Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 302.24 | 303.90 | 296.31 | 296.43 | 3,235,966 | -5.72(-1.89%) |
Aug 30, 2022 | 305.19 | 307.00 | 301.13 | 302.14 | 2,012,186 | -3.06(-1.00%) |
Aug 29, 2022 | 308.34 | 309.85 | 304.74 | 305.20 | 1,724,469 | -5.32(-1.71%) |
Aug 26, 2022 | 318.43 | 319.42 | 310.24 | 310.53 | 1,888,082 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.21 | 310.79 | 317.99 | 2,009,788 | +4.20(+1.34%) |
Aug 24, 2022 | 311.42 | 315.74 | 310.19 | 313.79 | 1,856,148 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,139 | -7.87(-2.48%) |
Aug 22, 2022 | 317.14 | 320.58 | 315.28 | 317.95 | 2,528,050 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.62 | 3,448,305 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.19 | 311.67 | 2,298,557 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,615 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.35 | 304.69 | 305.36 | 2,283,983 | -3.57(-1.16%) |
Aug 15, 2022 | 304.28 | 309.59 | 302.41 | 308.94 | 2,841,055 | +5.77(+1.90%) |
Aug 12, 2022 | 298.09 | 303.57 | 296.50 | 303.17 | 2,342,453 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.57 | 293.89 | 295.40 | 2,241,761 | -3.37(-1.13%) |
Aug 10, 2022 | 298.67 | 301.25 | 296.80 | 298.78 | 2,396,928 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.82 | 295.53 | 297.22 | 2,164,487 | +0.51(+0.17%) |
Aug 08, 2022 | 294.89 | 300.26 | 290.85 | 296.71 | 3,282,098 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.47 | 294.56 | 295.55 | 2,869,263 | -4.38(-1.46%) |
Aug 04, 2022 | 304.26 | 304.31 | 296.45 | 299.94 | 4,787,871 | -7.89(-2.56%) |
Aug 03, 2022 | 314.49 | 314.83 | 304.28 | 307.82 | 5,249,291 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.68 | 313.25 | 314.07 | 3,472,133 | -3.87(-1.22%) |
Aug 01, 2022 | 321.24 | 324.10 | 317.27 | 317.94 | 2,510,511 | -5.43(-1.68%) |
Jul 29, 2022 | 324.72 | 324.72 | 320.56 | 323.38 | 3,466,361 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.20 | 315.58 | 324.47 | 2,422,362 | +1.82(+0.57%) |
Jul 27, 2022 | 322.68 | 324.54 | 318.96 | 322.64 | 1,677,371 | -2.57(-0.79%) |
Jul 26, 2022 | 324.65 | 326.20 | 322.32 | 325.21 | 1,847,658 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.78 | 325.20 | 1,775,716 | +2.75(+0.85%) |
Jul 22, 2022 | 320.69 | 322.92 | 319.59 | 322.46 | 1,886,990 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.66 | 1,725,115 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.54 | 314.18 | 315.86 | 2,091,071 | -4.09(-1.28%) |
Jul 19, 2022 | 317.88 | 321.11 | 315.68 | 319.95 | 1,659,980 | +4.35(+1.38%) |
Jul 18, 2022 | 323.80 | 325.61 | 313.59 | 315.61 | 2,157,687 | -9.64(-2.96%) |
Jul 15, 2022 | 325.61 | 328.91 | 321.89 | 325.25 | 3,405,540 | +4.62(+1.44%) |
Jul 14, 2022 | 311.46 | 321.49 | 309.47 | 320.63 | 2,666,630 | +4.34(+1.37%) |
Jul 13, 2022 | 315.85 | 318.46 | 314.69 | 316.29 | 2,614,363 | -1.11(-0.35%) |
Jul 12, 2022 | 323.68 | 325.63 | 317.17 | 317.39 | 2,098,455 | -7.34(-2.26%) |
Jul 11, 2022 | 324.28 | 326.31 | 323.12 | 324.73 | 1,369,149 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.14 | 1,935,347 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.17 | 319.99 | 321.67 | 2,441,696 | -2.16(-0.67%) |
Jul 06, 2022 | 321.72 | 326.37 | 320.49 | 323.83 | 2,296,352 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.16 | 312.82 | 320.92 | 2,150,288 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.17 | 311.68 | 318.49 | 1,859,657 | +0.47(+0.15%) |
Jun 30, 2022 | 315.96 | 320.79 | 313.88 | 318.02 | 2,787,191 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.48 | 311.57 | 316.82 | 2,612,111 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.76 | 310.69 | 311.54 | 2,801,583 | -9.47(-2.95%) |
Jun 27, 2022 | 318.02 | 324.52 | 315.83 | 321.00 | 3,281,881 | +1.62(+0.51%) |
Jun 24, 2022 | 313.43 | 319.58 | 312.90 | 319.39 | 5,556,394 | +12.65(+4.13%) |
Jun 23, 2022 | 303.57 | 307.19 | 301.31 | 306.73 | 3,801,583 | +5.92(+1.97%) |
Jun 22, 2022 | 291.27 | 303.72 | 290.80 | 300.82 | 4,624,351 | +9.17(+3.14%) |
Jun 21, 2022 | 286.78 | 293.55 | 284.75 | 291.65 | 2,876,117 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.13 | 285.33 | 7,034,688 | +2.77(+0.98%) |
Jun 16, 2022 | 284.64 | 284.64 | 277.69 | 282.56 | 2,679,998 | -4.82(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,218 | +2.16(+0.76%) |
Jun 14, 2022 | 283.63 | 286.41 | 281.79 | 285.22 | 2,469,524 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.70 | 2,955,176 | -5.62(-1.93%) |
Jun 10, 2022 | 293.50 | 295.88 | 291.19 | 291.32 | 2,519,907 | -6.12(-2.06%) |
Jun 09, 2022 | 305.63 | 305.95 | 297.31 | 297.44 | 2,003,485 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,434 | +1.36(+0.45%) |
Jun 07, 2022 | 298.17 | 306.17 | 297.22 | 306.12 | 3,722,778 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.55 | 3,789,268 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.95 | 294.94 | 295.88 | 2,538,627 | -0.76(-0.26%) |
Jun 02, 2022 | 304.62 | 304.72 | 292.46 | 296.64 | 3,773,949 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.12 | 2,785,048 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.36 | 303.11 | 307.44 | 6,419,800 | -9.85(-3.10%) |
May 27, 2022 | 306.66 | 317.88 | 305.30 | 317.29 | 3,766,401 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,359 | +6.33(+2.10%) |
May 25, 2022 | 301.12 | 304.48 | 298.81 | 301.13 | 3,257,560 | +1.03(+0.34%) |
May 24, 2022 | 297.89 | 301.78 | 294.06 | 300.10 | 2,859,375 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.08 | 293.62 | 296.81 | 2,928,400 | +3.68(+1.25%) |
May 20, 2022 | 285.16 | 293.51 | 283.39 | 293.13 | 3,187,861 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,219,045 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,381 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.59 | 287.77 | 295.63 | 2,604,196 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,216,075 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.19 | 281.02 | 286.05 | 2,383,303 | +0.80(+0.28%) |
May 12, 2022 | 276.97 | 285.44 | 276.97 | 285.25 | 2,424,369 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.89 | 276.65 | 280.26 | 2,685,288 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,213,032 | -3.45(-1.22%) |
May 09, 2022 | 286.92 | 288.31 | 280.22 | 282.74 | 3,554,443 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,453 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.37 | 281.83 | 285.81 | 3,191,948 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.74 | 288.28 | 2,806,474 | +6.68(+2.37%) |
May 03, 2022 | 282.15 | 283.31 | 277.74 | 281.61 | 2,157,895 | -1.46(-0.51%) |
May 02, 2022 | 284.69 | 286.27 | 277.90 | 283.06 | 2,854,059 | -2.51(-0.88%) |
Apr 29, 2022 | 289.15 | 290.64 | 282.65 | 285.57 | 4,016,924 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.08 | 290.60 | 6,022,501 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.66 | 274.29 | 278.69 | 2,405,756 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.48 | 2,216,379 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.53 | 270.62 | 278.80 | 2,465,239 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.12 | 272.15 | 272.48 | 2,843,355 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.11 | 2,778,543 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.29 | 285.74 | 286.35 | 2,668,509 | -4.00(-1.38%) |
Apr 19, 2022 | 291.71 | 292.96 | 287.21 | 290.35 | 2,068,479 | -1.77(-0.61%) |
Apr 18, 2022 | 294.31 | 295.28 | 290.14 | 292.12 | 1,617,591 | -2.97(-1.01%) |
Apr 14, 2022 | 296.93 | 297.64 | 293.45 | 295.09 | 1,941,676 | -0.79(-0.27%) |
Apr 13, 2022 | 300.38 | 301.38 | 293.67 | 295.88 | 2,586,435 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.66 | 297.35 | 301.17 | 2,749,924 | -0.86(-0.28%) |
Apr 11, 2022 | 306.06 | 306.72 | 301.14 | 302.03 | 2,227,509 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.37 | 301.04 | 304.70 | 3,094,111 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.95 | 298.16 | 301.51 | 4,368,215 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.68 | 288.15 | 298.98 | 4,779,905 | +13.05(+4.56%) |
Apr 05, 2022 | 285.17 | 289.19 | 282.61 | 285.93 | 2,378,024 | +1.05(+0.37%) |
Apr 04, 2022 | 286.18 | 288.36 | 284.42 | 284.88 | 3,083,357 | -1.22(-0.43%) |
Apr 01, 2022 | 279.73 | 286.56 | 277.63 | 286.10 | 3,136,542 | +6.16(+2.20%) |
Mar 31, 2022 | 282.88 | 285.25 | 279.50 | 279.94 | 3,305,481 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.73 | 281.53 | 283.38 | 2,271,070 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.56 | 281.13 | 281.92 | 2,861,727 | -3.20(-1.12%) |
Mar 28, 2022 | 284.79 | 285.89 | 281.84 | 285.12 | 2,245,213 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.53 | 2,455,150 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.27 | 281.23 | 2,467,784 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.71 | 276.99 | 277.81 | 3,221,653 | -0.81(-0.29%) |
Mar 22, 2022 | 283.17 | 284.04 | 277.03 | 278.62 | 3,898,806 | -4.52(-1.60%) |
Mar 21, 2022 | 281.30 | 288.70 | 281.30 | 283.14 | 3,574,861 | +1.96(+0.70%) |
Mar 18, 2022 | 279.43 | 284.81 | 278.47 | 281.19 | 4,662,555 | +2.08(+0.75%) |
Mar 17, 2022 | 270.79 | 279.47 | 270.25 | 279.10 | 3,344,694 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.88 | 270.24 | 3,217,666 | +0.96(+0.36%) |
Mar 15, 2022 | 263.81 | 270.28 | 263.81 | 269.28 | 4,497,474 | +6.31(+2.40%) |
Mar 14, 2022 | 262.95 | 264.82 | 261.32 | 262.96 | 2,776,119 | +2.64(+1.01%) |
Mar 11, 2022 | 259.12 | 265.62 | 259.12 | 260.32 | 2,526,327 | +0.27(+0.10%) |
Mar 10, 2022 | 256.94 | 261.72 | 256.94 | 260.05 | 2,861,372 | +3.16(+1.23%) |
Mar 09, 2022 | 257.39 | 261.78 | 256.19 | 256.89 | 3,033,612 | +2.80(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,505 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.71 | 252.07 | 255.77 | 3,145,363 | -1.20(-0.47%) |
Mar 04, 2022 | 250.46 | 257.54 | 249.79 | 256.97 | 3,577,454 | +4.13(+1.64%) |
Mar 03, 2022 | 249.11 | 253.75 | 248.68 | 252.84 | 3,226,062 | +4.37(+1.76%) |
Mar 02, 2022 | 244.27 | 250.72 | 243.47 | 248.47 | 2,508,295 | +4.56(+1.87%) |
Mar 01, 2022 | 242.00 | 244.72 | 239.93 | 243.90 | 2,939,211 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,530 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.22 | 243.35 | 245.22 | 2,498,424 | +7.60(+3.20%) |
Feb 24, 2022 | 229.90 | 238.46 | 228.75 | 237.62 | 3,353,281 | +4.66(+2.00%) |
Feb 23, 2022 | 235.15 | 237.23 | 232.67 | 232.96 | 2,349,817 | -0.80(-0.34%) |
Feb 22, 2022 | 233.84 | 235.46 | 232.19 | 233.76 | 3,004,013 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.07 | 235.01 | 235.56 | 2,105,965 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,413 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,904 | +8.94(+3.90%) |
Feb 14, 2022 | 228.75 | 231.56 | 226.67 | 229.42 | 2,631,066 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.25 | 228.63 | 229.49 | 2,110,385 | -3.80(-1.63%) |
Feb 10, 2022 | 233.54 | 237.62 | 231.80 | 233.29 | 2,344,992 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.98 | 234.67 | 236.82 | 1,807,806 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.45 | 231.18 | 233.55 | 2,683,922 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.56 | 233.94 | 237.09 | 4,055,829 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,631 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.32 | 3,567,678 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.18 | 2,655,674 | +2.48(+1.03%) |
Feb 01, 2022 | 240.50 | 242.25 | 236.81 | 241.70 | 2,514,937 | +2.81(+1.18%) |
Jan 31, 2022 | 236.82 | 238.98 | 238.89 | 3,323,359 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.60 | 3,169,506 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.82 | 229.51 | 230.45 | 2,237,813 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.00 | 229.66 | 231.56 | 2,991,074 | -1.56(-0.67%) |
Jan 25, 2022 | 230.53 | 234.96 | 228.89 | 233.11 | 2,592,258 | -0.94(-0.40%) |
Jan 24, 2022 | 236.12 | 237.30 | 226.51 | 234.05 | 3,813,915 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.70 | 236.62 | 2,864,559 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.07 | 236.69 | 2,726,025 | -1.87(-0.78%) |
Jan 19, 2022 | 239.80 | 243.77 | 238.24 | 238.56 | 2,554,998 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.93 | 235.67 | 240.52 | 3,329,443 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.96 | 243.05 | 3,827,345 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,958 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,624 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.26 | 249.11 | 253.22 | 2,646,581 | +0.59(+0.24%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.62 | 2,306,367 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,107 | -1.28(-0.51%) |
Jan 05, 2022 | 261.05 | 261.65 | 253.52 | 253.74 | 3,085,519 | -6.00(-2.31%) |
Jan 04, 2022 | 261.87 | 262.72 | 256.59 | 259.74 | 2,404,235 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,688 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.34 | 268.69 | 268.90 | 1,351,557 | -1.00(-0.37%) |
Dec 30, 2021 | 271.79 | 273.21 | 269.05 | 269.90 | 1,213,305 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.43 | 271.04 | 1,140,692 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.10 | 1,062,039 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.87 | 267.44 | 271.03 | 1,722,740 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.71 | 259.61 | 265.86 | 2,703,884 | +6.43(+2.48%) |
Dec 22, 2021 | 257.72 | 259.50 | 255.88 | 259.44 | 2,777,651 | +1.58(+0.61%) |
Dec 21, 2021 | 257.00 | 258.90 | 253.66 | 257.86 | 2,774,448 | +1.36(+0.53%) |
Dec 20, 2021 | 262.09 | 262.85 | 253.45 | 256.50 | 3,573,162 | -3.83(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.30 | 260.33 | 7,795,510 | -11.31(-4.16%) |
Dec 16, 2021 | 268.36 | 276.38 | 264.84 | 271.64 | 5,695,576 | +3.66(+1.37%) |
Dec 15, 2021 | 255.12 | 268.24 | 250.39 | 267.98 | 10,282,391 | +25.21(+10.39%) |
Dec 14, 2021 | 241.17 | 243.38 | 239.86 | 242.77 | 3,516,682 | +0.83(+0.34%) |
Dec 13, 2021 | 239.00 | 244.06 | 238.95 | 241.94 | 3,099,393 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.10 | 234.81 | 237.67 | 2,445,576 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.39 | 236.32 | 236.46 | 2,352,726 | -1.38(-0.58%) |
Dec 08, 2021 | 240.07 | 241.60 | 233.12 | 237.84 | 3,734,814 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.05 | 238.61 | 4,142,764 | -1.19(-0.49%) |
Dec 06, 2021 | 239.40 | 240.40 | 235.13 | 239.80 | 3,585,763 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.76 | 236.64 | 239.07 | 4,283,217 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.35 | 238.62 | 241.31 | 3,922,344 | -1.22(-0.50%) |
Dec 01, 2021 | 242.83 | 248.53 | 241.32 | 242.53 | 3,329,609 | +1.06(+0.44%) |
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,318 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.75 | 248.08 | 4,150,326 | -5.39(-2.13%) |
Nov 26, 2021 | 254.86 | 258.83 | 252.16 | 253.47 | 1,536,195 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,149 | +0.04(+0.02%) |
Nov 23, 2021 | 252.59 | 255.80 | 252.38 | 255.02 | 2,040,314 | +1.48(+0.58%) |
Nov 22, 2021 | 255.27 | 256.99 | 252.26 | 253.54 | 2,050,169 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.62 | 253.40 | 253.79 | 2,864,121 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.75 | 254.09 | 254.40 | 1,735,198 | +0.15(+0.06%) |
Nov 17, 2021 | 250.00 | 257.54 | 249.28 | 254.26 | 2,947,537 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,605,024 | -0.69(-0.28%) |
Nov 15, 2021 | 252.51 | 252.73 | 250.34 | 251.58 | 1,954,971 | -1.19(-0.47%) |
Nov 12, 2021 | 254.84 | 255.56 | 252.07 | 252.77 | 2,017,666 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.48 | 254.18 | 254.84 | 1,792,590 | -1.96(-0.76%) |
Nov 10, 2021 | 254.23 | 256.80 | 2,282,795 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.80 | 254.39 | 250.73 | 254.25 | 2,023,806 | +1.45(+0.57%) |
Nov 08, 2021 | 256.16 | 259.00 | 251.47 | 252.80 | 2,459,060 | -4.34(-1.69%) |
Nov 05, 2021 | 261.01 | 261.50 | 250.89 | 257.14 | 3,860,189 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.96 | 4,259,833 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.36 | 4,516,865 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.61 | 242.00 | 249.23 | 4,113,571 | +7.32(+3.02%) |
Nov 01, 2021 | 247.54 | 245.88 | 240.69 | 241.92 | 2,819,330 | -5.29(-2.14%) |
Oct 29, 2021 | 246.25 | 248.87 | 244.30 | 247.21 | 3,248,342 | +1.37(+0.56%) |
Oct 28, 2021 | 242.74 | 249.14 | 242.66 | 245.84 | 3,489,978 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.91 | 240.96 | 242.75 | 3,278,683 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.07 | 4,672,183 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.96 | 233.39 | 237.78 | 2,847,414 | +1.26(+0.53%) |
Oct 22, 2021 | 233.81 | 236.80 | 232.46 | 236.52 | 2,020,623 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.72 | 234.02 | 1,770,296 | -2.47(-1.05%) |
Oct 20, 2021 | 236.50 | 238.61 | 235.83 | 236.49 | 1,584,731 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.12 | 1,621,482 | +3.23(+1.39%) |
Oct 18, 2021 | 230.89 | 235.46 | 229.68 | 231.89 | 2,623,778 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.20 | 228.83 | 230.83 | 2,677,764 | +1.16(+0.50%) |
Oct 14, 2021 | 229.98 | 231.37 | 227.17 | 229.67 | 1,880,521 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,248 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,931 | -0.86(-0.38%) |
Oct 11, 2021 | 229.68 | 230.93 | 226.67 | 226.74 | 1,950,238 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.68 | 227.00 | 2,641,447 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.26 | 2,062,976 | +5.17(+2.34%) |
Oct 06, 2021 | 223.72 | 224.00 | 219.35 | 221.09 | 2,537,984 | -2.99(-1.33%) |
Oct 05, 2021 | 219.72 | 225.66 | 219.47 | 224.08 | 2,887,656 | +5.90(+2.70%) |
Oct 04, 2021 | 221.04 | 223.36 | 217.57 | 218.18 | 4,931,037 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.76 | 222.78 | 2,283,488 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.00 | 224.20 | 3,902,779 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.90 | 223.53 | 4,092,184 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,405 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.92 | 219.69 | 2,867,144 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,777 | -0.48(-0.22%) |
Sep 23, 2021 | 222.50 | 227.25 | 222.22 | 225.29 | 1,970,768 | +3.76(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,938 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.34 | 2,239,177 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.77 | 2,889,028 | +1.49(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.46 | 223.28 | 4,617,161 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,564 | -2.61(-1.15%) |
Sep 15, 2021 | 226.65 | 232.28 | 226.15 | 226.80 | 2,888,207 | +0.62(+0.27%) |
Sep 14, 2021 | 231.64 | 232.68 | 225.10 | 226.18 | 3,943,745 | -4.72(-2.05%) |
Sep 13, 2021 | 232.92 | 234.00 | 228.18 | 230.90 | 2,919,406 | -1.50(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,934 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.56 | 232.88 | 5,128,352 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.28 | 1,589,529 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.24 | 2,477,147 | -4.59(-1.82%) |
Sep 03, 2021 | 253.09 | 253.09 | 249.17 | 251.83 | 1,158,893 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.87 | 1,514,832 | +2.11(+0.84%) |