Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 251.50 | 256.69 | 249.79 | 250.13 | 3,008,184 | -0.94(-0.38%) |
Sep 29, 2022 | 251.71 | 253.84 | 248.57 | 251.07 | 2,632,501 | -3.56(-1.40%) |
Sep 28, 2022 | 249.84 | 256.36 | 248.90 | 254.63 | 2,625,819 | +5.44(+2.18%) |
Sep 27, 2022 | 252.24 | 255.87 | 247.19 | 249.20 | 2,568,161 | -1.17(-0.47%) |
Sep 26, 2022 | 250.85 | 255.05 | 249.90 | 250.37 | 2,417,119 | -2.37(-0.94%) |
Sep 23, 2022 | 251.92 | 253.11 | 249.06 | 252.74 | 3,188,963 | -2.28(-0.89%) |
Sep 22, 2022 | 256.73 | 263.90 | 254.64 | 255.01 | 3,562,161 | -3.01(-1.17%) |
Sep 21, 2022 | 262.48 | 267.28 | 257.85 | 258.02 | 2,824,445 | -4.69(-1.78%) |
Sep 20, 2022 | 264.04 | 264.32 | 260.17 | 262.71 | 2,458,631 | -4.61(-1.72%) |
Sep 19, 2022 | 262.85 | 267.67 | 262.67 | 267.32 | 2,227,273 | +2.24(+0.84%) |
Sep 16, 2022 | 265.46 | 266.47 | 262.60 | 265.08 | 3,948,944 | -1.15(-0.43%) |
Sep 15, 2022 | 269.51 | 272.68 | 264.06 | 266.23 | 2,261,711 | -4.54(-1.68%) |
Sep 14, 2022 | 273.11 | 274.70 | 268.34 | 270.77 | 2,468,626 | -2.91(-1.06%) |
Sep 13, 2022 | 280.07 | 281.86 | 272.53 | 273.68 | 1,840,526 | -13.36(-4.65%) |
Sep 12, 2022 | 285.68 | 288.54 | 284.52 | 287.03 | 2,084,523 | +4.58(+1.62%) |
Sep 09, 2022 | 281.34 | 283.95 | 280.86 | 282.45 | 2,062,603 | +2.52(+0.90%) |
Sep 08, 2022 | 276.28 | 280.27 | 274.49 | 279.94 | 1,841,974 | +1.17(+0.42%) |
Sep 07, 2022 | 274.30 | 280.01 | 271.61 | 278.77 | 1,953,762 | +3.21(+1.16%) |
Sep 06, 2022 | 276.03 | 278.25 | 273.51 | 275.56 | 2,422,018 | -0.59(-0.21%) |
Sep 02, 2022 | 284.42 | 284.99 | 274.94 | 276.16 | 1,945,925 | -4.59(-1.63%) |
Sep 01, 2022 | 279.78 | 280.98 | 276.21 | 280.74 | 2,079,302 | +0.32(+0.11%) |
Aug 31, 2022 | 286.44 | 287.68 | 279.42 | 280.42 | 2,525,382 | -3.93(-1.38%) |
Aug 30, 2022 | 289.25 | 289.70 | 281.60 | 284.35 | 1,709,138 | -2.57(-0.89%) |
Aug 29, 2022 | 286.78 | 289.57 | 285.03 | 286.92 | 1,710,448 | -2.91(-1.00%) |
Aug 26, 2022 | 301.20 | 301.28 | 289.70 | 289.82 | 1,750,417 | -11.32(-3.76%) |
Aug 25, 2022 | 298.56 | 302.03 | 297.36 | 301.14 | 1,772,229 | +3.41(+1.15%) |
Aug 24, 2022 | 298.14 | 299.40 | 295.39 | 297.73 | 1,744,072 | -0.43(-0.14%) |
Aug 23, 2022 | 299.50 | 302.60 | 297.96 | 298.15 | 1,252,910 | -3.21(-1.06%) |
Aug 22, 2022 | 300.71 | 304.13 | 299.92 | 301.36 | 1,695,399 | -5.14(-1.68%) |
Aug 19, 2022 | 308.07 | 308.90 | 304.83 | 306.51 | 1,720,483 | -4.05(-1.31%) |
Aug 18, 2022 | 310.11 | 311.92 | 307.60 | 310.56 | 1,425,958 | +0.98(+0.32%) |
Aug 17, 2022 | 308.58 | 311.40 | 306.83 | 309.58 | 1,549,112 | -2.27(-0.73%) |
Aug 16, 2022 | 309.32 | 313.88 | 309.26 | 311.84 | 1,641,772 | +0.44(+0.14%) |
Aug 15, 2022 | 308.83 | 312.02 | 308.74 | 311.40 | 1,157,564 | -0.11(-0.03%) |
Aug 12, 2022 | 307.94 | 312.00 | 305.68 | 311.51 | 1,825,218 | +5.85(+1.91%) |
Aug 11, 2022 | 308.90 | 310.95 | 305.05 | 305.66 | 1,615,148 | -2.00(-0.65%) |
Aug 10, 2022 | 306.22 | 308.92 | 305.61 | 307.66 | 1,516,509 | +6.50(+2.16%) |
Aug 09, 2022 | 299.52 | 302.41 | 299.24 | 301.16 | 1,811,594 | -0.53(-0.17%) |
Aug 08, 2022 | 301.85 | 304.10 | 299.92 | 301.68 | 1,650,686 | +0.95(+0.32%) |
Aug 05, 2022 | 296.38 | 300.96 | 295.83 | 300.73 | 1,547,637 | -1.23(-0.41%) |
Aug 04, 2022 | 300.58 | 302.15 | 298.84 | 301.96 | 1,671,122 | +2.37(+0.79%) |
Aug 03, 2022 | 293.66 | 300.79 | 293.22 | 299.58 | 1,398,735 | +5.53(+1.88%) |
Aug 02, 2022 | 293.96 | 298.04 | 291.07 | 294.05 | 1,822,885 | -2.20(-0.74%) |
Aug 01, 2022 | 294.10 | 298.23 | 292.65 | 296.25 | 1,466,670 | -1.48(-0.50%) |
Jul 29, 2022 | 296.05 | 299.19 | 294.48 | 297.73 | 1,924,042 | +2.51(+0.85%) |
Jul 28, 2022 | 288.71 | 296.02 | 286.55 | 295.22 | 1,898,442 | +5.98(+2.07%) |
Jul 27, 2022 | 280.79 | 291.17 | 279.93 | 289.24 | 1,875,558 | +12.01(+4.33%) |
Jul 26, 2022 | 279.89 | 280.67 | 275.76 | 277.24 | 1,759,781 | -4.00(-1.42%) |
Jul 25, 2022 | 280.21 | 281.49 | 277.50 | 281.23 | 1,393,520 | +1.24(+0.44%) |
Jul 22, 2022 | 279.49 | 282.98 | 277.84 | 279.99 | 1,545,436 | +0.00(+0.00%) |
Jul 21, 2022 | 273.35 | 280.20 | 272.94 | 279.99 | 1,591,097 | +6.17(+2.25%) |
Jul 20, 2022 | 272.20 | 275.76 | 271.66 | 273.81 | 2,220,356 | +1.57(+0.58%) |
Jul 19, 2022 | 264.80 | 272.69 | 264.17 | 272.24 | 1,995,933 | +11.07(+4.24%) |
Jul 18, 2022 | 265.39 | 267.63 | 260.52 | 261.17 | 2,107,473 | -2.79(-1.06%) |
Jul 15, 2022 | 264.52 | 265.25 | 259.45 | 263.95 | 1,791,022 | +2.77(+1.06%) |
Jul 14, 2022 | 261.03 | 262.48 | 254.48 | 261.19 | 1,931,517 | -3.40(-1.29%) |
Jul 13, 2022 | 260.73 | 267.44 | 259.88 | 264.59 | 2,247,824 | -0.52(-0.19%) |
Jul 12, 2022 | 266.00 | 270.55 | 263.91 | 265.10 | 2,354,113 | -1.16(-0.44%) |
Jul 11, 2022 | 268.11 | 269.34 | 264.76 | 266.26 | 1,914,591 | -4.07(-1.50%) |
Jul 08, 2022 | 268.96 | 271.05 | 266.56 | 270.33 | 2,051,836 | -0.32(-0.12%) |
Jul 07, 2022 | 268.58 | 271.00 | 265.82 | 270.65 | 2,239,224 | +3.35(+1.25%) |
Jul 06, 2022 | 269.26 | 270.47 | 266.36 | 267.30 | 2,333,458 | +0.75(+0.28%) |
Jul 05, 2022 | 267.63 | 267.76 | 261.24 | 266.56 | 3,285,256 | -5.31(-1.95%) |
Jul 01, 2022 | 268.89 | 273.53 | 267.63 | 271.86 | 2,482,908 | +2.91(+1.08%) |
Jun 30, 2022 | 268.65 | 271.87 | 266.70 | 268.96 | 2,646,662 | -2.09(-0.77%) |
Jun 29, 2022 | 269.70 | 272.35 | 266.63 | 271.05 | 2,483,465 | -3.87(-1.41%) |
Jun 28, 2022 | 283.92 | 287.25 | 274.62 | 274.92 | 2,237,603 | -8.54(-3.01%) |
Jun 27, 2022 | 289.58 | 291.58 | 282.51 | 283.46 | 2,175,594 | -6.54(-2.25%) |
Jun 24, 2022 | 276.48 | 290.23 | 276.05 | 290.00 | 4,798,262 | +13.12(+4.74%) |
Jun 23, 2022 | 267.36 | 277.32 | 266.39 | 276.88 | 3,594,589 | -0.55(-0.20%) |
Jun 22, 2022 | 270.35 | 281.27 | 270.35 | 277.43 | 3,034,743 | +3.56(+1.30%) |
Jun 21, 2022 | 269.44 | 275.41 | 268.98 | 273.88 | 2,634,093 | +7.12(+2.67%) |
Jun 17, 2022 | 264.08 | 269.87 | 262.45 | 266.76 | 4,589,785 | +4.34(+1.65%) |
Jun 16, 2022 | 266.73 | 266.78 | 260.67 | 262.42 | 2,830,379 | -9.97(-3.66%) |
Jun 15, 2022 | 268.31 | 276.90 | 267.46 | 272.39 | 2,617,984 | +5.88(+2.21%) |
Jun 14, 2022 | 266.05 | 268.57 | 264.08 | 266.51 | 2,118,927 | -1.34(-0.50%) |
Jun 13, 2022 | 268.00 | 272.50 | 266.25 | 267.84 | 2,492,224 | -9.21(-3.32%) |
Jun 10, 2022 | 281.78 | 282.10 | 277.03 | 277.06 | 2,240,012 | -9.12(-3.19%) |
Jun 09, 2022 | 291.24 | 293.15 | 285.52 | 286.18 | 2,578,661 | -6.99(-2.38%) |
Jun 08, 2022 | 295.45 | 297.79 | 292.29 | 293.17 | 1,474,807 | -3.77(-1.27%) |
Jun 07, 2022 | 291.02 | 297.28 | 291.00 | 296.93 | 2,385,785 | +1.74(+0.59%) |
Jun 06, 2022 | 300.30 | 302.54 | 294.26 | 295.19 | 1,446,318 | -0.21(-0.07%) |
Jun 03, 2022 | 292.84 | 297.21 | 292.47 | 295.40 | 1,769,934 | -1.62(-0.54%) |
Jun 02, 2022 | 290.57 | 297.16 | 288.56 | 297.02 | 1,361,133 | +7.72(+2.67%) |
Jun 01, 2022 | 294.61 | 297.11 | 288.07 | 289.30 | 1,845,700 | +0.18(+0.06%) |
May 31, 2022 | 292.93 | 293.82 | 287.41 | 289.12 | 4,272,300 | -5.51(-1.87%) |
May 27, 2022 | 284.25 | 294.65 | 284.25 | 294.63 | 2,848,236 | +12.20(+4.32%) |
May 26, 2022 | 273.60 | 283.71 | 272.31 | 282.42 | 2,831,398 | +11.54(+4.26%) |
May 25, 2022 | 269.62 | 272.53 | 266.62 | 270.89 | 1,870,986 | +0.32(+0.12%) |
May 24, 2022 | 271.06 | 272.23 | 264.50 | 270.57 | 2,156,160 | -3.95(-1.44%) |
May 23, 2022 | 272.47 | 275.04 | 267.51 | 274.52 | 2,197,654 | +6.53(+2.44%) |
May 20, 2022 | 266.95 | 269.68 | 259.77 | 267.99 | 3,090,696 | +2.94(+1.11%) |
May 19, 2022 | 261.69 | 269.30 | 261.26 | 265.04 | 2,766,201 | -0.53(-0.20%) |
May 18, 2022 | 277.89 | 278.25 | 263.89 | 265.58 | 2,752,193 | -16.38(-5.81%) |
May 17, 2022 | 285.45 | 285.45 | 279.18 | 281.96 | 1,654,907 | +4.75(+1.71%) |
May 16, 2022 | 275.77 | 279.92 | 273.22 | 277.21 | 1,649,367 | -0.58(-0.21%) |
May 13, 2022 | 274.18 | 279.63 | 272.19 | 277.79 | 2,450,279 | +5.39(+1.98%) |
May 12, 2022 | 269.30 | 272.84 | 266.19 | 272.41 | 2,358,405 | +0.26(+0.10%) |
May 11, 2022 | 276.79 | 279.46 | 271.68 | 272.14 | 2,476,153 | -6.44(-2.31%) |
May 10, 2022 | 280.92 | 283.25 | 274.87 | 278.59 | 2,719,726 | +0.10(+0.03%) |
May 09, 2022 | 281.56 | 283.33 | 276.91 | 278.49 | 2,687,143 | -7.99(-2.79%) |
May 06, 2022 | 286.39 | 287.76 | 280.64 | 286.48 | 2,557,037 | -2.87(-0.99%) |
May 05, 2022 | 300.98 | 302.42 | 285.39 | 289.35 | 2,303,810 | -15.65(-5.13%) |
May 04, 2022 | 293.66 | 305.99 | 290.70 | 305.00 | 1,997,677 | +9.73(+3.29%) |
May 03, 2022 | 297.08 | 298.00 | 293.23 | 295.28 | 2,190,237 | +0.21(+0.07%) |
May 02, 2022 | 291.05 | 296.46 | 287.94 | 295.06 | 2,610,654 | +4.11(+1.41%) |
Apr 29, 2022 | 300.30 | 302.21 | 290.41 | 290.96 | 3,081,196 | -13.06(-4.30%) |
Apr 28, 2022 | 298.51 | 306.24 | 296.05 | 304.01 | 2,286,894 | +10.40(+3.54%) |
Apr 27, 2022 | 293.50 | 299.63 | 292.91 | 293.61 | 1,880,094 | +0.00(+0.00%) |
Apr 26, 2022 | 301.86 | 305.25 | 292.64 | 293.61 | 2,169,362 | -13.29(-4.33%) |
Apr 25, 2022 | 299.70 | 307.20 | 296.65 | 306.90 | 2,115,972 | +5.83(+1.94%) |
Apr 22, 2022 | 310.97 | 313.70 | 300.59 | 301.07 | 1,981,675 | -11.15(-3.57%) |
Apr 21, 2022 | 315.98 | 319.98 | 311.28 | 312.22 | 1,971,945 | -1.32(-0.42%) |
Apr 20, 2022 | 313.89 | 318.10 | 312.52 | 313.54 | 2,347,093 | +3.00(+0.97%) |
Apr 19, 2022 | 302.92 | 310.76 | 302.38 | 310.53 | 1,821,228 | +6.75(+2.22%) |
Apr 18, 2022 | 308.55 | 310.95 | 301.10 | 303.78 | 2,559,467 | -5.69(-1.84%) |
Apr 14, 2022 | 316.65 | 318.00 | 309.29 | 309.47 | 3,060,678 | -5.93(-1.88%) |
Apr 13, 2022 | 314.19 | 317.10 | 313.12 | 315.40 | 2,148,633 | -0.17(-0.05%) |
Apr 12, 2022 | 318.46 | 322.54 | 315.10 | 315.56 | 1,899,897 | -0.52(-0.16%) |
Apr 11, 2022 | 324.61 | 325.89 | 313.76 | 316.08 | 2,531,968 | -11.25(-3.44%) |
Apr 08, 2022 | 330.73 | 332.53 | 326.71 | 327.33 | 2,246,778 | -2.75(-0.83%) |
Apr 07, 2022 | 327.40 | 333.02 | 326.26 | 330.09 | 2,394,994 | +1.46(+0.44%) |
Apr 06, 2022 | 326.73 | 330.24 | 323.10 | 328.63 | 2,380,393 | -2.47(-0.75%) |
Apr 05, 2022 | 329.83 | 333.49 | 329.83 | 331.10 | 3,167,572 | -1.59(-0.48%) |
Apr 04, 2022 | 330.30 | 332.98 | 328.43 | 332.69 | 2,399,509 | +3.70(+1.12%) |
Apr 01, 2022 | 327.02 | 329.63 | 324.85 | 329.00 | 2,164,275 | +3.29(+1.01%) |
Mar 31, 2022 | 325.96 | 332.00 | 325.70 | 325.70 | 2,852,686 | -1.19(-0.36%) |
Mar 30, 2022 | 325.06 | 329.06 | 324.98 | 326.89 | 1,782,518 | -2.15(-0.65%) |
Mar 29, 2022 | 327.41 | 329.40 | 325.48 | 329.05 | 2,301,700 | +9.61(+3.01%) |
Mar 28, 2022 | 315.42 | 319.58 | 314.21 | 319.44 | 2,054,647 | +2.93(+0.92%) |
Mar 25, 2022 | 316.38 | 318.25 | 313.18 | 316.51 | 1,878,167 | +2.34(+0.74%) |
Mar 24, 2022 | 309.41 | 314.29 | 309.06 | 314.17 | 1,481,006 | +4.63(+1.49%) |
Mar 23, 2022 | 313.89 | 315.99 | 309.34 | 309.55 | 1,902,559 | -6.73(-2.13%) |
Mar 22, 2022 | 312.93 | 317.51 | 312.21 | 316.28 | 2,101,371 | +2.87(+0.92%) |
Mar 21, 2022 | 312.32 | 315.19 | 309.95 | 313.41 | 2,371,601 | +0.53(+0.17%) |
Mar 18, 2022 | 310.87 | 313.39 | 305.69 | 312.88 | 7,833,991 | +4.30(+1.39%) |
Mar 17, 2022 | 327.32 | 332.69 | 307.45 | 308.58 | 4,825,797 | -5.22(-1.67%) |
Mar 16, 2022 | 309.71 | 314.33 | 304.76 | 313.80 | 3,597,264 | +8.38(+2.74%) |
Mar 15, 2022 | 300.66 | 306.09 | 299.64 | 305.42 | 2,790,673 | +8.26(+2.78%) |
Mar 14, 2022 | 298.50 | 302.45 | 293.51 | 297.16 | 3,268,412 | -3.77(-1.25%) |
Mar 11, 2022 | 303.66 | 307.83 | 300.57 | 300.93 | 3,946,838 | +1.99(+0.67%) |
Mar 10, 2022 | 294.57 | 299.55 | 293.63 | 298.94 | 2,121,467 | +0.10(+0.03%) |
Mar 09, 2022 | 300.40 | 302.00 | 297.23 | 298.84 | 2,925,949 | +7.53(+2.59%) |
Mar 08, 2022 | 293.33 | 298.45 | 287.20 | 291.31 | 3,005,284 | -3.28(-1.11%) |
Mar 07, 2022 | 302.48 | 303.27 | 294.19 | 294.59 | 3,011,061 | -8.83(-2.91%) |
Mar 04, 2022 | 303.80 | 305.50 | 299.40 | 303.42 | 1,985,104 | -4.63(-1.50%) |
Mar 03, 2022 | 311.81 | 312.63 | 304.81 | 308.05 | 2,194,771 | +0.60(+0.19%) |
Mar 02, 2022 | 304.64 | 309.31 | 301.87 | 307.45 | 2,299,386 | +6.74(+2.24%) |
Mar 01, 2022 | 306.16 | 306.53 | 299.17 | 300.71 | 2,614,792 | -4.51(-1.48%) |
Feb 28, 2022 | 307.80 | 308.53 | 301.25 | 305.22 | 3,540,317 | -6.27(-2.01%) |
Feb 25, 2022 | 306.48 | 312.12 | 306.61 | 311.49 | 2,642,995 | +6.12(+2.01%) |
Feb 24, 2022 | 292.01 | 305.76 | 290.43 | 305.36 | 3,921,968 | +2.91(+0.96%) |
Feb 23, 2022 | 311.74 | 313.72 | 301.90 | 302.46 | 2,272,284 | -7.68(-2.48%) |
Feb 22, 2022 | 309.07 | 316.76 | 306.93 | 310.13 | 2,893,185 | -0.07(-0.02%) |
Feb 18, 2022 | 310.20 | 0 | -1.67(-0.54%) | |||
Feb 17, 2022 | 321.54 | 321.54 | 311.23 | 311.87 | 2,224,413 | -10.44(-3.24%) |
Feb 16, 2022 | 314.73 | 323.97 | 314.00 | 322.31 | 2,968,688 | +4.16(+1.31%) |
Feb 15, 2022 | 321.35 | 321.94 | 316.16 | 318.15 | 2,480,378 | +3.17(+1.01%) |
Feb 14, 2022 | 312.04 | 316.66 | 310.48 | 314.98 | 2,784,101 | -2.95(-0.93%) |
Feb 11, 2022 | 332.18 | 333.19 | 316.10 | 317.93 | 3,200,970 | -12.76(-3.86%) |
Feb 10, 2022 | 334.26 | 339.56 | 328.37 | 330.69 | 2,544,642 | -12.69(-3.70%) |
Feb 09, 2022 | 339.61 | 344.34 | 339.50 | 343.38 | 2,516,479 | +10.10(+3.03%) |
Feb 08, 2022 | 328.36 | 334.11 | 328.24 | 333.27 | 2,276,352 | +1.07(+0.32%) |
Feb 07, 2022 | 334.35 | 336.37 | 331.29 | 332.20 | 1,309,967 | -3.42(-1.02%) |
Feb 04, 2022 | 333.10 | 338.56 | 329.20 | 335.62 | 2,218,616 | +1.88(+0.56%) |
Feb 03, 2022 | 333.47 | 332.22 | 333.74 | 2,802,038 | -13.44(-3.87%) | |
Feb 02, 2022 | 342.29 | 347.79 | 341.43 | 347.18 | 2,695,286 | +5.84(+1.71%) |
Feb 01, 2022 | 342.11 | 344.51 | 336.95 | 341.34 | 2,161,096 | -0.16(-0.05%) |
Jan 31, 2022 | 333.21 | 341.61 | 341.49 | 3,270,123 | +10.36(+3.13%) | |
Jan 28, 2022 | 322.49 | 331.13 | 315.99 | 331.13 | 2,549,586 | +9.17(+2.85%) |
Jan 27, 2022 | 325.99 | 330.05 | 319.69 | 321.96 | 2,876,326 | +3.35(+1.05%) |
Jan 26, 2022 | 329.75 | 332.20 | 317.07 | 318.61 | 4,578,674 | -4.89(-1.51%) |
Jan 25, 2022 | 320.56 | 327.56 | 316.02 | 323.50 | 3,753,392 | -3.91(-1.19%) |
Jan 24, 2022 | 317.08 | 327.97 | 308.19 | 327.41 | 4,706,139 | +3.25(+1.00%) |
Jan 21, 2022 | 329.72 | 332.32 | 323.79 | 324.16 | 2,930,847 | -6.82(-2.06%) |
Jan 20, 2022 | 333.64 | 343.77 | 330.35 | 330.98 | 2,916,977 | -1.01(-0.31%) |
Jan 19, 2022 | 339.00 | 343.90 | 331.76 | 331.99 | 3,494,088 | -4.38(-1.30%) |
Jan 18, 2022 | 336.69 | 339.02 | 333.18 | 336.38 | 3,546,800 | -4.91(-1.44%) |
Jan 14, 2022 | 341.28 | 0 | -7.74(-2.22%) | |||
Jan 13, 2022 | 365.29 | 366.31 | 348.42 | 349.02 | 3,048,381 | -15.28(-4.19%) |
Jan 12, 2022 | 364.93 | 370.33 | 363.74 | 364.30 | 3,254,623 | +2.95(+0.82%) |
Jan 11, 2022 | 355.96 | 362.00 | 350.51 | 361.35 | 2,493,973 | +2.03(+0.57%) |
Jan 10, 2022 | 350.09 | 359.68 | 347.01 | 359.32 | 3,064,790 | +2.17(+0.61%) |
Jan 07, 2022 | 365.19 | 366.05 | 356.56 | 357.15 | 3,601,040 | -6.98(-1.92%) |
Jan 06, 2022 | 370.58 | 377.81 | 361.98 | 364.13 | 4,553,673 | -18.48(-4.83%) |
Jan 05, 2022 | 389.11 | 389.15 | 382.54 | 382.61 | 2,565,558 | -6.86(-1.76%) |
Jan 04, 2022 | 393.81 | 396.28 | 388.41 | 389.47 | 2,612,137 | -2.80(-0.71%) |
Jan 03, 2022 | 399.45 | 400.29 | 390.18 | 392.27 | 2,211,013 | -7.07(-1.77%) |
Dec 31, 2021 | 397.56 | 401.66 | 396.99 | 399.35 | 1,207,747 | +0.69(+0.17%) |
Dec 30, 2021 | 400.99 | 401.38 | 396.77 | 398.65 | 1,326,690 | -1.53(-0.38%) |
Dec 29, 2021 | 399.61 | 402.06 | 397.56 | 400.18 | 1,081,406 | +0.14(+0.04%) |
Dec 28, 2021 | 399.78 | 401.85 | 398.51 | 400.04 | 1,414,471 | -0.06(-0.01%) |
Dec 27, 2021 | 391.84 | 400.69 | 391.44 | 400.10 | 1,978,896 | +11.58(+2.98%) |
Dec 23, 2021 | 387.54 | 391.92 | 386.25 | 388.52 | 1,426,420 | -0.37(-0.09%) |
Dec 22, 2021 | 378.82 | 388.94 | 378.79 | 388.88 | 2,369,358 | +10.40(+2.75%) |
Dec 21, 2021 | 373.77 | 378.73 | 370.73 | 378.48 | 2,311,060 | +6.85(+1.84%) |
Dec 20, 2021 | 376.54 | 377.07 | 369.45 | 371.63 | 2,793,272 | -10.08(-2.64%) |
Dec 17, 2021 | 381.82 | 389.77 | 376.97 | 381.71 | 5,116,856 | -4.20(-1.09%) |
Dec 16, 2021 | 397.92 | 398.48 | 384.38 | 385.91 | 6,537,198 | +24.37(+6.74%) |
Dec 15, 2021 | 356.63 | 362.09 | 353.82 | 361.53 | 2,910,475 | +5.37(+1.51%) |
Dec 14, 2021 | 360.65 | 362.00 | 353.06 | 356.17 | 2,569,463 | -7.70(-2.12%) |
Dec 13, 2021 | 365.52 | 367.17 | 363.42 | 363.87 | 2,951,244 | -1.66(-0.45%) |
Dec 10, 2021 | 360.49 | 365.99 | 359.32 | 365.52 | 2,059,541 | +7.70(+2.15%) |
Dec 09, 2021 | 359.13 | 360.17 | 356.99 | 357.82 | 1,911,525 | -2.97(-0.82%) |
Dec 08, 2021 | 358.30 | 361.11 | 356.09 | 360.79 | 2,357,430 | +3.07(+0.86%) |
Dec 07, 2021 | 356.43 | 359.45 | 352.55 | 357.72 | 2,017,854 | +8.77(+2.51%) |
Dec 06, 2021 | 348.71 | 352.00 | 344.95 | 348.94 | 2,180,179 | +0.78(+0.22%) |
Dec 03, 2021 | 355.86 | 357.16 | 344.23 | 348.16 | 2,420,739 | -3.74(-1.06%) |
Dec 02, 2021 | 346.52 | 355.36 | 346.52 | 351.90 | 3,304,949 | +4.97(+1.43%) |
Dec 01, 2021 | 351.87 | 356.02 | 346.75 | 346.93 | 2,986,330 | +2.64(+0.77%) |
Nov 30, 2021 | 348.40 | 351.66 | 344.19 | 344.29 | 4,942,532 | -8.11(-2.30%) |
Nov 29, 2021 | 345.97 | 355.97 | 345.97 | 352.40 | 2,965,917 | +11.77(+3.46%) |
Nov 26, 2021 | 347.92 | 348.57 | 339.76 | 340.63 | 2,750,231 | -8.45(-2.42%) |
Nov 24, 2021 | 346.05 | 349.62 | 345.54 | 349.08 | 2,274,903 | +1.61(+0.46%) |
Nov 23, 2021 | 349.16 | 350.23 | 344.15 | 347.47 | 2,074,670 | -2.50(-0.72%) |
Nov 22, 2021 | 357.80 | 359.03 | 349.76 | 349.97 | 2,178,297 | -6.25(-1.76%) |
Nov 19, 2021 | 358.31 | 360.96 | 356.11 | 356.23 | 2,661,520 | -0.95(-0.27%) |
Nov 18, 2021 | 357.70 | 357.92 | 357.05 | 357.18 | 2,653,236 | -1.93(-0.54%) |
Nov 17, 2021 | 357.92 | 361.17 | 356.01 | 359.11 | 2,512,099 | +1.56(+0.44%) |
Nov 16, 2021 | 353.83 | 359.43 | 353.56 | 357.55 | 2,110,833 | +2.61(+0.74%) |
Nov 15, 2021 | 358.13 | 358.47 | 354.56 | 354.94 | 2,031,892 | -2.68(-0.75%) |
Nov 12, 2021 | 354.50 | 357.98 | 352.93 | 357.61 | 1,870,703 | +4.83(+1.37%) |
Nov 11, 2021 | 352.17 | 353.69 | 350.89 | 352.78 | 1,229,405 | +1.42(+0.40%) |
Nov 10, 2021 | 351.58 | 351.36 | 1,403,933 | -2.63(-0.74%) | ||
Nov 09, 2021 | 353.18 | 354.29 | 351.39 | 353.99 | 1,936,732 | +0.52(+0.15%) |
Nov 08, 2021 | 356.43 | 357.06 | 352.69 | 353.47 | 1,797,097 | -1.47(-0.42%) |
Nov 05, 2021 | 355.32 | 358.47 | 353.50 | 354.94 | 2,190,941 | +1.60(+0.45%) |
Nov 04, 2021 | 349.63 | 353.46 | 348.21 | 353.35 | 2,054,618 | +4.53(+1.30%) |
Nov 03, 2021 | 347.70 | 349.20 | 341.39 | 348.82 | 1,793,253 | +0.58(+0.17%) |
Nov 02, 2021 | 343.94 | 349.92 | 343.51 | 348.24 | 2,294,598 | +5.95(+1.74%) |
Nov 01, 2021 | 345.67 | 344.22 | 339.19 | 342.29 | 1,660,776 | -3.34(-0.97%) |
Oct 29, 2021 | 341.57 | 346.43 | 341.11 | 345.63 | 2,040,919 | +2.38(+0.69%) |
Oct 28, 2021 | 342.40 | 345.20 | 341.73 | 343.25 | 1,557,947 | +2.19(+0.64%) |
Oct 27, 2021 | 342.00 | 343.83 | 340.81 | 341.06 | 1,627,494 | -2.21(-0.64%) |
Oct 26, 2021 | 343.90 | 343.20 | 343.27 | 1,607,462 | -0.10(-0.03%) | |
Oct 25, 2021 | 340.31 | 344.06 | 338.59 | 343.37 | 1,581,884 | +2.55(+0.75%) |
Oct 22, 2021 | 335.48 | 342.31 | 335.48 | 340.81 | 1,515,025 | +6.43(+1.92%) |
Oct 21, 2021 | 333.12 | 334.75 | 332.08 | 334.39 | 1,578,136 | +1.27(+0.38%) |
Oct 20, 2021 | 337.16 | 337.59 | 332.89 | 333.12 | 1,806,430 | -3.80(-1.13%) |
Oct 19, 2021 | 332.35 | 337.89 | 331.85 | 336.91 | 2,260,718 | +6.32(+1.91%) |
Oct 18, 2021 | 329.07 | 331.61 | 328.15 | 330.59 | 1,699,144 | +1.31(+0.40%) |
Oct 15, 2021 | 328.67 | 329.34 | 326.76 | 329.28 | 2,153,908 | +2.68(+0.82%) |
Oct 14, 2021 | 320.92 | 326.83 | 319.84 | 326.60 | 1,700,781 | +8.53(+2.68%) |
Oct 13, 2021 | 316.21 | 319.39 | 313.90 | 318.07 | 1,835,980 | +3.33(+1.06%) |
Oct 12, 2021 | 315.14 | 316.38 | 314.26 | 314.74 | 2,139,138 | +1.14(+0.36%) |
Oct 11, 2021 | 311.89 | 315.74 | 311.68 | 313.59 | 1,536,689 | +1.26(+0.40%) |
Oct 08, 2021 | 313.82 | 314.68 | 311.71 | 312.33 | 1,280,502 | -1.02(-0.32%) |
Oct 07, 2021 | 315.03 | 316.50 | 312.92 | 313.35 | 1,237,320 | +1.02(+0.33%) |
Oct 06, 2021 | 310.34 | 312.48 | 307.84 | 312.33 | 2,255,571 | +0.07(+0.02%) |
Oct 05, 2021 | 308.27 | 314.39 | 308.13 | 312.27 | 1,702,643 | +5.41(+1.76%) |
Oct 04, 2021 | 310.62 | 311.50 | 303.52 | 306.86 | 1,847,539 | -5.16(-1.65%) |