Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 315.94 | 317.78 | 314.92 | 316.43 | 5,305,754 | -1.12(-0.35%) |
Oct 28, 2022 | 310.97 | 317.85 | 310.67 | 317.55 | 5,433,937 | +7.85(+2.53%) |
Oct 27, 2022 | 310.76 | 313.00 | 309.18 | 309.70 | 4,404,106 | +2.01(+0.65%) |
Oct 26, 2022 | 307.30 | 310.92 | 307.10 | 307.69 | 5,171,389 | -0.11(-0.03%) |
Oct 25, 2022 | 303.80 | 308.08 | 303.56 | 307.80 | 6,227,837 | +3.33(+1.09%) |
Oct 24, 2022 | 302.04 | 305.39 | 301.14 | 304.47 | 4,481,864 | +4.03(+1.34%) |
Oct 21, 2022 | 292.90 | 300.75 | 291.87 | 300.44 | 5,564,381 | +7.49(+2.56%) |
Oct 20, 2022 | 294.42 | 297.84 | 292.40 | 292.95 | 3,699,164 | -1.00(-0.34%) |
Oct 19, 2022 | 293.94 | 296.18 | 291.96 | 293.95 | 3,040,575 | -1.08(-0.37%) |
Oct 18, 2022 | 297.73 | 297.85 | 292.69 | 295.04 | 4,847,450 | +3.29(+1.13%) |
Oct 17, 2022 | 290.61 | 292.85 | 289.73 | 291.74 | 3,678,490 | +5.06(+1.77%) |
Oct 14, 2022 | 292.21 | 293.96 | 286.07 | 286.68 | 5,722,562 | -3.61(-1.24%) |
Oct 13, 2022 | 277.33 | 291.42 | 276.83 | 290.29 | 7,649,053 | +8.11(+2.88%) |
Oct 12, 2022 | 282.47 | 284.51 | 281.42 | 282.18 | 4,529,447 | -0.13(-0.04%) |
Oct 11, 2022 | 281.24 | 286.02 | 280.79 | 282.31 | 3,983,563 | +0.32(+0.11%) |
Oct 10, 2022 | 284.23 | 284.85 | 280.18 | 281.99 | 3,262,253 | -0.98(-0.34%) |
Oct 07, 2022 | 286.60 | 286.75 | 281.48 | 282.96 | 3,136,425 | -6.05(-2.09%) |
Oct 06, 2022 | 291.17 | 292.95 | 288.41 | 289.01 | 3,188,460 | -3.44(-1.18%) |
Oct 05, 2022 | 289.49 | 294.15 | 288.60 | 292.45 | 2,841,270 | -0.34(-0.12%) |
Oct 04, 2022 | 288.41 | 292.82 | 288.25 | 292.79 | 4,309,776 | +8.06(+2.83%) |
Oct 03, 2022 | 280.63 | 286.25 | 279.58 | 284.72 | 3,577,455 | +7.23(+2.61%) |
Sep 30, 2022 | 281.26 | 283.44 | 277.24 | 277.49 | 3,962,527 | -4.74(-1.68%) |
Sep 29, 2022 | 284.70 | 284.78 | 279.95 | 282.23 | 3,467,626 | -4.37(-1.52%) |
Sep 28, 2022 | 282.37 | 287.85 | 281.11 | 286.60 | 4,134,856 | +5.24(+1.86%) |
Sep 27, 2022 | 284.71 | 286.40 | 279.61 | 281.35 | 4,021,050 | -1.37(-0.48%) |
Sep 26, 2022 | 284.54 | 286.12 | 281.54 | 282.72 | 4,311,289 | -3.03(-1.06%) |
Sep 23, 2022 | 287.65 | 287.82 | 282.41 | 285.75 | 5,124,373 | -4.50(-1.55%) |
Sep 22, 2022 | 291.26 | 292.62 | 289.65 | 290.26 | 3,614,920 | -1.25(-0.43%) |
Sep 21, 2022 | 297.98 | 299.67 | 291.42 | 291.50 | 5,289,733 | -5.03(-1.70%) |
Sep 20, 2022 | 297.18 | 297.47 | 294.18 | 296.53 | 2,920,295 | -3.02(-1.01%) |
Sep 19, 2022 | 294.94 | 299.60 | 294.86 | 299.56 | 2,824,920 | +2.03(+0.68%) |
Sep 16, 2022 | 295.51 | 298.04 | 294.92 | 297.53 | 4,214,957 | -1.44(-0.48%) |
Sep 15, 2022 | 300.19 | 302.01 | 298.17 | 298.96 | 3,409,286 | -1.64(-0.54%) |
Sep 14, 2022 | 300.89 | 301.97 | 298.17 | 300.60 | 2,976,194 | +0.32(+0.11%) |
Sep 13, 2022 | 307.10 | 307.86 | 299.42 | 300.29 | 4,462,770 | -12.37(-3.96%) |
Sep 12, 2022 | 311.42 | 313.72 | 311.34 | 312.65 | 2,578,051 | +2.21(+0.71%) |
Sep 09, 2022 | 308.33 | 311.08 | 307.77 | 310.45 | 2,573,761 | +3.89(+1.27%) |
Sep 08, 2022 | 303.14 | 306.71 | 302.16 | 306.56 | 3,425,679 | +1.84(+0.60%) |
Sep 07, 2022 | 300.20 | 305.30 | 300.01 | 304.72 | 2,614,012 | +3.98(+1.32%) |
Sep 06, 2022 | 303.00 | 303.63 | 299.51 | 300.74 | 3,446,388 | -1.50(-0.50%) |
Sep 02, 2022 | 308.03 | 308.97 | 300.84 | 302.24 | 3,972,070 | -3.18(-1.04%) |
Sep 01, 2022 | 302.75 | 305.60 | 301.22 | 305.42 | 3,349,908 | +1.36(+0.45%) |
Aug 31, 2022 | 306.77 | 308.42 | 304.01 | 304.06 | 3,088,596 | -2.30(-0.75%) |
Aug 30, 2022 | 310.26 | 310.34 | 304.95 | 306.36 | 3,036,512 | -2.95(-0.95%) |
Aug 29, 2022 | 308.77 | 311.46 | 308.01 | 309.31 | 3,005,210 | -1.76(-0.57%) |
Aug 26, 2022 | 321.25 | 321.42 | 310.97 | 311.07 | 4,350,790 | -9.85(-3.07%) |
Aug 25, 2022 | 317.97 | 320.92 | 316.92 | 320.92 | 2,598,200 | +3.17(+1.00%) |
Aug 24, 2022 | 316.85 | 318.88 | 316.27 | 317.75 | 2,676,365 | +0.72(+0.23%) |
Aug 23, 2022 | 318.18 | 319.28 | 316.57 | 317.03 | 3,006,409 | -1.59(-0.50%) |
Aug 22, 2022 | 320.88 | 321.27 | 318.04 | 318.62 | 2,785,541 | -6.05(-1.86%) |
Aug 19, 2022 | 325.93 | 326.23 | 323.91 | 324.67 | 2,086,957 | -2.78(-0.85%) |
Aug 18, 2022 | 327.08 | 327.85 | 325.89 | 327.44 | 1,951,855 | +0.37(+0.11%) |
Aug 17, 2022 | 326.57 | 328.87 | 325.64 | 327.08 | 3,075,003 | -1.48(-0.45%) |
Aug 16, 2022 | 325.75 | 329.86 | 325.68 | 328.56 | 4,052,084 | +2.28(+0.70%) |
Aug 15, 2022 | 323.15 | 326.74 | 323.10 | 326.28 | 2,013,130 | +1.48(+0.46%) |
Aug 12, 2022 | 321.89 | 324.89 | 321.30 | 324.80 | 2,711,450 | +3.96(+1.23%) |
Aug 11, 2022 | 322.87 | 323.81 | 320.33 | 320.84 | 2,496,370 | +0.49(+0.15%) |
Aug 10, 2022 | 319.77 | 320.95 | 319.16 | 320.35 | 3,049,315 | +5.09(+1.61%) |
Aug 09, 2022 | 315.62 | 316.25 | 314.57 | 315.26 | 1,719,309 | -0.49(-0.16%) |
Aug 08, 2022 | 317.09 | 318.35 | 315.07 | 315.75 | 2,630,798 | +0.43(+0.14%) |
Aug 05, 2022 | 312.53 | 315.53 | 312.40 | 315.32 | 2,779,654 | +0.59(+0.19%) |
Aug 04, 2022 | 315.05 | 315.69 | 313.95 | 314.73 | 2,709,646 | -0.77(-0.24%) |
Aug 03, 2022 | 313.14 | 316.44 | 312.60 | 315.50 | 2,666,501 | +3.96(+1.27%) |
Aug 02, 2022 | 314.36 | 315.14 | 311.41 | 311.54 | 5,695,169 | -3.85(-1.22%) |
Aug 01, 2022 | 314.30 | 317.00 | 313.86 | 315.39 | 2,855,136 | -0.60(-0.19%) |
Jul 29, 2022 | 312.96 | 316.57 | 312.39 | 315.98 | 3,355,044 | +3.30(+1.05%) |
Jul 28, 2022 | 310.01 | 313.54 | 307.47 | 312.69 | 2,793,828 | +3.10(+1.00%) |
Jul 27, 2022 | 306.58 | 310.96 | 305.77 | 309.59 | 3,467,192 | +4.30(+1.41%) |
Jul 26, 2022 | 306.59 | 307.16 | 304.87 | 305.29 | 2,184,931 | -2.33(-0.76%) |
Jul 25, 2022 | 307.72 | 308.03 | 305.98 | 307.62 | 4,158,122 | +0.87(+0.28%) |
Jul 22, 2022 | 309.35 | 309.77 | 305.10 | 306.75 | 3,395,048 | -1.30(-0.42%) |
Jul 21, 2022 | 305.38 | 308.08 | 303.21 | 308.05 | 2,244,996 | +1.60(+0.52%) |
Jul 20, 2022 | 305.96 | 307.11 | 304.24 | 306.45 | 3,370,490 | +0.61(+0.20%) |
Jul 19, 2022 | 300.99 | 306.12 | 300.60 | 305.84 | 3,119,049 | +7.17(+2.40%) |
Jul 18, 2022 | 303.58 | 304.15 | 297.78 | 298.67 | 2,437,577 | -1.93(-0.64%) |
Jul 15, 2022 | 298.82 | 300.72 | 297.23 | 300.60 | 3,149,004 | +6.14(+2.09%) |
Jul 14, 2022 | 290.86 | 294.90 | 289.72 | 294.46 | 3,009,310 | -1.30(-0.44%) |
Jul 13, 2022 | 294.26 | 297.86 | 293.22 | 295.76 | 3,620,448 | -2.13(-0.72%) |
Jul 12, 2022 | 298.46 | 301.33 | 296.58 | 297.89 | 2,918,816 | -1.66(-0.56%) |
Jul 11, 2022 | 299.51 | 301.51 | 299.04 | 299.55 | 2,737,646 | -1.69(-0.56%) |
Jul 08, 2022 | 301.28 | 302.86 | 300.00 | 301.24 | 2,179,201 | -0.47(-0.16%) |
Jul 07, 2022 | 300.36 | 302.02 | 299.47 | 301.71 | 2,358,212 | +3.40(+1.14%) |
Jul 06, 2022 | 297.92 | 300.12 | 295.94 | 298.31 | 2,593,122 | +0.67(+0.23%) |
Jul 05, 2022 | 294.65 | 297.69 | 291.75 | 297.64 | 3,911,155 | -1.10(-0.37%) |
Jul 01, 2022 | 295.42 | 299.18 | 292.89 | 298.74 | 3,449,451 | +2.91(+0.98%) |
Jun 30, 2022 | 294.80 | 297.75 | 292.39 | 295.82 | 4,278,557 | -2.14(-0.72%) |
Jun 29, 2022 | 298.30 | 299.34 | 296.79 | 297.97 | 2,555,477 | +0.68(+0.23%) |
Jun 28, 2022 | 303.68 | 306.33 | 297.18 | 297.28 | 3,150,934 | -4.82(-1.60%) |
Jun 27, 2022 | 303.11 | 303.58 | 301.17 | 302.11 | 1,972,769 | -0.63(-0.21%) |
Jun 24, 2022 | 297.15 | 302.84 | 297.07 | 302.74 | 3,449,235 | +7.96(+2.70%) |
Jun 23, 2022 | 293.76 | 295.09 | 290.98 | 294.79 | 3,726,512 | +2.05(+0.70%) |
Jun 22, 2022 | 289.78 | 295.69 | 289.59 | 292.74 | 6,611,723 | -0.65(-0.22%) |
Jun 21, 2022 | 291.27 | 294.53 | 290.83 | 293.39 | 3,376,309 | +6.31(+2.20%) |
Jun 17, 2022 | 286.64 | 289.83 | 284.84 | 287.08 | 4,930,112 | -0.47(-0.16%) |
Jun 16, 2022 | 288.96 | 289.23 | 285.75 | 287.55 | 5,149,301 | -7.03(-2.39%) |
Jun 15, 2022 | 293.78 | 297.88 | 289.81 | 294.57 | 7,362,519 | +2.81(+0.96%) |
Jun 14, 2022 | 293.98 | 294.76 | 289.49 | 291.77 | 3,879,808 | -1.23(-0.42%) |
Jun 13, 2022 | 294.83 | 296.87 | 291.63 | 292.99 | 6,582,979 | -8.43(-2.80%) |
Jun 10, 2022 | 305.20 | 305.64 | 301.37 | 301.42 | 4,760,130 | -8.27(-2.67%) |
Jun 09, 2022 | 314.64 | 316.40 | 309.73 | 309.69 | 2,696,912 | -6.12(-1.94%) |
Jun 08, 2022 | 316.94 | 318.25 | 315.03 | 315.81 | 2,119,561 | -2.68(-0.84%) |
Jun 07, 2022 | 313.36 | 318.77 | 313.36 | 318.49 | 2,526,094 | +2.61(+0.83%) |
Jun 06, 2022 | 317.93 | 319.03 | 315.00 | 315.88 | 2,040,990 | +0.10(+0.03%) |
Jun 03, 2022 | 316.28 | 318.07 | 315.19 | 315.78 | 4,329,173 | -3.28(-1.03%) |
Jun 02, 2022 | 315.02 | 319.07 | 311.96 | 319.06 | 3,877,704 | +4.23(+1.34%) |
Jun 01, 2022 | 318.72 | 319.24 | 312.67 | 314.83 | 3,879,716 | -1.76(-0.56%) |
May 31, 2022 | 316.57 | 318.85 | 314.16 | 316.60 | 4,538,648 | -1.79(-0.56%) |
May 27, 2022 | 313.58 | 318.45 | 313.36 | 318.39 | 2,892,248 | +5.39(+1.72%) |
May 26, 2022 | 309.65 | 314.27 | 309.60 | 313.00 | 3,408,911 | +4.96(+1.61%) |
May 25, 2022 | 304.88 | 309.25 | 304.37 | 308.05 | 4,809,608 | +1.81(+0.59%) |
May 24, 2022 | 303.53 | 306.96 | 300.70 | 306.23 | 5,483,707 | +0.53(+0.17%) |
May 23, 2022 | 302.33 | 306.48 | 301.82 | 305.71 | 4,674,042 | +6.16(+2.06%) |
May 20, 2022 | 301.82 | 302.09 | 293.66 | 299.55 | 4,833,120 | -0.01(-0.01%) |
May 19, 2022 | 298.55 | 302.59 | 297.32 | 299.57 | 4,007,220 | -2.27(-0.75%) |
May 18, 2022 | 310.12 | 310.29 | 300.76 | 301.83 | 3,820,170 | -11.05(-3.53%) |
May 17, 2022 | 312.62 | 313.14 | 309.40 | 312.88 | 3,466,002 | +4.13(+1.34%) |
May 16, 2022 | 307.73 | 311.42 | 305.80 | 308.75 | 3,858,057 | +0.53(+0.17%) |
May 13, 2022 | 306.40 | 308.99 | 304.99 | 308.22 | 4,429,379 | +4.39(+1.44%) |
May 12, 2022 | 302.84 | 305.54 | 298.94 | 303.83 | 7,095,933 | -0.78(-0.26%) |
May 11, 2022 | 307.75 | 311.89 | 304.33 | 304.62 | 9,796,419 | -3.22(-1.05%) |
May 10, 2022 | 312.31 | 313.37 | 305.19 | 307.84 | 8,063,171 | -0.74(-0.24%) |
May 09, 2022 | 310.85 | 312.18 | 307.40 | 308.58 | 8,171,575 | -6.19(-1.97%) |
May 06, 2022 | 313.49 | 316.28 | 310.63 | 314.76 | 11,127,958 | -1.12(-0.35%) |
May 05, 2022 | 323.14 | 323.54 | 312.70 | 315.88 | 9,480,961 | -9.90(-3.04%) |
May 04, 2022 | 317.38 | 326.34 | 315.85 | 325.78 | 11,048,900 | +8.93(+2.82%) |
May 03, 2022 | 316.78 | 318.93 | 314.80 | 316.85 | 6,325,629 | +0.49(+0.15%) |
May 02, 2022 | 315.99 | 317.89 | 310.36 | 316.36 | 9,636,003 | +1.00(+0.32%) |
Apr 29, 2022 | 322.94 | 324.48 | 314.79 | 315.36 | 6,790,882 | -9.18(-2.83%) |
Apr 28, 2022 | 320.67 | 325.73 | 318.04 | 324.54 | 6,248,018 | +5.99(+1.88%) |
Apr 27, 2022 | 319.37 | 322.35 | 316.68 | 318.55 | 7,206,100 | +0.56(+0.17%) |
Apr 26, 2022 | 323.33 | 324.31 | 317.83 | 318.00 | 7,955,829 | -7.76(-2.38%) |
Apr 25, 2022 | 321.82 | 326.25 | 318.71 | 325.75 | 7,114,775 | +2.19(+0.68%) |
Apr 22, 2022 | 331.28 | 331.35 | 323.06 | 323.56 | 7,170,792 | -9.03(-2.72%) |
Apr 21, 2022 | 338.57 | 339.45 | 332.09 | 332.60 | 5,612,665 | -3.65(-1.09%) |
Apr 20, 2022 | 335.80 | 337.72 | 335.05 | 336.25 | 5,932,173 | +2.31(+0.69%) |
Apr 19, 2022 | 329.32 | 334.54 | 329.29 | 333.94 | 4,450,120 | +4.80(+1.46%) |
Apr 18, 2022 | 328.92 | 331.03 | 327.74 | 329.14 | 4,111,318 | -0.18(-0.05%) |
Apr 14, 2022 | 331.64 | 333.57 | 329.28 | 329.32 | 4,369,559 | -1.29(-0.39%) |
Apr 13, 2022 | 326.72 | 330.89 | 326.57 | 330.61 | 3,769,290 | +3.38(+1.03%) |
Apr 12, 2022 | 329.32 | 331.56 | 326.06 | 327.22 | 4,706,646 | -0.94(-0.29%) |
Apr 11, 2022 | 330.23 | 331.87 | 327.72 | 328.16 | 5,555,023 | -3.99(-1.20%) |
Apr 08, 2022 | 330.56 | 333.82 | 329.55 | 332.15 | 4,743,763 | +1.34(+0.40%) |
Apr 07, 2022 | 328.71 | 331.89 | 326.91 | 330.81 | 4,810,104 | +1.17(+0.35%) |
Apr 06, 2022 | 328.53 | 330.90 | 327.68 | 329.64 | 5,674,213 | -1.52(-0.46%) |
Apr 05, 2022 | 332.58 | 335.67 | 330.36 | 331.16 | 4,529,630 | -2.77(-0.83%) |
Apr 04, 2022 | 332.41 | 333.98 | 330.87 | 333.94 | 4,001,868 | +1.18(+0.35%) |
Apr 01, 2022 | 332.89 | 333.08 | 330.11 | 332.76 | 3,723,374 | +1.13(+0.34%) |
Mar 31, 2022 | 335.69 | 336.16 | 331.56 | 331.63 | 4,159,084 | -5.06(-1.50%) |
Mar 30, 2022 | 336.72 | 337.98 | 335.08 | 336.69 | 4,086,058 | -0.81(-0.24%) |
Mar 29, 2022 | 337.21 | 338.21 | 334.78 | 337.50 | 4,984,362 | +3.33(+1.00%) |
Mar 28, 2022 | 332.51 | 334.18 | 330.25 | 334.18 | 3,096,651 | +0.91(+0.27%) |
Mar 25, 2022 | 332.56 | 334.01 | 331.02 | 333.27 | 3,354,526 | +1.42(+0.43%) |
Mar 24, 2022 | 329.39 | 331.85 | 328.39 | 331.85 | 3,720,377 | +3.49(+1.06%) |
Mar 23, 2022 | 330.60 | 331.26 | 328.31 | 328.36 | 4,284,760 | -4.52(-1.36%) |
Mar 22, 2022 | 331.91 | 333.44 | 331.66 | 332.88 | 4,632,226 | +2.58(+0.78%) |
Mar 21, 2022 | 331.42 | 332.68 | 328.25 | 330.30 | 4,527,535 | -1.67(-0.50%) |
Mar 18, 2022 | 328.56 | 332.21 | 327.63 | 331.98 | 6,174,474 | +2.40(+0.73%) |
Mar 17, 2022 | 324.32 | 329.71 | 324.00 | 329.57 | 6,321,176 | +3.90(+1.20%) |
Mar 16, 2022 | 323.60 | 325.73 | 319.17 | 325.67 | 10,033,359 | +4.93(+1.54%) |
Mar 15, 2022 | 316.74 | 321.37 | 315.89 | 320.74 | 6,964,749 | +5.84(+1.85%) |
Mar 14, 2022 | 316.50 | 319.22 | 313.68 | 314.90 | 5,908,373 | +0.05(+0.02%) |
Mar 11, 2022 | 318.75 | 320.30 | 314.54 | 314.85 | 7,256,988 | -1.99(-0.63%) |
Mar 10, 2022 | 314.19 | 317.55 | 313.57 | 316.85 | 3,469,423 | -1.23(-0.39%) |
Mar 09, 2022 | 317.81 | 319.64 | 316.33 | 318.08 | 4,884,288 | +6.55(+2.10%) |
Mar 08, 2022 | 313.39 | 319.03 | 311.07 | 311.52 | 8,582,992 | -1.85(-0.59%) |
Mar 07, 2022 | 319.80 | 319.89 | 313.25 | 313.38 | 6,892,396 | -7.63(-2.38%) |
Mar 04, 2022 | 319.23 | 321.38 | 317.51 | 321.01 | 6,324,705 | -1.58(-0.49%) |
Mar 03, 2022 | 325.05 | 326.37 | 321.21 | 322.59 | 8,092,046 | -0.83(-0.26%) |
Mar 02, 2022 | 319.86 | 324.80 | 319.31 | 323.42 | 7,223,304 | +5.57(+1.75%) |
Mar 01, 2022 | 321.77 | 323.44 | 316.10 | 317.85 | 8,929,188 | -5.90(-1.82%) |
Feb 28, 2022 | 320.51 | 324.20 | 319.40 | 323.75 | 8,607,841 | -1.14(-0.35%) |
Feb 25, 2022 | 318.35 | 325.35 | 319.67 | 324.89 | 9,953,763 | +7.82(+2.47%) |
Feb 24, 2022 | 307.98 | 317.45 | 307.86 | 317.07 | 14,820,632 | +0.78(+0.25%) |
Feb 23, 2022 | 322.62 | 322.71 | 315.62 | 316.28 | 5,990,606 | -4.28(-1.34%) |
Feb 22, 2022 | 323.22 | 324.62 | 318.25 | 320.57 | 8,315,463 | -4.74(-1.46%) |
Feb 18, 2022 | 325.31 | 0 | -2.08(-0.64%) | |||
Feb 17, 2022 | 330.96 | 331.23 | 326.61 | 327.39 | 4,649,085 | -4.89(-1.47%) |
Feb 16, 2022 | 332.23 | 334.10 | 330.28 | 332.28 | 4,708,933 | -1.34(-0.40%) |
Feb 15, 2022 | 332.39 | 334.13 | 331.84 | 333.62 | 5,177,616 | +4.12(+1.25%) |
Feb 14, 2022 | 330.29 | 331.08 | 326.93 | 329.50 | 7,669,196 | -1.33(-0.40%) |
Feb 11, 2022 | 335.75 | 337.62 | 329.82 | 330.83 | 8,620,087 | -5.01(-1.49%) |
Feb 10, 2022 | 337.96 | 341.09 | 334.39 | 335.84 | 10,799,981 | -4.88(-1.43%) |
Feb 09, 2022 | 340.41 | 341.13 | 339.75 | 340.72 | 5,013,069 | +2.98(+0.88%) |
Feb 08, 2022 | 334.94 | 338.51 | 334.16 | 337.74 | 4,786,018 | +3.47(+1.04%) |
Feb 07, 2022 | 334.61 | 336.42 | 333.26 | 334.27 | 4,978,405 | +0.03(+0.01%) |
Feb 04, 2022 | 333.79 | 336.51 | 331.33 | 334.24 | 8,956,865 | -0.10(-0.03%) |
Feb 03, 2022 | 338.00 | 333.96 | 334.34 | 9,800,263 | -4.81(-1.42%) | |
Feb 02, 2022 | 336.83 | 339.75 | 336.04 | 339.15 | 9,243,179 | +1.99(+0.59%) |
Feb 01, 2022 | 334.99 | 337.48 | 333.11 | 337.16 | 8,009,030 | +2.72(+0.81%) |
Jan 31, 2022 | 329.39 | 334.71 | 334.44 | 8,792,687 | +3.78(+1.14%) | |
Jan 28, 2022 | 325.66 | 330.65 | 321.88 | 330.66 | 12,606,419 | +5.30(+1.63%) |
Jan 27, 2022 | 328.08 | 331.15 | 323.78 | 325.36 | 13,461,654 | +0.08(+0.03%) |
Jan 26, 2022 | 329.64 | 331.51 | 323.23 | 325.28 | 19,958,478 | -1.43(-0.44%) |
Jan 25, 2022 | 324.13 | 328.87 | 319.45 | 326.70 | 19,552,318 | -0.81(-0.25%) |
Jan 24, 2022 | 322.39 | 327.81 | 315.64 | 327.51 | 31,186,076 | +1.39(+0.43%) |
Jan 21, 2022 | 330.64 | 332.31 | 325.92 | 326.12 | 17,375,458 | -4.50(-1.36%) |
Jan 20, 2022 | 334.57 | 337.97 | 330.13 | 330.62 | 9,399,616 | -2.87(-0.86%) |
Jan 19, 2022 | 337.84 | 338.45 | 333.36 | 333.50 | 7,740,409 | -3.33(-0.99%) |
Jan 18, 2022 | 338.24 | 338.26 | 335.66 | 336.83 | 8,578,804 | -5.04(-1.47%) |
Jan 14, 2022 | 341.86 | 0 | -1.96(-0.57%) | |||
Jan 13, 2022 | 346.69 | 347.56 | 343.11 | 343.82 | 6,740,886 | -1.67(-0.48%) |
Jan 12, 2022 | 346.23 | 347.02 | 344.27 | 345.49 | 4,718,913 | +0.39(+0.11%) |
Jan 11, 2022 | 343.34 | 345.30 | 340.49 | 345.10 | 7,684,638 | +1.67(+0.49%) |
Jan 10, 2022 | 343.70 | 343.84 | 339.29 | 343.43 | 8,493,715 | -1.45(-0.42%) |
Jan 07, 2022 | 344.48 | 346.37 | 343.77 | 344.88 | 6,099,731 | -0.08(-0.02%) |
Jan 06, 2022 | 346.59 | 347.11 | 344.55 | 344.96 | 7,359,925 | -1.62(-0.47%) |
Jan 05, 2022 | 350.02 | 351.72 | 346.47 | 346.57 | 8,008,662 | -3.60(-1.03%) |
Jan 04, 2022 | 349.67 | 351.45 | 349.55 | 350.17 | 5,734,259 | +2.08(+0.60%) |
Jan 03, 2022 | 346.81 | 348.25 | 344.87 | 348.09 | 5,901,411 | +2.25(+0.65%) |
Dec 31, 2021 | 346.02 | 347.19 | 345.45 | 345.84 | 3,292,151 | -0.71(-0.21%) |
Dec 30, 2021 | 348.10 | 349.08 | 346.11 | 346.56 | 2,998,362 | -0.73(-0.21%) |
Dec 29, 2021 | 346.39 | 348.04 | 346.29 | 347.29 | 3,156,326 | +0.81(+0.23%) |
Dec 28, 2021 | 345.64 | 347.56 | 345.43 | 346.48 | 3,202,560 | +1.02(+0.29%) |
Dec 27, 2021 | 342.74 | 345.50 | 342.40 | 345.46 | 2,725,386 | +3.39(+0.99%) |
Dec 23, 2021 | 341.15 | 343.16 | 340.93 | 342.07 | 2,789,212 | +1.88(+0.55%) |
Dec 22, 2021 | 337.88 | 340.36 | 337.13 | 340.20 | 3,145,416 | +2.36(+0.70%) |
Dec 21, 2021 | 335.22 | 337.90 | 334.60 | 337.84 | 4,927,797 | +5.37(+1.61%) |
Dec 20, 2021 | 332.57 | 332.82 | 329.87 | 332.47 | 7,654,836 | -4.15(-1.23%) |
Dec 17, 2021 | 339.16 | 339.76 | 335.74 | 336.62 | 11,183,673 | -4.90(-1.43%) |
Dec 16, 2021 | 343.26 | 344.44 | 340.44 | 341.52 | 9,966,097 | -0.35(-0.10%) |
Dec 15, 2021 | 338.09 | 342.02 | 336.77 | 341.87 | 9,758,370 | +3.46(+1.02%) |
Dec 14, 2021 | 337.98 | 340.54 | 337.27 | 338.41 | 4,285,806 | -0.83(-0.24%) |
Dec 13, 2021 | 341.51 | 342.04 | 338.83 | 339.24 | 4,797,302 | -3.03(-0.89%) |
Dec 10, 2021 | 341.66 | 342.37 | 339.78 | 342.27 | 4,057,533 | +2.01(+0.59%) |
Dec 09, 2021 | 338.96 | 341.27 | 338.58 | 340.25 | 3,969,838 | +0.11(+0.03%) |
Dec 08, 2021 | 340.31 | 340.98 | 338.65 | 340.14 | 3,527,632 | +0.24(+0.07%) |
Dec 07, 2021 | 338.18 | 340.73 | 338.05 | 339.90 | 5,539,521 | +4.68(+1.39%) |
Dec 06, 2021 | 331.85 | 336.37 | 331.43 | 335.23 | 7,385,633 | +6.25(+1.90%) |
Dec 03, 2021 | 330.52 | 331.12 | 325.98 | 328.98 | 11,961,733 | -0.35(-0.11%) |
Dec 02, 2021 | 324.77 | 330.60 | 324.16 | 329.33 | 8,746,174 | +5.84(+1.81%) |
Dec 01, 2021 | 330.69 | 332.91 | 323.35 | 323.49 | 8,857,779 | -4.22(-1.29%) |
Nov 30, 2021 | 331.31 | 332.48 | 327.19 | 327.70 | 10,018,562 | -5.98(-1.79%) |
Nov 29, 2021 | 335.01 | 335.18 | 331.53 | 333.68 | 5,506,674 | +2.06(+0.62%) |
Nov 26, 2021 | 332.86 | 333.94 | 330.04 | 331.62 | 9,551,156 | -8.56(-2.52%) |
Nov 24, 2021 | 338.31 | 340.34 | 338.06 | 340.18 | 4,469,568 | +0.01(+0.00%) |
Nov 23, 2021 | 338.52 | 340.50 | 337.62 | 340.17 | 6,093,492 | +1.73(+0.51%) |
Nov 22, 2021 | 339.66 | 341.33 | 338.34 | 338.44 | 5,187,901 | +0.27(+0.08%) |
Nov 19, 2021 | 340.05 | 340.05 | 337.66 | 338.17 | 3,730,024 | -2.60(-0.76%) |
Nov 18, 2021 | 341.41 | 341.00 | 340.56 | 340.77 | 3,625,632 | -0.48(-0.14%) |
Nov 17, 2021 | 342.75 | 342.88 | 340.95 | 341.24 | 3,132,889 | -1.97(-0.57%) |
Nov 16, 2021 | 343.11 | 344.74 | 343.00 | 343.21 | 2,875,829 | +0.65(+0.19%) |
Nov 15, 2021 | 343.85 | 343.97 | 342.06 | 342.56 | 2,692,086 | -0.04(-0.01%) |
Nov 12, 2021 | 342.04 | 343.03 | 340.99 | 342.60 | 3,268,825 | +1.73(+0.51%) |
Nov 11, 2021 | 342.51 | 342.58 | 340.80 | 340.87 | 2,588,858 | -1.53(-0.45%) |
Nov 10, 2021 | 343.77 | 342.40 | 3,699,988 | -2.10(-0.61%) | ||
Nov 09, 2021 | 345.36 | 345.43 | 343.11 | 344.49 | 3,879,180 | -0.99(-0.29%) |
Nov 08, 2021 | 346.18 | 346.73 | 344.54 | 345.48 | 3,221,071 | +0.97(+0.28%) |
Nov 05, 2021 | 344.19 | 346.07 | 343.18 | 344.51 | 4,733,804 | +1.85(+0.54%) |
Nov 04, 2021 | 342.65 | 342.95 | 341.26 | 342.66 | 4,080,659 | -0.20(-0.06%) |
Nov 03, 2021 | 341.30 | 343.13 | 340.34 | 342.86 | 3,747,932 | +0.94(+0.27%) |
Nov 02, 2021 | 340.82 | 342.22 | 340.24 | 341.92 | 2,770,495 | +1.36(+0.40%) |