Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 322.49 | 324.81 | 317.83 | 318.74 | 4,538,791 | -6.57(-2.02%) |
Sep 29, 2022 | 329.21 | 329.91 | 322.61 | 325.31 | 3,796,417 | -4.31(-1.31%) |
Sep 28, 2022 | 328.78 | 336.83 | 323.43 | 329.62 | 9,571,912 | +22.95(+7.48%) |
Sep 27, 2022 | 304.75 | 309.48 | 303.93 | 306.67 | 3,027,338 | +3.55(+1.17%) |
Sep 26, 2022 | 304.40 | 307.29 | 300.54 | 303.12 | 3,814,327 | -3.90(-1.27%) |
Sep 23, 2022 | 307.43 | 310.69 | 300.77 | 307.02 | 4,638,689 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.69 | 306.44 | 5,999,425 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.10 | 292.25 | 2,272,997 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,920 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.41 | 300.74 | 2,551,831 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.37 | 304.49 | 4,443,745 | -0.57(-0.19%) |
Sep 15, 2022 | 305.30 | 307.83 | 301.39 | 305.06 | 2,381,358 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.37 | 301.54 | 305.20 | 2,035,399 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.86 | 300.64 | 302.11 | 2,305,146 | -8.62(-2.77%) |
Sep 12, 2022 | 314.35 | 315.88 | 310.39 | 310.73 | 2,107,190 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.61 | 310.73 | 313.17 | 2,208,865 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.21 | 311.00 | 2,244,282 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.95 | 300.54 | 307.16 | 2,260,358 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.38 | 297.92 | 302.45 | 2,355,778 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.80 | 295.49 | 297.04 | 2,569,411 | -7.69(-2.52%) |
Sep 01, 2022 | 296.71 | 305.00 | 296.22 | 304.73 | 2,981,627 | +7.79(+2.62%) |
Aug 31, 2022 | 302.76 | 304.42 | 296.82 | 296.94 | 3,230,404 | -5.73(-1.89%) |
Aug 30, 2022 | 305.72 | 307.52 | 301.65 | 302.67 | 2,008,728 | -3.06(-1.00%) |
Aug 29, 2022 | 308.88 | 310.38 | 305.27 | 305.73 | 1,721,505 | -5.33(-1.71%) |
Aug 26, 2022 | 318.98 | 319.96 | 310.77 | 311.06 | 1,884,838 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.33 | 318.54 | 2,006,334 | +4.21(+1.34%) |
Aug 24, 2022 | 311.96 | 316.29 | 310.73 | 314.33 | 1,852,958 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.40 | 310.61 | 3,005,964 | -7.89(-2.48%) |
Aug 22, 2022 | 317.69 | 321.13 | 315.82 | 318.50 | 2,523,705 | +0.32(+0.10%) |
Aug 19, 2022 | 312.99 | 321.11 | 312.98 | 318.17 | 3,442,379 | +5.96(+1.91%) |
Aug 18, 2022 | 312.24 | 314.42 | 309.72 | 312.21 | 2,294,607 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.31 | 2,786,818 | +6.42(+2.10%) |
Aug 16, 2022 | 309.46 | 309.88 | 305.22 | 305.89 | 2,280,057 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.13 | 302.93 | 309.47 | 2,836,173 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.01 | 303.69 | 2,338,427 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.09 | 294.40 | 295.91 | 2,237,908 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.77 | 297.31 | 299.29 | 2,392,808 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,767 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.78 | 291.35 | 297.22 | 3,276,457 | +1.16(+0.39%) |
Aug 05, 2022 | 297.20 | 299.99 | 295.07 | 296.06 | 2,864,332 | -4.39(-1.46%) |
Aug 04, 2022 | 304.79 | 304.83 | 296.96 | 300.45 | 4,779,642 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.38 | 304.80 | 308.35 | 5,240,269 | -6.26(-1.99%) |
Aug 02, 2022 | 321.48 | 323.24 | 313.79 | 314.61 | 3,466,165 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,197 | -5.44(-1.68%) |
Jul 29, 2022 | 325.28 | 325.28 | 321.12 | 323.94 | 3,460,404 | -1.09(-0.34%) |
Jul 28, 2022 | 324.48 | 327.77 | 316.12 | 325.02 | 2,418,199 | +1.83(+0.57%) |
Jul 27, 2022 | 323.24 | 325.09 | 319.51 | 323.20 | 1,674,488 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,482 | +0.01(+0.00%) |
Jul 25, 2022 | 323.01 | 326.47 | 322.33 | 325.76 | 1,772,664 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.01 | 1,883,746 | +1.80(+0.56%) |
Jul 21, 2022 | 315.84 | 322.32 | 314.13 | 321.21 | 1,722,150 | +4.81(+1.52%) |
Jul 20, 2022 | 321.38 | 322.10 | 314.72 | 316.41 | 2,087,477 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.67 | 316.22 | 320.50 | 1,657,127 | +4.35(+1.38%) |
Jul 18, 2022 | 324.36 | 326.18 | 314.13 | 316.15 | 2,153,979 | -9.66(-2.96%) |
Jul 15, 2022 | 326.18 | 329.48 | 322.44 | 325.81 | 3,399,687 | +4.63(+1.44%) |
Jul 14, 2022 | 312.00 | 322.04 | 310.00 | 321.18 | 2,662,046 | +4.35(+1.37%) |
Jul 13, 2022 | 316.39 | 319.01 | 315.23 | 316.83 | 2,609,870 | -1.11(-0.35%) |
Jul 12, 2022 | 324.24 | 326.19 | 317.71 | 317.94 | 2,094,849 | -7.35(-2.26%) |
Jul 11, 2022 | 324.84 | 326.87 | 323.68 | 325.29 | 1,366,796 | +0.59(+0.18%) |
Jul 08, 2022 | 320.85 | 328.68 | 320.47 | 324.70 | 1,932,021 | +2.48(+0.77%) |
Jul 07, 2022 | 321.54 | 324.73 | 320.55 | 322.23 | 2,437,500 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.05 | 324.39 | 2,292,406 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.47 | 2,146,592 | +2.43(+0.76%) |
Jul 01, 2022 | 318.23 | 319.72 | 312.21 | 319.04 | 1,856,461 | +0.47(+0.15%) |
Jun 30, 2022 | 316.51 | 321.34 | 314.42 | 318.57 | 2,782,401 | +1.21(+0.38%) |
Jun 29, 2022 | 312.61 | 319.03 | 312.11 | 317.36 | 2,607,621 | +5.29(+1.69%) |
Jun 28, 2022 | 320.82 | 323.32 | 311.23 | 312.07 | 2,796,768 | -9.48(-2.95%) |
Jun 27, 2022 | 318.57 | 325.07 | 316.38 | 321.56 | 3,276,241 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.94 | 5,546,844 | +12.67(+4.13%) |
Jun 23, 2022 | 304.10 | 307.72 | 301.83 | 307.26 | 3,795,050 | +5.93(+1.97%) |
Jun 22, 2022 | 291.78 | 304.24 | 291.30 | 301.34 | 4,616,403 | +9.19(+3.14%) |
Jun 21, 2022 | 287.28 | 294.06 | 285.24 | 292.15 | 2,871,174 | +6.33(+2.21%) |
Jun 17, 2022 | 284.95 | 295.74 | 284.62 | 285.82 | 7,022,598 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.17 | 283.04 | 2,675,392 | -4.83(-1.68%) |
Jun 15, 2022 | 286.51 | 291.17 | 283.49 | 287.88 | 2,004,766 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,279 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,097 | -5.63(-1.93%) |
Jun 10, 2022 | 294.01 | 296.39 | 291.69 | 291.82 | 2,515,577 | -6.13(-2.06%) |
Jun 09, 2022 | 306.16 | 306.48 | 297.82 | 297.96 | 2,000,042 | -10.06(-3.27%) |
Jun 08, 2022 | 306.98 | 309.99 | 305.38 | 308.02 | 2,731,731 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.70 | 297.73 | 306.65 | 3,716,380 | +8.59(+2.88%) |
Jun 06, 2022 | 309.63 | 309.63 | 297.80 | 298.06 | 3,782,756 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,264 | -0.77(-0.26%) |
Jun 02, 2022 | 305.15 | 305.24 | 292.96 | 297.15 | 3,767,463 | -8.50(-2.78%) |
Jun 01, 2022 | 307.97 | 308.42 | 300.25 | 305.65 | 2,780,261 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.90 | 303.63 | 307.97 | 6,408,767 | -9.87(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.83 | 317.83 | 3,759,927 | +9.85(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.99 | 3,342,604 | +6.34(+2.10%) |
May 25, 2022 | 301.64 | 305.00 | 299.32 | 301.65 | 3,251,962 | +1.03(+0.34%) |
May 24, 2022 | 298.41 | 302.30 | 294.57 | 300.62 | 2,854,460 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.60 | 294.12 | 297.32 | 2,923,367 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.02 | 283.88 | 293.63 | 3,182,382 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.41 | 281.27 | 3,213,513 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.32 | 288.90 | 290.04 | 2,199,594 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.27 | 296.14 | 2,599,720 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.04 | 286.51 | 294.15 | 5,207,110 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.69 | 281.51 | 286.54 | 2,379,207 | +0.80(+0.28%) |
May 12, 2022 | 277.45 | 285.93 | 277.44 | 285.74 | 2,420,203 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.39 | 277.13 | 280.74 | 2,680,673 | +0.97(+0.35%) |
May 10, 2022 | 285.94 | 287.34 | 279.08 | 279.77 | 3,207,510 | -3.46(-1.22%) |
May 09, 2022 | 287.42 | 288.81 | 280.70 | 283.23 | 3,548,334 | -7.51(-2.58%) |
May 06, 2022 | 284.15 | 292.06 | 282.53 | 290.74 | 2,993,300 | +4.44(+1.55%) |
May 05, 2022 | 287.33 | 288.87 | 282.32 | 286.30 | 3,186,463 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.82 | 278.22 | 288.78 | 2,801,651 | +6.69(+2.37%) |
May 03, 2022 | 282.64 | 283.79 | 278.21 | 282.09 | 2,154,187 | -1.46(-0.51%) |
May 02, 2022 | 285.19 | 286.76 | 278.38 | 283.55 | 2,849,154 | -2.52(-0.88%) |
Apr 29, 2022 | 289.65 | 291.14 | 283.14 | 286.07 | 4,010,020 | -5.03(-1.73%) |
Apr 28, 2022 | 289.85 | 294.27 | 282.57 | 291.10 | 6,012,151 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.15 | 274.77 | 279.17 | 2,401,622 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.19 | 276.92 | 276.96 | 2,212,570 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.28 | 2,461,003 | +6.34(+2.32%) |
Apr 22, 2022 | 283.30 | 283.61 | 272.62 | 272.94 | 2,838,469 | -10.65(-3.76%) |
Apr 21, 2022 | 286.84 | 287.36 | 280.71 | 283.60 | 2,773,768 | -3.24(-1.13%) |
Apr 20, 2022 | 290.86 | 292.79 | 286.23 | 286.84 | 2,663,923 | -4.01(-1.38%) |
Apr 19, 2022 | 292.22 | 293.47 | 287.70 | 290.85 | 2,064,924 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.64 | 292.62 | 1,614,811 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.15 | 293.96 | 295.59 | 1,938,340 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.90 | 294.17 | 296.39 | 2,581,990 | -5.30(-1.76%) |
Apr 12, 2022 | 300.22 | 303.18 | 297.87 | 301.69 | 2,745,199 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.25 | 301.66 | 302.55 | 2,223,680 | -2.67(-0.88%) |
Apr 08, 2022 | 301.61 | 305.90 | 301.56 | 305.22 | 3,088,794 | +3.19(+1.06%) |
Apr 07, 2022 | 298.67 | 307.48 | 298.67 | 302.03 | 4,360,708 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.20 | 288.65 | 299.49 | 4,771,691 | +13.07(+4.56%) |
Apr 05, 2022 | 285.67 | 289.69 | 283.10 | 286.42 | 2,373,937 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.86 | 284.91 | 285.37 | 3,078,058 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.06 | 278.11 | 286.60 | 3,131,152 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.99 | 280.43 | 3,299,800 | -3.45(-1.21%) |
Mar 30, 2022 | 284.55 | 286.22 | 282.01 | 283.87 | 2,267,167 | +1.47(+0.52%) |
Mar 29, 2022 | 285.97 | 287.06 | 281.61 | 282.40 | 2,856,809 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.33 | 285.61 | 2,241,354 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.60 | 280.63 | 283.02 | 2,450,930 | +1.30(+0.46%) |
Mar 24, 2022 | 280.35 | 282.85 | 278.75 | 281.72 | 2,463,543 | +3.43(+1.23%) |
Mar 23, 2022 | 278.52 | 282.20 | 277.47 | 278.29 | 3,216,116 | -0.81(-0.29%) |
Mar 22, 2022 | 283.66 | 284.53 | 277.51 | 279.10 | 3,892,106 | -4.52(-1.60%) |
Mar 21, 2022 | 281.79 | 289.20 | 281.79 | 283.63 | 3,568,717 | +1.96(+0.70%) |
Mar 18, 2022 | 279.91 | 285.30 | 278.95 | 281.67 | 4,654,542 | +2.08(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,338,946 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.83 | 267.34 | 270.70 | 3,212,136 | +0.96(+0.36%) |
Mar 15, 2022 | 264.27 | 270.74 | 264.27 | 269.74 | 4,489,745 | +6.33(+2.40%) |
Mar 14, 2022 | 263.41 | 265.28 | 261.77 | 263.42 | 2,771,348 | +2.64(+1.01%) |
Mar 11, 2022 | 259.57 | 266.08 | 259.57 | 260.77 | 2,521,985 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.50 | 2,856,455 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,399 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.54 | 254.53 | 3,556,382 | -1.67(-0.65%) |
Mar 07, 2022 | 254.47 | 258.16 | 252.51 | 256.21 | 3,139,958 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.99 | 250.22 | 257.41 | 3,571,306 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,518 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.16 | 243.88 | 248.89 | 2,503,985 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,160 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,925 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,130 | +7.61(+3.20%) |
Feb 24, 2022 | 230.30 | 238.87 | 229.14 | 238.03 | 3,347,518 | +4.67(+2.00%) |
Feb 23, 2022 | 235.56 | 237.64 | 233.07 | 233.36 | 2,345,779 | -0.80(-0.34%) |
Feb 22, 2022 | 234.25 | 235.86 | 232.59 | 234.17 | 2,998,851 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.49 | 235.42 | 235.97 | 2,102,346 | -4.52(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,090 | +1.70(+0.71%) |
Feb 15, 2022 | 231.74 | 239.71 | 231.74 | 238.78 | 3,481,909 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.06 | 229.82 | 2,626,545 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.66 | 229.02 | 229.89 | 2,106,758 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.20 | 233.69 | 2,340,962 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,699 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,309 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.34 | 237.50 | 4,048,858 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.04 | 235.23 | 236.25 | 3,660,329 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,546 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.26 | 245.62 | 237.97 | 244.60 | 2,651,110 | +2.49(+1.03%) |
Feb 01, 2022 | 240.92 | 242.66 | 237.22 | 242.12 | 2,510,615 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.40 | 239.30 | 3,317,647 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,058 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.91 | 230.84 | 2,233,967 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,934 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.37 | 229.28 | 233.51 | 2,587,803 | -0.94(-0.40%) |
Jan 24, 2022 | 236.53 | 237.71 | 226.90 | 234.45 | 3,807,360 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.11 | 237.03 | 2,859,636 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.48 | 237.09 | 2,721,339 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.97 | 2,550,607 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.08 | 240.94 | 3,323,720 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.16 | 242.38 | 243.47 | 3,820,767 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.05 | 244.74 | 249.57 | 6,728,374 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.90 | 250.68 | 255.81 | 2,348,581 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.54 | 253.65 | 2,642,032 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.34 | 253.06 | 2,302,403 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.81 | 249.12 | 252.89 | 2,936,052 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.10 | 253.95 | 254.18 | 3,080,216 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.18 | 257.04 | 260.19 | 2,400,103 | -4.80(-1.81%) |
Jan 03, 2022 | 267.60 | 267.60 | 260.43 | 264.98 | 2,688,060 | -4.38(-1.63%) |
Dec 31, 2021 | 270.58 | 271.81 | 269.16 | 269.36 | 1,349,234 | -1.00(-0.37%) |
Dec 30, 2021 | 272.26 | 273.68 | 269.51 | 270.37 | 1,211,219 | -1.14(-0.42%) |
Dec 29, 2021 | 268.97 | 272.42 | 268.89 | 271.51 | 1,138,732 | +1.94(+0.72%) |
Dec 28, 2021 | 272.40 | 272.46 | 269.04 | 269.57 | 1,060,213 | -1.93(-0.71%) |
Dec 27, 2021 | 268.21 | 273.34 | 267.90 | 271.50 | 1,719,779 | +5.18(+1.94%) |
Dec 23, 2021 | 262.37 | 268.17 | 260.06 | 266.32 | 2,699,237 | +6.44(+2.48%) |
Dec 22, 2021 | 258.17 | 259.94 | 256.32 | 259.88 | 2,772,877 | +1.58(+0.61%) |
Dec 21, 2021 | 257.44 | 259.35 | 254.10 | 258.30 | 2,769,680 | +1.37(+0.53%) |
Dec 20, 2021 | 262.55 | 263.30 | 253.89 | 256.94 | 3,567,021 | -3.84(-1.47%) |
Dec 17, 2021 | 269.80 | 269.80 | 258.75 | 260.78 | 7,782,112 | -11.33(-4.16%) |
Dec 16, 2021 | 268.83 | 276.86 | 265.30 | 272.11 | 5,685,787 | +3.67(+1.37%) |
Dec 15, 2021 | 255.56 | 268.70 | 250.82 | 268.44 | 10,264,719 | +25.26(+10.39%) |
Dec 14, 2021 | 241.59 | 243.80 | 240.27 | 243.19 | 3,510,638 | +0.83(+0.34%) |
Dec 13, 2021 | 239.41 | 244.48 | 239.37 | 242.36 | 3,094,066 | +4.28(+1.80%) |
Dec 10, 2021 | 235.21 | 238.51 | 235.21 | 238.08 | 2,441,372 | +1.21(+0.51%) |
Dec 09, 2021 | 238.42 | 239.81 | 236.72 | 236.87 | 2,348,682 | -1.38(-0.58%) |
Dec 08, 2021 | 240.49 | 242.02 | 233.52 | 238.25 | 3,728,395 | -0.77(-0.32%) |
Dec 07, 2021 | 238.18 | 239.34 | 235.46 | 239.02 | 4,135,643 | -1.19(-0.50%) |
Dec 06, 2021 | 239.81 | 240.81 | 235.53 | 240.21 | 3,579,600 | +0.73(+0.31%) |
Dec 03, 2021 | 245.87 | 247.19 | 237.04 | 239.48 | 4,275,856 | -2.24(-0.93%) |
Dec 02, 2021 | 240.40 | 243.77 | 239.03 | 241.73 | 3,915,602 | -1.22(-0.50%) |
Dec 01, 2021 | 243.25 | 248.96 | 241.74 | 242.94 | 3,323,886 | +1.06(+0.44%) |
Nov 30, 2021 | 246.98 | 247.69 | 240.36 | 241.88 | 8,474,728 | -6.62(-2.66%) |
Nov 29, 2021 | 253.56 | 255.81 | 248.18 | 248.50 | 4,143,193 | -5.40(-2.13%) |
Nov 26, 2021 | 255.30 | 259.28 | 252.60 | 253.91 | 1,533,554 | -1.59(-0.62%) |
Nov 24, 2021 | 256.25 | 258.36 | 253.59 | 255.50 | 2,582,702 | +0.04(+0.02%) |
Nov 23, 2021 | 253.03 | 256.24 | 252.81 | 255.46 | 2,036,807 | +1.48(+0.58%) |
Nov 22, 2021 | 255.71 | 257.44 | 252.70 | 253.97 | 2,046,645 | -0.25(-0.10%) |
Nov 19, 2021 | 259.81 | 264.08 | 253.84 | 254.23 | 2,859,198 | -0.62(-0.24%) |
Nov 18, 2021 | 255.50 | 255.19 | 254.53 | 254.84 | 1,732,216 | +0.15(+0.06%) |
Nov 17, 2021 | 250.43 | 257.98 | 249.71 | 254.69 | 2,942,471 | +3.37(+1.34%) |
Nov 16, 2021 | 250.58 | 253.89 | 249.63 | 251.32 | 2,600,546 | -0.69(-0.27%) |
Nov 15, 2021 | 252.95 | 253.16 | 250.78 | 252.01 | 1,951,611 | -1.19(-0.47%) |
Nov 12, 2021 | 255.28 | 256.00 | 252.50 | 253.20 | 2,014,199 | -2.08(-0.81%) |
Nov 11, 2021 | 254.98 | 256.92 | 254.62 | 255.28 | 1,789,509 | -1.96(-0.76%) |
Nov 10, 2021 | 254.67 | 257.24 | 2,278,871 | +2.56(+1.00%) | ||
Nov 09, 2021 | 253.24 | 254.82 | 251.16 | 254.69 | 2,020,328 | +1.45(+0.57%) |
Nov 08, 2021 | 256.60 | 259.44 | 251.90 | 253.24 | 2,454,833 | -4.34(-1.69%) |
Nov 05, 2021 | 261.46 | 261.95 | 251.32 | 257.58 | 3,853,555 | -5.83(-2.21%) |
Nov 04, 2021 | 258.05 | 263.52 | 258.05 | 263.42 | 4,252,511 | +4.61(+1.78%) |
Nov 03, 2021 | 250.56 | 259.32 | 250.55 | 258.81 | 4,509,102 | +9.15(+3.66%) |
Nov 02, 2021 | 244.22 | 252.04 | 242.42 | 249.66 | 4,106,501 | +7.33(+3.02%) |
Nov 01, 2021 | 247.97 | 246.30 | 241.11 | 242.33 | 2,814,485 | -5.30(-2.14%) |
Oct 29, 2021 | 246.68 | 249.29 | 244.72 | 247.63 | 3,242,760 | +1.37(+0.56%) |
Oct 28, 2021 | 243.16 | 249.56 | 243.08 | 246.26 | 3,483,980 | +3.09(+1.27%) |
Oct 27, 2021 | 241.65 | 247.34 | 241.37 | 243.17 | 3,273,048 | +1.68(+0.70%) |
Oct 26, 2021 | 237.66 | 241.95 | 241.49 | 4,664,153 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.81 | 239.38 | 233.79 | 238.19 | 2,842,520 | +1.26(+0.53%) |
Oct 22, 2021 | 234.22 | 237.21 | 232.86 | 236.93 | 2,017,150 | +2.51(+1.07%) |
Oct 21, 2021 | 238.09 | 238.09 | 233.12 | 234.42 | 1,767,253 | -2.48(-1.05%) |
Oct 20, 2021 | 236.91 | 239.02 | 236.24 | 236.90 | 1,582,007 | +1.37(+0.58%) |
Oct 19, 2021 | 232.37 | 235.76 | 232.37 | 235.53 | 1,618,695 | +3.24(+1.39%) |
Oct 18, 2021 | 231.29 | 235.87 | 230.08 | 232.29 | 2,619,269 | +1.07(+0.46%) |
Oct 15, 2021 | 230.78 | 232.60 | 229.22 | 231.22 | 2,673,162 | +1.16(+0.50%) |
Oct 14, 2021 | 230.38 | 231.77 | 227.56 | 230.07 | 1,877,289 | +0.24(+0.11%) |
Oct 13, 2021 | 227.52 | 231.26 | 226.28 | 229.82 | 2,166,518 | +3.56(+1.57%) |
Oct 12, 2021 | 228.13 | 228.49 | 225.49 | 226.27 | 1,768,886 | -0.87(-0.38%) |
Oct 11, 2021 | 230.08 | 231.33 | 227.06 | 227.13 | 1,946,886 | -0.26(-0.12%) |
Oct 08, 2021 | 226.89 | 229.21 | 225.07 | 227.39 | 2,636,907 | +0.74(+0.33%) |
Oct 07, 2021 | 222.71 | 227.56 | 222.59 | 226.66 | 2,059,430 | +5.18(+2.34%) |
Oct 06, 2021 | 224.11 | 224.39 | 219.72 | 221.47 | 2,533,622 | -2.99(-1.33%) |
Oct 05, 2021 | 220.10 | 226.05 | 219.84 | 224.47 | 2,882,693 | +5.91(+2.70%) |
Oct 04, 2021 | 221.43 | 223.75 | 217.94 | 218.56 | 4,922,562 | -4.61(-2.06%) |