Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 282.10 | 283.56 | 278.11 | 278.13 | 1,143,807 | -7.06(-2.48%) |
Oct 28, 2022 | 273.36 | 285.99 | 269.25 | 285.20 | 1,266,434 | +6.78(+2.44%) |
Oct 27, 2022 | 275.49 | 279.87 | 274.08 | 278.41 | 978,531 | +5.12(+1.87%) |
Oct 26, 2022 | 276.78 | 278.59 | 272.75 | 273.30 | 1,160,864 | -2.83(-1.02%) |
Oct 25, 2022 | 279.33 | 279.33 | 273.24 | 276.12 | 962,542 | -4.45(-1.59%) |
Oct 24, 2022 | 278.87 | 282.18 | 278.03 | 280.57 | 794,315 | +4.33(+1.57%) |
Oct 21, 2022 | 269.81 | 277.29 | 266.63 | 276.24 | 1,656,303 | +6.31(+2.34%) |
Oct 20, 2022 | 277.09 | 277.09 | 268.88 | 269.93 | 930,038 | -7.11(-2.57%) |
Oct 19, 2022 | 274.21 | 278.10 | 273.44 | 277.04 | 856,089 | +0.59(+0.21%) |
Oct 18, 2022 | 280.26 | 280.52 | 272.56 | 276.45 | 713,231 | +2.78(+1.02%) |
Oct 17, 2022 | 271.13 | 276.25 | 270.54 | 273.67 | 882,926 | +6.61(+2.47%) |
Oct 14, 2022 | 280.65 | 281.65 | 266.56 | 267.06 | 923,422 | -10.54(-3.80%) |
Oct 13, 2022 | 264.42 | 278.69 | 262.66 | 277.60 | 882,233 | +7.52(+2.79%) |
Oct 12, 2022 | 273.69 | 275.99 | 269.88 | 270.08 | 606,037 | -2.33(-0.85%) |
Oct 11, 2022 | 275.74 | 276.75 | 270.61 | 272.41 | 658,060 | -3.31(-1.20%) |
Oct 10, 2022 | 271.15 | 276.27 | 270.46 | 275.72 | 735,308 | +6.39(+2.37%) |
Oct 07, 2022 | 274.99 | 274.99 | 267.17 | 269.33 | 609,899 | -7.50(-2.71%) |
Oct 06, 2022 | 278.48 | 279.45 | 275.82 | 276.83 | 685,320 | -2.03(-0.73%) |
Oct 05, 2022 | 277.88 | 280.55 | 276.17 | 278.87 | 825,116 | -1.52(-0.54%) |
Oct 04, 2022 | 274.24 | 280.84 | 274.06 | 280.38 | 766,721 | +8.61(+3.17%) |
Oct 03, 2022 | 265.64 | 273.05 | 263.36 | 271.78 | 644,607 | +7.61(+2.88%) |
Sep 30, 2022 | 267.12 | 269.17 | 264.05 | 264.16 | 800,827 | -3.04(-1.14%) |
Sep 29, 2022 | 270.74 | 270.74 | 265.73 | 267.20 | 673,485 | -4.26(-1.57%) |
Sep 28, 2022 | 270.21 | 272.88 | 268.25 | 271.46 | 925,040 | +4.24(+1.59%) |
Sep 27, 2022 | 269.15 | 269.64 | 264.33 | 267.22 | 777,994 | +1.12(+0.42%) |
Sep 26, 2022 | 269.74 | 270.97 | 265.44 | 266.10 | 861,772 | -4.03(-1.49%) |
Sep 23, 2022 | 268.51 | 271.88 | 266.44 | 270.13 | 1,255,506 | +1.68(+0.62%) |
Sep 22, 2022 | 269.00 | 270.13 | 264.39 | 268.45 | 1,067,245 | -0.76(-0.28%) |
Sep 21, 2022 | 273.79 | 277.81 | 269.06 | 269.21 | 875,865 | -3.19(-1.17%) |
Sep 20, 2022 | 272.54 | 274.03 | 269.10 | 272.40 | 605,060 | -2.46(-0.89%) |
Sep 19, 2022 | 271.99 | 274.92 | 271.25 | 274.85 | 621,146 | +1.57(+0.57%) |
Sep 16, 2022 | 273.76 | 276.12 | 271.26 | 273.29 | 1,593,561 | -2.97(-1.07%) |
Sep 15, 2022 | 280.69 | 280.69 | 275.98 | 276.25 | 1,079,918 | -3.59(-1.28%) |
Sep 14, 2022 | 280.22 | 281.75 | 278.21 | 279.84 | 870,801 | -0.27(-0.09%) |
Sep 13, 2022 | 285.05 | 285.29 | 279.36 | 280.11 | 767,790 | -9.83(-3.39%) |
Sep 12, 2022 | 288.03 | 290.30 | 287.30 | 289.94 | 725,202 | +1.89(+0.66%) |
Sep 09, 2022 | 287.02 | 289.95 | 285.68 | 288.05 | 710,961 | +1.12(+0.39%) |
Sep 08, 2022 | 283.43 | 288.24 | 282.19 | 286.92 | 732,444 | +2.35(+0.82%) |
Sep 07, 2022 | 278.08 | 284.86 | 277.55 | 284.58 | 500,537 | +7.24(+2.61%) |
Sep 06, 2022 | 274.83 | 278.52 | 274.35 | 277.34 | 835,286 | +2.85(+1.04%) |
Sep 02, 2022 | 279.10 | 282.12 | 273.13 | 274.49 | 542,057 | -2.41(-0.87%) |
Sep 01, 2022 | 275.65 | 277.07 | 271.47 | 276.89 | 670,327 | +1.50(+0.54%) |
Aug 31, 2022 | 279.61 | 281.62 | 274.90 | 275.39 | 837,514 | -2.82(-1.01%) |
Aug 30, 2022 | 278.99 | 280.28 | 275.68 | 278.22 | 629,030 | -0.77(-0.28%) |
Aug 29, 2022 | 279.42 | 281.23 | 276.95 | 278.99 | 519,637 | -2.93(-1.04%) |
Aug 26, 2022 | 288.18 | 288.47 | 281.74 | 281.91 | 868,518 | -4.31(-1.51%) |
Aug 25, 2022 | 284.58 | 286.34 | 282.26 | 286.22 | 727,255 | +2.88(+1.02%) |
Aug 24, 2022 | 283.00 | 284.57 | 281.31 | 283.34 | 722,693 | +0.62(+0.22%) |
Aug 23, 2022 | 287.68 | 288.86 | 282.37 | 282.72 | 790,984 | -5.98(-2.07%) |
Aug 22, 2022 | 292.89 | 294.15 | 288.35 | 288.70 | 669,515 | -7.02(-2.37%) |
Aug 19, 2022 | 297.71 | 297.78 | 293.96 | 295.72 | 694,062 | -2.66(-0.89%) |
Aug 18, 2022 | 296.95 | 299.09 | 294.52 | 298.38 | 653,902 | +2.14(+0.72%) |
Aug 17, 2022 | 294.64 | 297.62 | 293.62 | 296.24 | 520,334 | -0.59(-0.20%) |
Aug 16, 2022 | 295.12 | 298.40 | 295.00 | 296.83 | 767,590 | +0.31(+0.11%) |
Aug 15, 2022 | 295.72 | 297.60 | 294.82 | 296.52 | 1,093,124 | -0.79(-0.27%) |
Aug 12, 2022 | 295.41 | 297.85 | 293.83 | 297.31 | 712,476 | +4.72(+1.61%) |
Aug 11, 2022 | 295.51 | 298.15 | 290.57 | 292.58 | 751,572 | -1.02(-0.35%) |
Aug 10, 2022 | 293.55 | 295.73 | 290.68 | 293.60 | 956,317 | +4.24(+1.47%) |
Aug 09, 2022 | 285.37 | 290.30 | 284.62 | 289.36 | 677,238 | +3.54(+1.24%) |
Aug 08, 2022 | 284.76 | 287.41 | 284.22 | 285.82 | 537,033 | +2.27(+0.80%) |
Aug 05, 2022 | 280.18 | 283.65 | 279.29 | 283.55 | 569,081 | +1.76(+0.62%) |
Aug 04, 2022 | 281.80 | 283.05 | 279.58 | 281.80 | 751,305 | -0.28(-0.10%) |
Aug 03, 2022 | 276.90 | 283.82 | 276.69 | 282.07 | 855,328 | +5.69(+2.06%) |
Aug 02, 2022 | 275.17 | 281.26 | 274.43 | 276.38 | 1,101,982 | -0.08(-0.03%) |
Aug 01, 2022 | 283.02 | 284.84 | 275.46 | 276.46 | 861,333 | -10.55(-3.68%) |
Jul 29, 2022 | 287.96 | 293.33 | 286.51 | 287.01 | 1,312,089 | -1.14(-0.40%) |
Jul 28, 2022 | 282.56 | 289.66 | 279.35 | 288.16 | 938,661 | +6.60(+2.34%) |
Jul 27, 2022 | 274.45 | 283.20 | 274.45 | 281.56 | 740,736 | +6.71(+2.44%) |
Jul 26, 2022 | 276.13 | 277.71 | 273.86 | 274.85 | 542,856 | -1.89(-0.68%) |
Jul 25, 2022 | 275.31 | 279.31 | 273.90 | 276.74 | 802,477 | +1.64(+0.60%) |
Jul 22, 2022 | 276.26 | 279.75 | 272.88 | 275.10 | 933,413 | -1.16(-0.42%) |
Jul 21, 2022 | 272.42 | 276.75 | 270.94 | 276.26 | 902,701 | +5.31(+1.96%) |
Jul 20, 2022 | 272.56 | 274.17 | 269.83 | 270.94 | 1,133,003 | -0.41(-0.15%) |
Jul 19, 2022 | 265.75 | 271.73 | 265.54 | 271.36 | 867,390 | +8.46(+3.22%) |
Jul 18, 2022 | 267.85 | 269.25 | 262.14 | 262.90 | 669,058 | -4.43(-1.66%) |
Jul 15, 2022 | 267.90 | 270.79 | 266.75 | 267.33 | 2,328,370 | +2.96(+1.12%) |
Jul 14, 2022 | 259.99 | 264.87 | 258.29 | 264.37 | 943,749 | -0.84(-0.32%) |
Jul 13, 2022 | 262.67 | 268.64 | 262.67 | 265.20 | 802,386 | -1.10(-0.41%) |
Jul 12, 2022 | 268.53 | 272.92 | 264.86 | 266.31 | 765,620 | -3.43(-1.27%) |
Jul 11, 2022 | 269.26 | 272.42 | 269.12 | 269.73 | 554,147 | -0.32(-0.12%) |
Jul 08, 2022 | 269.87 | 272.39 | 268.73 | 270.06 | 508,383 | +0.07(+0.03%) |
Jul 07, 2022 | 274.90 | 275.60 | 267.22 | 269.99 | 1,140,941 | -5.23(-1.90%) |
Jul 06, 2022 | 272.53 | 277.47 | 270.84 | 275.21 | 863,832 | +3.58(+1.32%) |
Jul 05, 2022 | 267.78 | 272.24 | 265.35 | 271.63 | 693,107 | +2.02(+0.75%) |
Jul 01, 2022 | 265.20 | 270.06 | 264.20 | 269.61 | 640,839 | +4.17(+1.57%) |
Jun 30, 2022 | 262.50 | 266.77 | 260.39 | 265.44 | 873,770 | +0.79(+0.30%) |
Jun 29, 2022 | 261.44 | 265.46 | 259.66 | 264.65 | 788,720 | +3.17(+1.21%) |
Jun 28, 2022 | 267.90 | 271.55 | 261.38 | 261.48 | 547,436 | -5.77(-2.16%) |
Jun 27, 2022 | 268.03 | 269.10 | 264.91 | 267.25 | 570,894 | -0.22(-0.08%) |
Jun 24, 2022 | 261.86 | 267.62 | 259.49 | 267.47 | 1,921,144 | +7.63(+2.94%) |
Jun 23, 2022 | 255.29 | 260.67 | 252.94 | 259.84 | 1,109,863 | +6.83(+2.70%) |
Jun 22, 2022 | 248.37 | 256.03 | 247.52 | 253.01 | 945,789 | +2.25(+0.90%) |
Jun 21, 2022 | 251.29 | 252.73 | 249.67 | 250.75 | 926,032 | +3.06(+1.24%) |
Jun 17, 2022 | 244.59 | 248.23 | 242.91 | 247.69 | 1,886,577 | +3.10(+1.27%) |
Jun 16, 2022 | 243.86 | 247.52 | 242.34 | 244.59 | 1,034,455 | -4.56(-1.83%) |
Jun 15, 2022 | 250.66 | 253.27 | 246.28 | 249.15 | 910,997 | +1.97(+0.80%) |
Jun 14, 2022 | 248.66 | 251.17 | 244.95 | 247.18 | 803,285 | -1.97(-0.79%) |
Jun 13, 2022 | 244.75 | 251.97 | 242.74 | 249.15 | 1,336,761 | -0.50(-0.20%) |
Jun 10, 2022 | 252.13 | 252.59 | 249.41 | 249.65 | 736,089 | -5.38(-2.11%) |
Jun 09, 2022 | 262.42 | 264.01 | 254.95 | 255.03 | 946,848 | -7.57(-2.88%) |
Jun 08, 2022 | 264.38 | 267.78 | 262.34 | 262.60 | 736,354 | -3.76(-1.41%) |
Jun 07, 2022 | 264.19 | 267.58 | 263.60 | 266.36 | 722,032 | -1.25(-0.47%) |
Jun 06, 2022 | 266.81 | 269.97 | 264.50 | 267.61 | 602,898 | +3.26(+1.23%) |
Jun 03, 2022 | 266.46 | 270.31 | 263.98 | 264.36 | 780,582 | -9.89(-3.61%) |
Jun 02, 2022 | 266.03 | 274.46 | 262.14 | 274.25 | 792,933 | +7.91(+2.97%) |
Jun 01, 2022 | 272.35 | 274.68 | 264.74 | 266.33 | 839,128 | -5.00(-1.84%) |
May 31, 2022 | 274.04 | 276.29 | 269.48 | 271.33 | 3,723,112 | -5.92(-2.13%) |
May 27, 2022 | 269.44 | 277.25 | 268.80 | 277.25 | 1,189,237 | +8.80(+3.28%) |
May 26, 2022 | 264.10 | 269.88 | 261.71 | 268.45 | 1,287,005 | +7.38(+2.83%) |
May 25, 2022 | 261.23 | 265.06 | 258.51 | 261.07 | 939,939 | -2.85(-1.08%) |
May 24, 2022 | 260.84 | 265.15 | 258.75 | 263.92 | 780,033 | +1.63(+0.62%) |
May 23, 2022 | 260.54 | 263.65 | 254.70 | 262.29 | 886,491 | +3.71(+1.43%) |
May 20, 2022 | 263.55 | 264.78 | 251.88 | 258.58 | 1,426,202 | -3.89(-1.48%) |
May 19, 2022 | 263.31 | 264.04 | 258.39 | 262.47 | 768,549 | -2.79(-1.05%) |
May 18, 2022 | 272.73 | 273.54 | 264.30 | 265.25 | 1,048,903 | -9.39(-3.42%) |
May 17, 2022 | 276.99 | 276.99 | 271.43 | 274.64 | 609,726 | +1.19(+0.44%) |
May 16, 2022 | 275.36 | 277.69 | 273.00 | 273.45 | 628,117 | -2.74(-0.99%) |
May 13, 2022 | 272.72 | 280.14 | 271.01 | 276.19 | 829,055 | +4.78(+1.76%) |
May 12, 2022 | 270.73 | 275.60 | 266.86 | 271.40 | 802,502 | +0.68(+0.25%) |
May 11, 2022 | 273.48 | 278.14 | 269.90 | 270.73 | 821,256 | -4.06(-1.48%) |
May 10, 2022 | 274.56 | 280.19 | 272.10 | 274.79 | 1,043,844 | +4.03(+1.49%) |
May 09, 2022 | 278.87 | 279.58 | 269.91 | 270.76 | 1,151,227 | -11.02(-3.91%) |
May 06, 2022 | 279.83 | 283.81 | 276.94 | 281.79 | 999,173 | -0.26(-0.09%) |
May 05, 2022 | 284.41 | 286.43 | 276.58 | 282.04 | 1,072,695 | -5.46(-1.90%) |
May 04, 2022 | 279.99 | 287.76 | 275.29 | 287.51 | 827,378 | +7.43(+2.65%) |
May 03, 2022 | 278.42 | 283.33 | 276.43 | 280.07 | 1,264,132 | +2.39(+0.86%) |
May 02, 2022 | 285.38 | 290.34 | 270.08 | 277.68 | 1,491,013 | -5.78(-2.04%) |
Apr 29, 2022 | 309.42 | 309.42 | 282.44 | 283.46 | 1,963,841 | -28.99(-9.28%) |
Apr 28, 2022 | 308.26 | 314.62 | 301.49 | 312.45 | 1,134,134 | +6.66(+2.18%) |
Apr 27, 2022 | 305.47 | 309.62 | 304.12 | 305.79 | 862,108 | +0.93(+0.31%) |
Apr 26, 2022 | 314.64 | 314.80 | 304.81 | 304.85 | 1,136,266 | -10.97(-3.47%) |
Apr 25, 2022 | 313.79 | 316.21 | 308.80 | 315.83 | 1,134,262 | -0.20(-0.06%) |
Apr 22, 2022 | 325.91 | 327.56 | 315.61 | 316.02 | 1,067,598 | -11.61(-3.54%) |
Apr 21, 2022 | 329.15 | 336.01 | 326.82 | 327.64 | 1,030,223 | +0.24(+0.07%) |
Apr 20, 2022 | 326.55 | 328.60 | 324.56 | 327.40 | 963,298 | +2.39(+0.73%) |
Apr 19, 2022 | 322.75 | 325.53 | 320.78 | 325.01 | 732,824 | +1.71(+0.53%) |
Apr 18, 2022 | 322.71 | 326.84 | 321.22 | 323.31 | 947,458 | +0.78(+0.24%) |
Apr 14, 2022 | 325.24 | 327.15 | 322.46 | 322.53 | 802,477 | -1.81(-0.56%) |
Apr 13, 2022 | 322.85 | 326.07 | 322.53 | 324.34 | 741,789 | +0.80(+0.25%) |
Apr 12, 2022 | 328.67 | 329.26 | 322.50 | 323.54 | 727,968 | -4.24(-1.29%) |
Apr 11, 2022 | 327.19 | 329.50 | 325.09 | 327.79 | 818,451 | +0.10(+0.03%) |
Apr 08, 2022 | 327.98 | 330.54 | 326.59 | 327.69 | 705,189 | +0.02(+0.01%) |
Apr 07, 2022 | 324.55 | 328.79 | 322.27 | 327.67 | 857,739 | +2.98(+0.92%) |
Apr 06, 2022 | 319.54 | 324.92 | 318.26 | 324.69 | 842,973 | +4.41(+1.38%) |
Apr 05, 2022 | 320.37 | 325.77 | 319.98 | 320.28 | 958,240 | -0.75(-0.23%) |
Apr 04, 2022 | 323.56 | 325.05 | 320.12 | 321.03 | 743,409 | -2.06(-0.64%) |
Apr 01, 2022 | 320.59 | 326.10 | 320.23 | 323.09 | 960,618 | +3.14(+0.98%) |
Mar 31, 2022 | 321.86 | 325.33 | 319.85 | 319.94 | 1,367,834 | -0.75(-0.23%) |
Mar 30, 2022 | 320.76 | 321.29 | 317.85 | 320.69 | 905,460 | +0.40(+0.13%) |
Mar 29, 2022 | 323.83 | 323.83 | 319.69 | 320.29 | 1,341,479 | -0.24(-0.07%) |
Mar 28, 2022 | 317.30 | 321.37 | 316.04 | 320.52 | 1,277,292 | +3.22(+1.02%) |
Mar 25, 2022 | 312.56 | 317.32 | 311.75 | 317.30 | 903,412 | +5.47(+1.76%) |
Mar 24, 2022 | 309.14 | 312.01 | 308.58 | 311.83 | 598,306 | +3.54(+1.15%) |
Mar 23, 2022 | 307.64 | 311.98 | 306.72 | 308.29 | 960,253 | -1.44(-0.47%) |
Mar 22, 2022 | 308.67 | 311.04 | 302.53 | 309.74 | 1,992,685 | -2.61(-0.84%) |
Mar 21, 2022 | 312.66 | 316.95 | 310.90 | 312.35 | 2,047,295 | -0.47(-0.15%) |
Mar 18, 2022 | 309.85 | 314.57 | 307.57 | 312.82 | 2,557,472 | +2.41(+0.78%) |
Mar 17, 2022 | 303.14 | 310.90 | 303.09 | 310.41 | 1,563,936 | +6.30(+2.07%) |
Mar 16, 2022 | 302.93 | 307.71 | 299.37 | 304.12 | 1,610,145 | +1.87(+0.62%) |
Mar 15, 2022 | 294.49 | 302.34 | 292.31 | 302.25 | 1,628,910 | +10.18(+3.49%) |
Mar 14, 2022 | 290.88 | 295.53 | 290.49 | 292.07 | 1,840,577 | +1.90(+0.65%) |
Mar 11, 2022 | 289.56 | 293.85 | 288.79 | 290.17 | 1,274,404 | +1.70(+0.59%) |
Mar 10, 2022 | 281.20 | 290.28 | 281.20 | 288.47 | 1,374,410 | +2.56(+0.89%) |
Mar 09, 2022 | 276.30 | 288.55 | 275.93 | 285.92 | 1,408,109 | +13.82(+5.08%) |
Mar 08, 2022 | 281.39 | 284.89 | 271.96 | 272.10 | 1,387,786 | -11.25(-3.97%) |
Mar 07, 2022 | 285.12 | 287.32 | 283.19 | 283.35 | 2,354,416 | -5.27(-1.82%) |
Mar 04, 2022 | 286.52 | 290.09 | 284.75 | 288.61 | 1,384,521 | -0.46(-0.16%) |
Mar 03, 2022 | 290.29 | 291.72 | 286.57 | 289.07 | 1,512,945 | +1.35(+0.47%) |
Mar 02, 2022 | 286.41 | 289.38 | 283.52 | 287.73 | 1,429,671 | +2.95(+1.03%) |
Mar 01, 2022 | 287.31 | 289.85 | 283.04 | 284.78 | 2,289,721 | -2.26(-0.79%) |
Feb 28, 2022 | 283.46 | 287.38 | 282.23 | 287.04 | 1,408,820 | -0.80(-0.28%) |
Feb 25, 2022 | 283.27 | 287.89 | 283.43 | 287.83 | 1,218,654 | +4.74(+1.67%) |
Feb 24, 2022 | 270.54 | 283.88 | 268.43 | 283.10 | 1,757,964 | +7.74(+2.81%) |
Feb 23, 2022 | 280.76 | 281.33 | 274.47 | 275.36 | 1,382,865 | -4.95(-1.77%) |
Feb 22, 2022 | 279.54 | 281.83 | 277.00 | 280.31 | 1,427,161 | +1.46(+0.53%) |
Feb 18, 2022 | 278.85 | 0 | +2.71(+0.98%) | |||
Feb 17, 2022 | 277.50 | 278.12 | 273.79 | 276.13 | 1,132,228 | -3.94(-1.41%) |
Feb 16, 2022 | 279.04 | 280.92 | 275.72 | 280.07 | 844,003 | +0.52(+0.19%) |
Feb 15, 2022 | 278.99 | 282.69 | 275.66 | 279.55 | 1,040,402 | +4.56(+1.66%) |
Feb 14, 2022 | 278.77 | 279.54 | 272.72 | 274.99 | 1,257,744 | -3.48(-1.25%) |
Feb 11, 2022 | 282.00 | 284.75 | 276.66 | 278.47 | 1,211,534 | -3.79(-1.34%) |
Feb 10, 2022 | 284.28 | 288.90 | 280.65 | 282.26 | 1,172,684 | -6.38(-2.21%) |
Feb 09, 2022 | 285.26 | 290.69 | 284.11 | 288.64 | 882,639 | +5.76(+2.04%) |
Feb 08, 2022 | 279.38 | 283.89 | 272.43 | 282.88 | 1,358,171 | +1.76(+0.63%) |
Feb 07, 2022 | 283.98 | 284.93 | 280.68 | 281.12 | 1,232,986 | -5.10(-1.78%) |
Feb 04, 2022 | 275.38 | 291.20 | 272.00 | 286.22 | 2,486,691 | +14.55(+5.36%) |
Feb 03, 2022 | 272.57 | 270.53 | 271.67 | 1,064,745 | -2.09(-0.76%) | |
Feb 02, 2022 | 271.98 | 274.20 | 271.08 | 273.76 | 1,372,583 | +1.79(+0.66%) |
Feb 01, 2022 | 270.26 | 272.58 | 267.67 | 271.98 | 879,960 | +0.36(+0.13%) |
Jan 31, 2022 | 264.66 | 271.75 | 271.61 | 979,447 | +6.65(+2.51%) | |
Jan 28, 2022 | 258.00 | 265.01 | 254.58 | 264.96 | 1,067,804 | +8.14(+3.17%) |
Jan 27, 2022 | 264.05 | 266.70 | 255.86 | 256.82 | 1,191,046 | -5.70(-2.17%) |
Jan 26, 2022 | 263.42 | 268.62 | 260.62 | 262.52 | 1,143,578 | -0.02(-0.01%) |
Jan 25, 2022 | 264.98 | 266.10 | 258.65 | 262.54 | 1,565,169 | -5.83(-2.17%) |
Jan 24, 2022 | 260.25 | 270.18 | 258.79 | 268.37 | 2,304,661 | +7.09(+2.71%) |
Jan 21, 2022 | 266.24 | 268.03 | 260.45 | 261.27 | 1,632,058 | -3.76(-1.42%) |
Jan 20, 2022 | 265.40 | 270.27 | 264.81 | 265.03 | 1,228,192 | -0.37(-0.14%) |
Jan 19, 2022 | 268.95 | 270.68 | 265.17 | 265.40 | 1,120,554 | -2.01(-0.75%) |
Jan 18, 2022 | 265.77 | 269.07 | 261.90 | 267.41 | 1,402,386 | -0.75(-0.28%) |
Jan 14, 2022 | 268.17 | 0 | -6.85(-2.49%) | |||
Jan 13, 2022 | 281.61 | 282.86 | 274.35 | 275.01 | 1,026,612 | -7.13(-2.53%) |
Jan 12, 2022 | 283.14 | 285.32 | 281.82 | 282.14 | 1,202,317 | +0.00(+0.00%) |
Jan 11, 2022 | 276.82 | 284.04 | 273.91 | 282.14 | 1,378,155 | +5.59(+2.02%) |
Jan 10, 2022 | 275.70 | 277.17 | 271.11 | 276.55 | 1,547,368 | -0.76(-0.28%) |
Jan 07, 2022 | 284.64 | 284.88 | 277.10 | 277.32 | 1,288,750 | -7.57(-2.66%) |
Jan 06, 2022 | 283.77 | 287.84 | 282.19 | 284.89 | 1,343,175 | -2.45(-0.85%) |
Jan 05, 2022 | 288.10 | 289.56 | 285.30 | 287.34 | 1,342,488 | -1.25(-0.43%) |
Jan 04, 2022 | 288.37 | 289.24 | 284.57 | 288.59 | 1,159,120 | +1.01(+0.35%) |
Jan 03, 2022 | 294.38 | 294.72 | 287.05 | 287.58 | 824,620 | -7.18(-2.44%) |
Dec 31, 2021 | 292.96 | 297.00 | 292.01 | 294.75 | 700,506 | +0.72(+0.24%) |
Dec 30, 2021 | 296.15 | 297.70 | 294.03 | 294.04 | 486,339 | -0.83(-0.28%) |
Dec 29, 2021 | 290.73 | 295.87 | 289.95 | 294.87 | 858,205 | +3.61(+1.24%) |
Dec 28, 2021 | 292.92 | 295.46 | 290.97 | 291.26 | 599,097 | -1.40(-0.48%) |
Dec 27, 2021 | 288.65 | 292.93 | 286.59 | 292.67 | 516,034 | +5.90(+2.06%) |
Dec 23, 2021 | 289.30 | 290.46 | 286.27 | 286.76 | 1,405,087 | -1.58(-0.55%) |
Dec 22, 2021 | 287.65 | 289.24 | 286.70 | 288.34 | 728,292 | +0.77(+0.27%) |
Dec 21, 2021 | 286.77 | 290.41 | 285.03 | 287.57 | 1,232,891 | +2.66(+0.93%) |
Dec 20, 2021 | 284.23 | 285.58 | 281.29 | 284.91 | 1,490,644 | -1.82(-0.64%) |
Dec 17, 2021 | 289.25 | 289.68 | 284.13 | 286.73 | 3,034,347 | -2.70(-0.93%) |
Dec 16, 2021 | 290.92 | 292.56 | 287.61 | 289.43 | 1,574,512 | -0.76(-0.26%) |
Dec 15, 2021 | 288.49 | 290.44 | 285.58 | 290.19 | 1,501,436 | +1.73(+0.60%) |
Dec 14, 2021 | 286.81 | 290.58 | 285.13 | 288.47 | 1,323,772 | +0.33(+0.12%) |
Dec 13, 2021 | 288.05 | 290.55 | 285.97 | 288.13 | 1,093,280 | +0.07(+0.02%) |
Dec 10, 2021 | 291.95 | 291.95 | 285.86 | 288.07 | 1,440,467 | -1.73(-0.60%) |
Dec 09, 2021 | 293.69 | 294.76 | 289.73 | 289.79 | 1,028,378 | -5.33(-1.81%) |
Dec 08, 2021 | 296.01 | 298.05 | 293.84 | 295.13 | 805,736 | +0.23(+0.08%) |
Dec 07, 2021 | 294.40 | 296.96 | 292.50 | 294.90 | 974,568 | +3.17(+1.09%) |
Dec 06, 2021 | 289.71 | 292.52 | 288.07 | 291.74 | 898,448 | +4.50(+1.57%) |
Dec 03, 2021 | 293.40 | 293.79 | 284.77 | 287.23 | 1,459,881 | -4.32(-1.48%) |
Dec 02, 2021 | 285.61 | 293.15 | 285.61 | 291.56 | 1,502,588 | +6.07(+2.13%) |
Dec 01, 2021 | 292.74 | 295.93 | 285.26 | 285.49 | 1,463,187 | -4.57(-1.58%) |
Nov 30, 2021 | 289.06 | 292.27 | 287.34 | 290.06 | 5,092,703 | -0.90(-0.31%) |
Nov 29, 2021 | 291.37 | 292.35 | 286.41 | 290.96 | 1,274,953 | +2.53(+0.88%) |
Nov 26, 2021 | 287.84 | 289.48 | 281.99 | 288.43 | 899,238 | -4.52(-1.54%) |
Nov 24, 2021 | 290.30 | 293.65 | 288.34 | 292.95 | 1,148,792 | +1.69(+0.58%) |
Nov 23, 2021 | 293.09 | 294.58 | 289.10 | 291.26 | 1,171,091 | -1.50(-0.51%) |
Nov 22, 2021 | 290.98 | 295.02 | 288.40 | 292.76 | 1,311,398 | +1.71(+0.59%) |
Nov 19, 2021 | 288.48 | 294.04 | 286.31 | 291.06 | 1,338,994 | +1.92(+0.66%) |
Nov 18, 2021 | 294.49 | 294.95 | 289.08 | 289.14 | 1,305,955 | -4.88(-1.66%) |
Nov 17, 2021 | 297.27 | 298.47 | 293.98 | 294.02 | 1,351,479 | -3.01(-1.01%) |
Nov 16, 2021 | 295.21 | 301.98 | 295.10 | 297.03 | 1,308,695 | +2.39(+0.81%) |
Nov 15, 2021 | 294.07 | 297.80 | 292.80 | 294.64 | 1,130,484 | +0.10(+0.03%) |
Nov 12, 2021 | 293.95 | 295.19 | 292.60 | 294.54 | 1,155,727 | +1.06(+0.36%) |
Nov 11, 2021 | 292.15 | 294.42 | 288.91 | 293.48 | 1,186,944 | +1.51(+0.52%) |
Nov 10, 2021 | 291.20 | 291.97 | 1,399,344 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.67 | 295.31 | 289.41 | 291.78 | 1,396,272 | +0.90(+0.31%) |
Nov 08, 2021 | 284.16 | 292.24 | 283.20 | 290.88 | 1,146,194 | +7.92(+2.80%) |
Nov 05, 2021 | 287.23 | 287.37 | 280.47 | 282.96 | 1,496,048 | -1.44(-0.51%) |
Nov 04, 2021 | 287.11 | 291.76 | 283.83 | 284.40 | 2,192,526 | -4.80(-1.66%) |
Nov 03, 2021 | 299.87 | 299.87 | 288.90 | 289.19 | 1,919,114 | -9.60(-3.21%) |
Nov 02, 2021 | 301.89 | 302.92 | 296.25 | 298.80 | 1,639,762 | -2.11(-0.70%) |