040 | +1.49(+0.46%) |
Aug 12, 2022 | 323.67 | 326.69 | 323.08 | 326.60 | 2,696,514 | +3.98(+1.23%) |
Aug 11, 2022 | 324.65 | 325.60 | 322.10 | 322.62 | 2,482,619 | +0.49(+0.15%) |
Aug 10, 2022 | 321.54 | 322.73 | 320.93 | 322.12 | 3,032,518 | +5.11(+1.61%) |
Aug 09, 2022 | 317.37 | 318.00 | 316.31 | 317.01 | 1,709,838 | -0.49(-0.16%) |
Aug 08, 2022 | 318.85 | 320.11 | 316.81 | 317.50 | 2,616,305 | +0.44(+0.14%) |
Aug 05, 2022 | 314.26 | 317.28 | 314.13 | 317.07 | 2,764,342 | +0.59(+0.19%) |
Aug 04, 2022 | 316.80 | 317.44 | 315.69 | 316.48 | 2,694,719 | -0.77(-0.24%) |
Aug 03, 2022 | 314.87 | 318.20 | 314.33 | 317.25 | 2,651,812 | +3.98(+1.27%) |
Aug 02, 2022 | 316.10 | 316.88 | 313.13 | 313.27 | 5,663,796 | -3.87(-1.22%) |
Aug 01, 2022 | 316.04 | 318.76 | 315.60 | 317.13 | 2,839,408 | -0.60(-0.19%) |
Jul 29, 2022 | 314.70 | 318.32 | 314.12 | 317.73 | 3,336,562 | +3.32(+1.05%) |
Jul 28, 2022 | 311.73 | 315.28 | 309.18 | 314.42 | 2,778,438 | +3.11(+1.00%) |
Jul 27, 2022 | 308.28 | 312.69 | 307.47 | 311.30 | 3,448,092 | +4.32(+1.41%) |
Jul 26, 2022 | 308.29 | 308.86 | 306.56 | 306.98 | 2,172,895 | -2.34(-0.76%) |
Jul 25, 2022 | 309.43 | 309.74 | 307.67 | 309.32 | 4,135,216 | +0.87(+0.28%) |
Jul 22, 2022 | 311.06 | 311.49 | 306.79 | 308.45 | 3,376,346 | -1.31(-0.42%) |
Jul 21, 2022 | 307.07 | 309.79 | 304.89 | 309.76 | 2,232,629 | +1.62(+0.52%) |
Jul 20, 2022 | 307.66 | 308.81 | 305.93 | 308.14 | 3,351,923 | +0.61(+0.20%) |
Jul 19, 2022 | 302.66 | 307.81 | 302.26 | 307.53 | 3,101,867 | +7.21(+2.40%) |
Jul 18, 2022 | 305.26 | 305.83 | 299.43 | 300.32 | 2,424,149 | -1.94(-0.64%) |
Jul 15, 2022 | 300.48 | 302.38 | 298.87 | 302.26 | 3,131,657 | +6.18(+2.09%) |
Jul 14, 2022 | 292.48 | 296.53 | 291.32 | 296.09 | 2,992,737 | -1.31(-0.44%) |
Jul 13, 2022 | 295.89 | 299.51 | 294.84 | 297.39 | 3,600,510 | -2.14(-0.72%) |
Jul 12, 2022 | 300.11 | 303.00 | 298.23 | 299.54 | 2,902,742 | -1.67(-0.56%) |
Jul 11, 2022 | 301.17 | 303.18 | 300.70 | 301.21 | 2,722,570 | -1.70(-0.56%) |
Jul 08, 2022 | 302.95 | 304.54 | 301.67 | 302.91 | 2,167,200 | -0.47(-0.16%) |
Jul 07, 2022 | 302.02 | 303.69 | 301.12 | 303.38 | 2,345,225 | +3.42(+1.14%) |
Jul 06, 2022 | 299.57 | 301.78 | 297.58 | 299.96 | 2,578,841 | +0.68(+0.23%) |
Jul 05, 2022 | 296.28 | 299.34 | 293.36 | 299.29 | 3,889,615 | -1.10(-0.37%) |
Jul 01, 2022 | 297.06 | 300.83 | 294.51 | 300.39 | 3,430,454 | +2.93(+0.98%) |
Jun 30, 2022 | 296.43 | 299.39 | 294.01 | 297.46 | 4,254,994 | -2.15(-0.72%) |
Jun 29, 2022 | 299.95 | 301.00 | 298.44 | 299.62 | 2,541,403 | +0.69(+0.23%) |
Jun 28, 2022 | 305.37 | 308.02 | 298.82 | 298.93 | 3,133,582 | -4.85(-1.60%) |
Jun 27, 2022 | 304.79 | 305.26 | 302.83 | 303.78 | 1,961,904 | -0.64(-0.21%) |
Jun 24, 2022 | 298.80 | 304.52 | 298.72 | 304.42 | 3,430,240 | +8.00(+2.70%) |
Jun 23, 2022 | 295.38 | 296.73 | 292.59 | 296.42 | 3,705,989 | +2.06(+0.70%) |
Jun 22, 2022 | 291.38 | 297.33 | 291.19 | 294.36 | 6,575,312 | -0.66(-0.22%) |
Jun 21, 2022 | 292.88 | 296.16 | 292.44 | 295.02 | 3,357,715 | +6.35(+2.20%) |
Jun 17, 2022 | 288.23 | 291.43 | 286.42 | 288.67 | 4,902,961 | -0.47(-0.16%) |
Jun 16, 2022 | 290.56 | 290.84 | 287.33 | 289.14 | 5,120,946 | -7.07(-2.39%) |
Jun 15, 2022 | 295.41 | 299.53 | 291.41 | 296.21 | 7,321,976 | +2.83(+0.96%) |
Jun 14, 2022 | 295.61 | 296.39 | 291.10 | 293.38 | 3,858,443 | -1.23(-0.42%) |
Jun 13, 2022 | 296.47 | 298.51 | 293.25 | 294.62 | 6,546,729 | -8.47(-2.80%) |
Jun 10, 2022 | 306.89 | 307.33 | 303.04 | 303.09 | 4,733,918 | -8.32(-2.67%) |
Jun 09, 2022 | 316.38 | 318.15 | 311.45 | 311.41 | 2,682,061 | -6.15(-1.94%) |
Jun 08, 2022 | 318.70 | 320.01 | 316.77 | 317.56 | 2,107,889 | -2.69(-0.84%) |
Jun 07, 2022 | 315.09 | 320.54 | 315.09 | 320.25 | 2,512,184 | +2.62(+0.83%) |
Jun 06, 2022 | 319.69 | 320.80 | 316.74 | 317.63 | 2,029,751 | +0.10(+0.03%) |
Jun 03, 2022 | 318.03 | 319.83 | 316.94 | 317.53 | 4,305,334 | -3.30(-1.03%) |
Jun 02, 2022 | 316.76 | 320.84 | 313.69 | 320.83 | 3,856,351 | +4.25(+1.34%) |
Jun 01, 2022 | 320.48 | 321.00 | 314.40 | 316.58 | 3,858,352 | -1.77(-0.56%) |
May 31, 2022 | 318.32 | 320.61 | 315.90 | 318.35 | 4,513,656 | -1.80(-0.56%) |
May 27, 2022 | 315.31 | 320.21 | 315.09 | 320.15 | 2,876,321 | +5.42(+1.72%) |
May 26, 2022 | 311.36 | 316.01 | 311.31 | 314.74 | 3,390,139 | +4.98(+1.61%) |
May 25, 2022 | 306.57 | 310.97 | 306.06 | 309.75 | 4,783,123 | +1.82(+0.59%) |
May 24, 2022 | 305.21 | 308.66 | 302.37 | 307.93 | 5,453,510 | +0.53(+0.17%) |
May 23, 2022 | 304.01 | 308.18 | 303.49 | 307.40 | 4,648,304 | +6.19(+2.06%) |
May 20, 2022 | 303.50 | 303.76 | 295.29 | 301.21 | 4,806,505 | -0.01(-0.00%) |
May 19, 2022 | 300.20 | 304.27 | 298.96 | 301.22 | 3,985,154 | -2.28(-0.75%) |
May 18, 2022 | 311.83 | 312.01 | 302.43 | 303.50 | 3,799,134 | -11.11(-3.53%) |
May 17, 2022 | 314.35 | 314.87 | 311.11 | 314.61 | 3,446,917 | +4.15(+1.34%) |
May 16, 2022 | 309.43 | 313.14 | 307.49 | 310.46 | 3,836,812 | +0.53(+0.17%) |
May 13, 2022 | 308.10 | 310.70 | 306.68 | 309.93 | 4,404,989 | +4.41(+1.45%) |
May 12, 2022 | 304.51 | 307.24 | 300.60 | 305.51 | 7,056,860 | -0.79(-0.26%) |
May 11, 2022 | 309.46 | 313.62 | 306.01 | 306.30 | 9,742,476 | -3.24(-1.05%) |
May 10, 2022 | 314.04 | 315.10 | 306.88 | 309.54 | 8,018,771 | -0.74(-0.24%) |
May 09, 2022 | 312.57 | 313.91 | 309.10 | 310.29 | 8,126,579 | -6.22(-1.97%) |
May 06, 2022 | 315.23 | 318.03 | 312.35 | 316.51 | 11,066,683 | -1.12(-0.35%) |
May 05, 2022 | 324.93 | 325.33 | 314.44 | 317.63 | 9,428,755 | -9.96(-3.04%) |
May 04, 2022 | 319.13 | 328.15 | 317.60 | 327.59 | 10,988,060 | +8.98(+2.82%) |
May 03, 2022 | 318.54 | 320.69 | 316.55 | 318.60 | 6,290,798 | +0.49(+0.15%) |
May 02, 2022 | 317.74 | 319.65 | 312.07 | 318.11 | 9,582,943 | +1.01(+0.32%) |
Apr 29, 2022 | 324.73 | 326.27 | 316.54 | 317.10 | 6,753,489 | -9.23(-2.83%) |
Apr 28, 2022 | 322.44 | 327.54 | 319.80 | 326.34 | 6,213,614 | +6.02(+1.88%) |
Apr 27, 2022 | 321.13 | 324.13 | 318.44 | 320.32 | 7,166,420 | +0.56(+0.17%) |
Apr 26, 2022 | 325.13 | 326.11 | 319.59 | 319.76 | 7,912,021 | -7.80(-2.38%) |
Apr 25, 2022 | 323.61 | 328.06 | 320.48 | 327.56 | 7,075,597 | +2.20(+0.68%) |
Apr 22, 2022 | 333.12 | 333.19 | 324.85 | 325.36 | 7,131,306 | -9.08(-2.71%) |
Apr 21, 2022 | 340.45 | 341.33 | 333.93 | 334.44 | 5,581,759 | -3.67(-1.09%) |
Apr 20, 2022 | 337.66 | 339.59 | 336.91 | 338.11 | 5,899,508 | +2.32(+0.69%) |
Apr 19, 2022 | 331.15 | 336.39 | 331.11 | 335.79 | 4,425,616 | +4.83(+1.46%) |
Apr 18, 2022 | 330.74 | 332.86 | 329.55 | 330.96 | 4,088,679 | -0.18(-0.06%) |
Apr 14, 2022 | 333.47 | 335.42 | 331.10 | 331.15 | 4,345,499 | -1.29(-0.39%) |
Apr 13, 2022 | 328.53 | 332.72 | 328.38 | 332.44 | 3,748,535 | +3.40(+1.03%) |
Apr 12, 2022 | 331.14 | 333.39 | 327.86 | 329.04 | 4,680,730 | -0.94(-0.29%) |
Apr 11, 2022 | 332.06 | 333.71 | 329.54 | 329.98 | 5,524,435 | -4.01(-1.20%) |
Apr 08, 2022 | 332.39 | 335.67 | 331.37 | 333.99 | 4,717,643 | +1.35(+0.40%) |
Apr 07, 2022 | 330.53 | 333.73 | 328.72 | 332.64 | 4,783,619 | +1.17(+0.35%) |
Apr 06, 2022 | 330.35 | 332.73 | 329.50 | 331.47 | 5,642,969 | -1.53(-0.46%) |
Apr 05, 2022 | 334.42 | 337.53 | 332.19 | 333.00 | 4,504,689 | -2.79(-0.83%) |
Apr 04, 2022 | 334.25 | 335.82 | 332.70 | 335.79 | 3,979,833 | +1.18(+0.35%) |
Apr 01, 2022 | 334.74 | 334.93 | 331.94 | 334.60 | 3,702,872 | +1.13(+0.34%) |
Mar 31, 2022 | 337.55 | 338.02 | 333.40 | 333.47 | 4,136,182 | -5.09(-1.50%) |
Mar 30, 2022 | 338.58 | 339.85 | 336.94 | 338.55 | 4,063,559 | -0.82(-0.24%) |
Mar 29, 2022 | 339.07 | 340.08 | 336.64 | 339.37 | 4,956,917 | +3.35(+1.00%) |
Mar 28, 2022 | 334.35 | 336.03 | 332.07 | 336.03 | 3,079,600 | +0.91(+0.27%) |
Mar 25, 2022 | 334.40 | 335.86 | 332.85 | 335.11 | 3,336,055 | +1.42(+0.43%) |
Mar 24, 2022 | 331.22 | 333.69 | 330.20 | 333.69 | 3,699,892 | +3.51(+1.06%) |
Mar 23, 2022 | 332.43 | 333.09 | 330.13 | 330.18 | 4,261,167 | -4.55(-1.36%) |
Mar 22, 2022 | 333.75 | 335.29 | 333.50 | 334.73 | 4,606,719 | +2.60(+0.78%) |
Mar 21, 2022 | 333.26 | 334.53 | 330.07 | 332.13 | 4,502,605 | -1.68(-0.50%) |
Mar 18, 2022 | 330.38 | 334.06 | 329.45 | 333.81 | 6,140,476 | +2.42(+0.73%) |
Mar 17, 2022 | 326.11 | 331.53 | 325.80 | 331.40 | 6,286,362 | +3.92(+1.20%) |
Mar 16, 2022 | 325.39 | 327.53 | 320.93 | 327.48 | 9,978,099 | +4.96(+1.54%) |
Mar 15, 2022 | 318.50 | 323.15 | 317.64 | 322.52 | 6,926,390 | +5.87(+1.85%) |
Mar 14, 2022 | 318.26 | 320.99 | 315.42 | 316.64 | 5,875,832 | +0.05(+0.02%) |
Mar 11, 2022 | 320.51 | 322.07 | 316.28 | 316.60 | 7,217,020 | -2.00(-0.63%) |
Mar 10, 2022 | 315.93 | 319.31 | 315.31 | 318.60 | 3,450,315 | -1.24(-0.39%) |
Mar 09, 2022 | 319.57 | 321.41 | 318.08 | 319.84 | 4,857,388 | +6.59(+2.10%) |
Mar 08, 2022 | 315.13 | 320.80 | 312.80 | 313.25 | 8,535,721 | -1.86(-0.59%) |
Mar 07, 2022 | 321.57 | 321.66 | 314.99 | 315.11 | 6,854,435 | -7.68(-2.38%) |
Mar 04, 2022 | 321.00 | 323.16 | 319.26 | 322.79 | 6,289,872 | -1.59(-0.49%) |
Mar 03, 2022 | 326.85 | 328.18 | 322.99 | 324.38 | 8,047,478 | -0.83(-0.26%) |
Mar 02, 2022 | 321.63 | 326.60 | 321.08 | 325.21 | 7,183,521 | +5.60(+1.75%) |
Mar 01, 2022 | 323.55 | 325.23 | 317.85 | 319.61 | 8,880,010 | -5.93(-1.82%) |
Feb 28, 2022 | 322.29 | 326.00 | 321.17 | 325.54 | 8,560,433 | -1.15(-0.35%) |
Feb 25, 2022 | 320.11 | 327.15 | 321.44 | 326.69 | 9,898,942 | +7.87(+2.47%) |
Feb 24, 2022 | 309.69 | 319.21 | 309.56 | 318.82 | 14,739,006 | +0.79(+0.25%) |
Feb 23, 2022 | 324.41 | 324.50 | 317.36 | 318.04 | 5,957,613 | -4.31(-1.34%) |
Feb 22, 2022 | 325.01 | 326.42 | 320.01 | 322.34 | 8,269,665 | -4.77(-1.46%) |
Feb 18, 2022 | 327.11 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.80 | 333.06 | 328.42 | 329.20 | 4,623,484 | -4.91(-1.47%) |
Feb 16, 2022 | 334.07 | 335.95 | 332.11 | 334.12 | 4,683,003 | -1.35(-0.40%) |
Feb 15, 2022 | 334.23 | 335.98 | 333.68 | 335.47 | 5,149,105 | +4.15(+1.25%) |
Feb 14, 2022 | 332.12 | 332.91 | 328.74 | 331.32 | 7,626,965 | -1.34(-0.40%) |
Feb 11, 2022 | 337.61 | 339.49 | 331.65 | 332.66 | 8,572,620 | -5.04(-1.49%) |
Feb 10, 2022 | 339.84 | 342.98 | 336.24 | 337.70 | 10,740,510 | -4.90(-1.43%) |
Feb 09, 2022 | 342.30 | 343.02 | 341.64 | 342.60 | 4,985,464 | +3.00(+0.88%) |
Feb 08, 2022 | 336.79 | 340.38 | 336.01 | 339.61 | 4,759,663 | +3.49(+1.04%) |
Feb 07, 2022 | 336.46 | 338.28 | 335.10 | 336.12 | 4,950,990 | +0.03(+0.01%) |
Feb 04, 2022 | 335.64 | 338.37 | 333.17 | 336.09 | 8,907,543 | -0.11(-0.03%) |
Feb 03, 2022 | 339.87 | 335.81 | 336.20 | 9,746,296 | -4.84(-1.42%) | |
Feb 02, 2022 | 338.70 | 341.64 | 337.90 | 341.03 | 9,192,281 | +2.00(+0.59%) |
Feb 01, 2022 | 336.85 | 339.35 | 334.95 | 339.03 | 7,964,928 | +2.74(+0.81%) |
Jan 31, 2022 | 331.21 | 336.56 | 336.29 | 8,744,269 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.46 | 332.48 | 323.67 | 332.49 | 12,537,000 | +5.33(+1.63%) |
Jan 27, 2022 | 329.89 | 332.99 | 325.57 | 327.16 | 13,387,526 | +0.09(+0.03%) |
Jan 26, 2022 | 331.46 | 333.34 | 325.02 | 327.08 | 19,848,574 | -1.44(-0.44%) |
Jan 25, 2022 | 325.93 | 330.69 | 321.21 | 328.51 | 19,444,652 | -0.81(-0.25%) |
Jan 24, 2022 | 324.17 | 329.62 | 317.39 | 329.33 | 31,014,346 | +1.40(+0.43%) |
Jan 21, 2022 | 332.47 | 334.15 | 327.73 | 327.93 | 17,279,778 | -4.52(-1.36%) |
Jan 20, 2022 | 336.43 | 339.84 | 331.95 | 332.45 | 9,347,852 | -2.89(-0.86%) |
Jan 19, 2022 | 339.71 | 340.32 | 335.21 | 335.34 | 7,697,782 | -3.35(-0.99%) |
Jan 18, 2022 | 340.11 | 340.14 | 337.52 | 338.69 | 8,531,561 | -5.06(-1.47%) |
Jan 14, 2022 | 343.76 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.61 | 349.49 | 345.01 | 345.73 | 6,703,764 | -1.68(-0.48%) |
Jan 12, 2022 | 348.15 | 348.94 | 346.18 | 347.40 | 4,692,925 | +0.39(+0.11%) |
Jan 11, 2022 | 345.24 | 347.21 | 342.38 | 347.01 | 7,642,319 | +1.68(+0.49%) |
Jan 10, 2022 | 345.60 | 345.75 | 341.17 | 345.34 | 8,446,940 | -1.45(-0.42%) |
Jan 07, 2022 | 346.39 | 348.28 | 345.67 | 346.79 | 6,066,140 | -0.08(-0.02%) |
Jan 06, 2022 | 348.51 | 349.03 | 346.46 | 346.87 | 7,319,394 | -1.63(-0.47%) |
Jan 05, 2022 | 351.96 | 353.67 | 348.39 | 348.50 | 7,964,559 | -3.62(-1.03%) |
Jan 04, 2022 | 351.61 | 353.39 | 351.48 | 352.11 | 5,702,680 | +2.10(+0.60%) |
Jan 03, 2022 | 348.73 | 350.18 | 346.78 | 350.02 | 5,868,912 | +2.26(+0.65%) |
Dec 31, 2021 | 347.94 | 349.12 | 347.37 | 347.76 | 3,274,021 | -0.72(-0.21%) |
Dec 30, 2021 | 350.03 | 351.01 | 348.03 | 348.48 | 2,981,850 | -0.74(-0.21%) |
Dec 29, 2021 | 348.31 | 349.97 | 348.21 | 349.21 | 3,138,944 | +0.81(+0.23%) |
Dec 28, 2021 | 347.56 | 349.48 | 347.35 | 348.40 | 3,184,924 | +1.02(+0.29%) |
Dec 27, 2021 | 344.64 | 347.41 | 344.29 | 347.38 | 2,710,377 | +3.41(+0.99%) |
Dec 23, 2021 | 343.04 | 345.06 | 342.82 | 343.97 | 2,773,852 | +1.88(+0.55%) |
Dec 22, 2021 | 339.75 | 342.24 | 339.00 | 342.08 | 3,128,094 | +2.37(+0.70%) |
Dec 21, 2021 | 337.08 | 339.77 | 336.45 | 339.71 | 4,900,660 | +5.40(+1.61%) |
Dec 20, 2021 | 334.42 | 334.66 | 331.70 | 334.31 | 7,612,680 | -4.17(-1.23%) |
Dec 17, 2021 | 341.04 | 341.64 | 337.60 | 338.48 | 11,122,084 | -4.93(-1.43%) |
Dec 16, 2021 | 345.16 | 346.34 | 342.33 | 343.41 | 9,911,219 | -0.35(-0.10%) |
Dec 15, 2021 | 339.96 | 343.92 | 338.63 | 343.76 | 9,704,636 | +3.48(+1.02%) |
Dec 14, 2021 | 339.85 | 342.43 | 339.14 | 340.29 | 4,262,206 | -0.83(-0.24%) |
Dec 13, 2021 | 343.40 | 343.94 | 340.71 | 341.12 | 4,770,886 | -3.05(-0.89%) |
Dec 10, 2021 | 343.55 | 344.26 | 341.66 | 344.17 | 4,035,191 | +2.03(+0.59%) |
Dec 09, 2021 | 340.84 | 343.16 | 340.46 | 342.14 | 3,947,978 | +0.11(+0.03%) |
Dec 08, 2021 | 342.20 | 342.87 | 340.52 | 342.02 | 3,508,208 | +0.24(+0.07%) |
Dec 07, 2021 | 340.06 | 342.62 | 339.92 | 341.79 | 5,509,018 | +4.70(+1.39%) |
Dec 06, 2021 | 333.68 | 338.23 | 333.27 | 337.08 | 7,344,964 | +6.29(+1.90%) |
Dec 03, 2021 | 332.35 | 332.96 | 327.78 | 330.80 | 11,895,867 | -0.35(-0.11%) |
Dec 02, 2021 | 326.57 | 332.43 | 325.95 | 331.15 | 8,698,014 | +5.88(+1.81%) |