Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 156.31 | 158.41 | 152.08 | 152.22 | 1,878,132 | -4.04(-2.59%) |
Sep 29, 2022 | 155.36 | 156.51 | 152.13 | 156.26 | 2,391,645 | -0.59(-0.38%) |
Sep 28, 2022 | 149.76 | 157.67 | 149.34 | 156.85 | 4,052,245 | +7.67(+5.14%) |
Sep 27, 2022 | 149.54 | 150.83 | 146.54 | 149.18 | 2,154,901 | +2.21(+1.50%) |
Sep 26, 2022 | 151.20 | 153.83 | 146.92 | 146.97 | 2,269,607 | -4.27(-2.82%) |
Sep 23, 2022 | 149.50 | 151.38 | 146.79 | 151.24 | 3,214,866 | +0.75(+0.50%) |
Sep 22, 2022 | 150.12 | 152.21 | 148.85 | 150.49 | 2,511,602 | -0.49(-0.32%) |
Sep 21, 2022 | 153.41 | 157.82 | 150.92 | 150.98 | 2,543,755 | -1.67(-1.09%) |
Sep 20, 2022 | 152.72 | 154.64 | 151.58 | 152.65 | 2,370,704 | -2.35(-1.52%) |
Sep 19, 2022 | 151.60 | 155.03 | 150.88 | 155.00 | 2,009,788 | +2.71(+1.78%) |
Sep 16, 2022 | 151.39 | 156.49 | 149.39 | 152.29 | 5,787,770 | -2.04(-1.32%) |
Sep 15, 2022 | 158.57 | 160.78 | 154.14 | 154.33 | 3,344,921 | -5.80(-3.62%) |
Sep 14, 2022 | 161.69 | 163.67 | 159.09 | 160.13 | 2,426,870 | +0.02(+0.01%) |
Sep 13, 2022 | 162.13 | 164.09 | 159.83 | 160.11 | 3,312,201 | -9.64(-5.68%) |
Sep 12, 2022 | 170.98 | 172.98 | 169.19 | 169.75 | 2,905,304 | -0.21(-0.12%) |
Sep 09, 2022 | 168.52 | 171.29 | 168.00 | 169.96 | 2,040,242 | +2.38(+1.42%) |
Sep 08, 2022 | 165.06 | 169.45 | 164.13 | 167.58 | 2,332,396 | +1.81(+1.09%) |
Sep 07, 2022 | 159.85 | 166.17 | 159.49 | 165.77 | 2,537,846 | +5.87(+3.67%) |
Sep 06, 2022 | 158.12 | 160.06 | 155.82 | 159.90 | 2,333,440 | +1.36(+0.86%) |
Sep 02, 2022 | 163.10 | 164.24 | 157.43 | 158.54 | 2,381,680 | -2.56(-1.59%) |
Sep 01, 2022 | 162.42 | 163.06 | 157.50 | 161.10 | 3,612,523 | -3.46(-2.10%) |
Aug 31, 2022 | 166.71 | 167.92 | 162.90 | 164.56 | 3,466,797 | +0.29(+0.18%) |
Aug 30, 2022 | 162.94 | 165.27 | 160.03 | 164.27 | 3,332,455 | +3.41(+2.12%) |
Aug 29, 2022 | 164.14 | 169.14 | 160.76 | 160.86 | 4,238,666 | -5.60(-3.36%) |
Aug 26, 2022 | 176.00 | 178.56 | 165.52 | 166.46 | 9,966,927 | +4.10(+2.53%) |
Aug 25, 2022 | 156.72 | 162.58 | 154.11 | 162.36 | 4,322,199 | +1.98(+1.23%) |
Aug 24, 2022 | 158.36 | 161.77 | 157.37 | 160.38 | 2,699,089 | +2.72(+1.73%) |
Aug 23, 2022 | 161.00 | 161.42 | 156.79 | 157.66 | 3,313,844 | -3.19(-1.98%) |
Aug 22, 2022 | 165.94 | 165.94 | 160.09 | 160.85 | 2,856,263 | -7.33(-4.36%) |
Aug 19, 2022 | 169.61 | 170.01 | 166.03 | 168.18 | 2,222,169 | -4.95(-2.86%) |
Aug 18, 2022 | 175.02 | 176.00 | 172.13 | 173.13 | 2,039,995 | -2.76(-1.57%) |
Aug 17, 2022 | 175.00 | 176.92 | 173.79 | 175.89 | 2,005,823 | -1.90(-1.07%) |
Aug 16, 2022 | 176.70 | 178.78 | 175.89 | 177.79 | 2,068,069 | -1.76(-0.98%) |
Aug 15, 2022 | 175.48 | 179.83 | 175.20 | 179.55 | 2,583,882 | +3.32(+1.88%) |
Aug 12, 2022 | 169.27 | 176.38 | 168.69 | 176.23 | 3,728,803 | +10.15(+6.11%) |
Aug 11, 2022 | 172.30 | 172.72 | 165.13 | 166.08 | 2,490,999 | -5.25(-3.06%) |
Aug 10, 2022 | 171.68 | 173.05 | 169.74 | 171.33 | 2,429,074 | +4.90(+2.94%) |
Aug 09, 2022 | 164.88 | 166.56 | 163.28 | 166.43 | 2,111,053 | -0.37(-0.22%) |
Aug 08, 2022 | 161.63 | 169.22 | 161.35 | 166.80 | 3,078,441 | +5.09(+3.15%) |
Aug 05, 2022 | 158.69 | 163.26 | 158.00 | 161.71 | 1,812,627 | -0.83(-0.51%) |
Aug 04, 2022 | 158.96 | 162.60 | 158.12 | 162.54 | 1,666,300 | +2.18(+1.36%) |
Aug 03, 2022 | 157.42 | 160.58 | 156.05 | 160.36 | 2,443,081 | +5.30(+3.42%) |
Aug 02, 2022 | 153.44 | 157.61 | 153.38 | 155.06 | 1,277,073 | -0.52(-0.33%) |
Aug 01, 2022 | 152.97 | 156.19 | 151.70 | 155.58 | 1,629,542 | +0.48(+0.31%) |
Jul 29, 2022 | 153.50 | 155.85 | 150.44 | 155.10 | 2,664,939 | +2.29(+1.50%) |
Jul 28, 2022 | 149.00 | 153.50 | 147.47 | 152.81 | 3,186,817 | +2.71(+1.81%) |
Jul 27, 2022 | 144.92 | 150.46 | 143.12 | 150.10 | 2,895,630 | +9.19(+6.52%) |
Jul 26, 2022 | 145.26 | 145.26 | 140.43 | 140.91 | 2,241,748 | -4.53(-3.11%) |
Jul 25, 2022 | 148.33 | 148.33 | 144.55 | 145.44 | 1,623,916 | -2.56(-1.73%) |
Jul 22, 2022 | 149.95 | 152.33 | 145.93 | 148.00 | 1,507,669 | -1.78(-1.19%) |
Jul 21, 2022 | 146.75 | 149.83 | 145.43 | 149.78 | 1,674,959 | +2.48(+1.68%) |
Jul 20, 2022 | 143.18 | 147.67 | 142.00 | 147.30 | 2,039,580 | +5.46(+3.85%) |
Jul 19, 2022 | 141.42 | 143.03 | 138.47 | 141.84 | 2,312,288 | +3.10(+2.23%) |
Jul 18, 2022 | 142.74 | 143.39 | 138.61 | 138.74 | 2,246,922 | -1.97(-1.40%) |
Jul 15, 2022 | 138.95 | 140.74 | 136.00 | 140.71 | 2,764,176 | +2.79(+2.02%) |
Jul 14, 2022 | 139.81 | 140.68 | 137.38 | 137.92 | 2,083,431 | -2.13(-1.52%) |
Jul 13, 2022 | 134.27 | 140.48 | 134.10 | 140.05 | 2,881,580 | +2.27(+1.65%) |
Jul 12, 2022 | 144.60 | 147.48 | 137.45 | 137.78 | 3,909,878 | -7.76(-5.33%) |
Jul 11, 2022 | 146.48 | 147.28 | 144.01 | 145.54 | 1,636,267 | -2.47(-1.67%) |
Jul 08, 2022 | 145.04 | 148.23 | 144.14 | 148.01 | 1,763,028 | +0.41(+0.28%) |
Jul 07, 2022 | 145.70 | 148.53 | 145.55 | 147.60 | 3,103,556 | +1.66(+1.14%) |
Jul 06, 2022 | 147.57 | 147.57 | 143.61 | 145.94 | 2,299,087 | -0.43(-0.29%) |
Jul 05, 2022 | 138.54 | 146.52 | 138.54 | 146.37 | 2,313,282 | +4.02(+2.82%) |
Jul 01, 2022 | 140.31 | 143.28 | 137.50 | 142.35 | 1,677,374 | +2.77(+1.98%) |
Jun 30, 2022 | 143.32 | 143.96 | 138.05 | 139.58 | 3,419,331 | -6.73(-4.60%) |
Jun 29, 2022 | 144.52 | 148.04 | 143.05 | 146.31 | 2,239,692 | +2.06(+1.43%) |
Jun 28, 2022 | 148.44 | 149.93 | 143.96 | 144.25 | 3,280,196 | -3.80(-2.57%) |
Jun 27, 2022 | 152.29 | 153.08 | 147.51 | 148.05 | 4,140,459 | -4.00(-2.63%) |
Jun 24, 2022 | 145.13 | 152.12 | 144.51 | 152.05 | 4,718,080 | +9.86(+6.93%) |
Jun 23, 2022 | 137.84 | 142.61 | 134.53 | 142.19 | 4,968,727 | +5.60(+4.10%) |
Jun 22, 2022 | 136.55 | 139.53 | 135.05 | 136.59 | 6,231,359 | -2.01(-1.45%) |
Jun 21, 2022 | 141.83 | 143.69 | 138.44 | 138.60 | 2,535,171 | -0.78(-0.56%) |
Jun 17, 2022 | 136.91 | 141.95 | 136.74 | 139.38 | 4,522,457 | +2.52(+1.84%) |
Jun 16, 2022 | 139.10 | 140.75 | 136.27 | 136.86 | 2,688,957 | -5.95(-4.17%) |
Jun 15, 2022 | 142.81 | 145.41 | 139.69 | 142.81 | 4,177,985 | +3.43(+2.46%) |
Jun 14, 2022 | 144.18 | 146.01 | 138.73 | 139.38 | 3,559,028 | -2.85(-2.00%) |
Jun 13, 2022 | 145.15 | 146.92 | 140.84 | 142.23 | 3,818,672 | -7.05(-4.72%) |
Jun 10, 2022 | 151.09 | 152.00 | 146.55 | 149.28 | 3,265,480 | -4.55(-2.96%) |
Jun 09, 2022 | 158.58 | 159.50 | 153.80 | 153.83 | 1,724,773 | -6.21(-3.88%) |
Jun 08, 2022 | 159.25 | 161.27 | 158.57 | 160.04 | 1,560,848 | +0.79(+0.50%) |
Jun 07, 2022 | 156.36 | 160.99 | 156.36 | 159.25 | 2,179,776 | +0.39(+0.25%) |
Jun 06, 2022 | 165.66 | 165.82 | 158.81 | 158.86 | 2,116,880 | -3.27(-2.02%) |
Jun 03, 2022 | 166.55 | 168.22 | 162.00 | 162.13 | 3,478,547 | -7.31(-4.31%) |
Jun 02, 2022 | 155.70 | 169.90 | 155.37 | 169.44 | 4,552,867 | +12.88(+8.23%) |
Jun 01, 2022 | 158.01 | 162.27 | 155.00 | 156.56 | 4,519,965 | +0.26(+0.17%) |
May 31, 2022 | 158.35 | 158.69 | 153.50 | 156.30 | 6,661,341 | -2.49(-1.57%) |
May 27, 2022 | 156.37 | 159.96 | 149.06 | 158.79 | 13,368,458 | -9.36(-5.57%) |
May 26, 2022 | 164.53 | 169.96 | 160.68 | 168.15 | 4,914,559 | +3.64(+2.21%) |
May 25, 2022 | 159.49 | 165.95 | 158.03 | 164.51 | 3,028,363 | +5.74(+3.62%) |
May 24, 2022 | 162.98 | 164.09 | 157.49 | 158.77 | 4,155,740 | -7.02(-4.23%) |
May 23, 2022 | 167.00 | 167.17 | 162.70 | 165.79 | 2,674,826 | -0.20(-0.12%) |
May 20, 2022 | 168.60 | 170.40 | 161.04 | 165.99 | 2,792,540 | +1.47(+0.89%) |
May 19, 2022 | 163.46 | 167.44 | 161.83 | 164.52 | 3,750,510 | +1.57(+0.96%) |
May 18, 2022 | 170.99 | 172.28 | 161.62 | 162.95 | 4,081,101 | -10.39(-5.99%) |
May 17, 2022 | 173.58 | 176.68 | 169.00 | 173.34 | 4,700,840 | -2.72(-1.54%) |
May 16, 2022 | 179.44 | 182.62 | 174.64 | 176.06 | 2,165,240 | -6.23(-3.42%) |
May 13, 2022 | 175.34 | 184.07 | 174.95 | 182.29 | 3,815,405 | +10.37(+6.03%) |
May 12, 2022 | 171.71 | 178.26 | 168.90 | 171.92 | 3,450,359 | -1.22(-0.70%) |
May 11, 2022 | 179.62 | 186.81 | 172.45 | 173.14 | 3,500,249 | -10.53(-5.73%) |
May 10, 2022 | 181.80 | 185.52 | 176.18 | 183.67 | 4,306,538 | +7.46(+4.23%) |
May 09, 2022 | 185.16 | 185.24 | 175.07 | 176.21 | 6,410,707 | -13.25(-6.99%) |
May 06, 2022 | 193.42 | 195.30 | 185.56 | 189.46 | 1,999,107 | -6.36(-3.25%) |
May 05, 2022 | 204.74 | 205.38 | 193.16 | 195.82 | 2,574,283 | -11.94(-5.75%) |
May 04, 2022 | 201.95 | 208.82 | 193.59 | 207.76 | 2,752,294 | +6.46(+3.21%) |
May 03, 2022 | 207.73 | 209.06 | 200.08 | 201.30 | 2,852,611 | -7.11(-3.41%) |
May 02, 2022 | 205.78 | 209.37 | 203.14 | 208.41 | 1,761,643 | +1.71(+0.83%) |
Apr 29, 2022 | 213.28 | 217.30 | 205.94 | 206.70 | 2,213,200 | -8.76(-4.07%) |
Apr 28, 2022 | 210.18 | 217.45 | 209.32 | 215.46 | 2,194,775 | +8.74(+4.23%) |
Apr 27, 2022 | 202.34 | 209.46 | 202.34 | 206.72 | 2,236,419 | +4.82(+2.39%) |
Apr 26, 2022 | 207.76 | 208.20 | 200.67 | 201.90 | 2,891,218 | -7.23(-3.46%) |
Apr 25, 2022 | 204.43 | 210.00 | 204.28 | 209.13 | 1,363,969 | +3.00(+1.46%) |
Apr 22, 2022 | 212.44 | 214.38 | 205.55 | 206.13 | 1,696,664 | -6.32(-2.97%) |
Apr 21, 2022 | 220.86 | 224.21 | 210.39 | 212.45 | 1,680,682 | -7.69(-3.49%) |
Apr 20, 2022 | 226.74 | 226.74 | 219.58 | 220.14 | 1,075,778 | -4.48(-1.99%) |
Apr 19, 2022 | 219.33 | 225.60 | 216.56 | 224.62 | 1,851,643 | +5.12(+2.33%) |
Apr 18, 2022 | 220.99 | 222.00 | 214.57 | 219.50 | 2,983,650 | -5.17(-2.30%) |
Apr 14, 2022 | 229.00 | 229.26 | 224.01 | 224.67 | 1,401,300 | -3.99(-1.74%) |
Apr 13, 2022 | 225.81 | 230.94 | 225.35 | 228.66 | 1,178,514 | +2.69(+1.19%) |
Apr 12, 2022 | 231.20 | 233.84 | 225.45 | 225.97 | 1,403,493 | -1.24(-0.55%) |
Apr 11, 2022 | 225.02 | 229.19 | 223.41 | 227.21 | 1,587,124 | -1.56(-0.68%) |
Apr 08, 2022 | 232.76 | 233.20 | 228.24 | 228.77 | 1,271,706 | -4.48(-1.92%) |
Apr 07, 2022 | 228.96 | 235.16 | 228.96 | 233.25 | 1,171,677 | +3.11(+1.35%) |
Apr 06, 2022 | 234.06 | 234.48 | 228.60 | 230.14 | 1,831,128 | -9.58(-4.00%) |
Apr 05, 2022 | 243.59 | 244.20 | 237.50 | 239.72 | 2,425,992 | -3.28(-1.35%) |
Apr 04, 2022 | 238.24 | 245.83 | 237.48 | 243.00 | 1,883,546 | +5.07(+2.13%) |
Apr 01, 2022 | 237.35 | 242.17 | 235.45 | 237.93 | 2,389,257 | -1.53(-0.64%) |
Mar 31, 2022 | 242.86 | 242.86 | 238.40 | 239.46 | 1,727,865 | -2.10(-0.87%) |
Mar 30, 2022 | 245.00 | 246.40 | 240.24 | 241.56 | 1,150,492 | -4.70(-1.91%) |
Mar 29, 2022 | 247.95 | 248.92 | 245.06 | 246.26 | 2,317,007 | +2.03(+0.83%) |
Mar 28, 2022 | 237.37 | 246.18 | 237.37 | 244.23 | 2,332,129 | +6.14(+2.58%) |
Mar 25, 2022 | 243.57 | 244.00 | 234.80 | 238.09 | 2,354,813 | -3.14(-1.30%) |
Mar 24, 2022 | 238.26 | 241.73 | 233.00 | 241.23 | 2,572,159 | +4.45(+1.88%) |
Mar 23, 2022 | 241.85 | 242.44 | 236.21 | 236.78 | 2,922,246 | -7.37(-3.02%) |
Mar 22, 2022 | 242.62 | 248.27 | 241.00 | 244.15 | 1,995,164 | +1.31(+0.54%) |
Mar 21, 2022 | 241.43 | 244.73 | 239.90 | 242.84 | 1,770,337 | -0.76(-0.31%) |
Mar 18, 2022 | 234.39 | 245.15 | 232.56 | 243.60 | 2,760,449 | +8.30(+3.53%) |
Mar 17, 2022 | 227.03 | 237.65 | 226.03 | 235.30 | 2,327,311 | +7.83(+3.44%) |
Mar 16, 2022 | 223.75 | 228.26 | 219.34 | 227.47 | 2,150,372 | +6.05(+2.73%) |
Mar 15, 2022 | 222.12 | 222.85 | 217.15 | 221.42 | 2,180,454 | +0.51(+0.23%) |
Mar 14, 2022 | 224.50 | 229.22 | 218.90 | 220.91 | 1,827,697 | -4.00(-1.78%) |
Mar 11, 2022 | 231.38 | 232.29 | 224.69 | 224.91 | 1,789,032 | -3.54(-1.55%) |
Mar 10, 2022 | 228.29 | 232.06 | 226.62 | 228.45 | 1,478,994 | -5.08(-2.18%) |
Mar 09, 2022 | 224.77 | 235.43 | 223.83 | 233.53 | 2,391,993 | +13.63(+6.20%) |
Mar 08, 2022 | 220.75 | 226.56 | 215.76 | 219.90 | 3,011,062 | -4.51(-2.01%) |
Mar 07, 2022 | 240.84 | 242.05 | 223.16 | 224.41 | 4,146,648 | -15.80(-6.58%) |
Mar 04, 2022 | 245.74 | 248.50 | 237.64 | 240.21 | 2,640,109 | -5.16(-2.10%) |
Mar 03, 2022 | 250.00 | 250.00 | 241.77 | 245.37 | 2,213,104 | -3.02(-1.22%) |
Mar 02, 2022 | 239.24 | 249.91 | 235.60 | 248.39 | 4,024,370 | +8.06(+3.35%) |
Mar 01, 2022 | 245.98 | 249.88 | 237.72 | 240.33 | 6,643,025 | +11.28(+4.92%) |
Feb 28, 2022 | 225.54 | 231.73 | 223.66 | 229.05 | 3,981,821 | +3.82(+1.70%) |
Feb 25, 2022 | 220.24 | 225.38 | 221.11 | 225.23 | 2,647,033 | +2.87(+1.29%) |
Feb 24, 2022 | 206.56 | 223.09 | 206.06 | 222.36 | 2,630,808 | +9.35(+4.39%) |
Feb 23, 2022 | 219.18 | 222.08 | 212.69 | 213.01 | 1,860,353 | -5.08(-2.33%) |
Feb 22, 2022 | 214.38 | 225.69 | 213.00 | 218.09 | 3,633,393 | +3.62(+1.69%) |
Feb 18, 2022 | 214.47 | 0 | -2.24(-1.03%) | |||
Feb 17, 2022 | 226.63 | 226.94 | 216.54 | 216.71 | 2,740,221 | -11.60(-5.08%) |
Feb 16, 2022 | 232.18 | 235.00 | 226.00 | 228.31 | 2,450,224 | -7.15(-3.04%) |
Feb 15, 2022 | 237.69 | 238.62 | 231.35 | 235.46 | 1,828,766 | +2.48(+1.06%) |
Feb 14, 2022 | 232.44 | 236.19 | 230.35 | 232.98 | 1,725,815 | +0.21(+0.09%) |
Feb 11, 2022 | 240.64 | 243.87 | 231.86 | 232.77 | 1,407,668 | -6.87(-2.87%) |
Feb 10, 2022 | 237.04 | 243.66 | 236.10 | 239.64 | 1,385,481 | -3.81(-1.57%) |
Feb 09, 2022 | 243.73 | 246.34 | 240.99 | 243.45 | 1,694,352 | +4.94(+2.07%) |
Feb 08, 2022 | 234.51 | 239.69 | 232.01 | 238.51 | 1,543,756 | +2.06(+0.87%) |
Feb 07, 2022 | 237.50 | 242.82 | 235.66 | 236.45 | 1,551,510 | -0.34(-0.14%) |
Feb 04, 2022 | 234.22 | 240.23 | 234.07 | 236.79 | 1,737,992 | +3.77(+1.62%) |
Feb 03, 2022 | 237.64 | 231.39 | 233.02 | 2,794,944 | -9.83(-4.05%) | |
Feb 02, 2022 | 252.75 | 252.89 | 239.95 | 242.85 | 3,111,496 | -9.89(-3.91%) |
Feb 01, 2022 | 256.96 | 257.00 | 246.95 | 252.74 | 1,916,125 | -0.27(-0.11%) |
Jan 31, 2022 | 239.45 | 253.32 | 253.01 | 3,089,495 | +14.83(+6.23%) | |
Jan 28, 2022 | 226.55 | 238.74 | 223.52 | 238.18 | 2,441,676 | +12.00(+5.31%) |
Jan 27, 2022 | 229.53 | 235.50 | 225.73 | 226.18 | 2,157,561 | +1.14(+0.51%) |
Jan 26, 2022 | 240.54 | 241.39 | 223.62 | 225.04 | 4,878,819 | -11.07(-4.69%) |
Jan 25, 2022 | 241.55 | 248.00 | 235.12 | 236.11 | 2,638,210 | -11.52(-4.65%) |
Jan 24, 2022 | 240.86 | 248.03 | 233.31 | 247.63 | 2,865,288 | +1.94(+0.79%) |
Jan 21, 2022 | 251.06 | 253.14 | 244.39 | 245.69 | 1,953,041 | -6.08(-2.41%) |
Jan 20, 2022 | 255.42 | 260.46 | 251.25 | 251.77 | 1,816,750 | +2.31(+0.93%) |
Jan 19, 2022 | 246.78 | 255.17 | 246.10 | 249.46 | 1,444,752 | +3.60(+1.46%) |
Jan 18, 2022 | 246.71 | 252.69 | 243.95 | 245.86 | 2,293,627 | -8.45(-3.32%) |
Jan 14, 2022 | 254.31 | 0 | +4.90(+1.96%) | |||
Jan 13, 2022 | 258.44 | 260.60 | 248.87 | 249.41 | 1,773,000 | -8.55(-3.31%) |
Jan 12, 2022 | 256.98 | 261.89 | 255.88 | 257.96 | 1,876,472 | +2.24(+0.88%) |
Jan 11, 2022 | 250.10 | 256.55 | 248.37 | 255.72 | 2,406,427 | +3.41(+1.35%) |
Jan 10, 2022 | 245.27 | 252.38 | 241.72 | 252.31 | 2,077,400 | +2.07(+0.83%) |
Jan 07, 2022 | 250.31 | 256.49 | 246.03 | 250.24 | 1,176,111 | -0.39(-0.16%) |
Jan 06, 2022 | 246.45 | 256.50 | 245.19 | 250.63 | 2,943,908 | +2.37(+0.95%) |
Jan 05, 2022 | 250.47 | 257.38 | 246.01 | 248.26 | 2,955,297 | -4.80(-1.90%) |
Jan 04, 2022 | 263.72 | 263.95 | 245.02 | 253.06 | 5,095,014 | -10.54(-4.00%) |
Jan 03, 2022 | 271.96 | 273.18 | 261.07 | 263.60 | 2,839,487 | -9.58(-3.51%) |
Dec 31, 2021 | 275.52 | 277.29 | 272.80 | 273.18 | 754,302 | -3.32(-1.20%) |
Dec 30, 2021 | 277.56 | 279.57 | 276.30 | 276.50 | 1,535,436 | +0.75(+0.27%) |
Dec 29, 2021 | 275.40 | 276.12 | 271.68 | 275.75 | 757,385 | -0.05(-0.02%) |
Dec 28, 2021 | 280.73 | 280.73 | 274.73 | 275.80 | 859,253 | -3.55(-1.27%) |
Dec 27, 2021 | 278.36 | 280.91 | 276.35 | 279.35 | 1,055,501 | +1.30(+0.47%) |
Dec 23, 2021 | 278.97 | 279.99 | 274.73 | 278.05 | 796,291 | +0.17(+0.06%) |
Dec 22, 2021 | 278.86 | 280.65 | 275.84 | 277.88 | 1,012,646 | -0.98(-0.35%) |
Dec 21, 2021 | 269.64 | 279.55 | 267.00 | 278.86 | 1,418,806 | +9.16(+3.40%) |
Dec 20, 2021 | 268.20 | 270.99 | 266.34 | 269.70 | 1,023,800 | -4.18(-1.53%) |
Dec 17, 2021 | 267.08 | 275.47 | 265.29 | 273.88 | 2,205,596 | +1.65(+0.61%) |
Dec 16, 2021 | 277.33 | 277.58 | 269.26 | 272.23 | 1,205,820 | -6.99(-2.50%) |
Dec 15, 2021 | 273.46 | 280.45 | 268.09 | 279.22 | 1,735,777 | +5.87(+2.15%) |
Dec 14, 2021 | 276.36 | 277.91 | 267.83 | 273.35 | 1,726,273 | -7.57(-2.69%) |
Dec 13, 2021 | 279.56 | 283.67 | 278.57 | 280.92 | 1,120,732 | +1.24(+0.44%) |
Dec 10, 2021 | 280.46 | 284.61 | 277.42 | 279.68 | 1,281,497 | +0.33(+0.12%) |
Dec 09, 2021 | 281.70 | 285.58 | 276.71 | 279.35 | 1,371,656 | -2.95(-1.04%) |
Dec 08, 2021 | 281.73 | 284.39 | 275.49 | 282.30 | 964,569 | +2.06(+0.74%) |
Dec 07, 2021 | 272.00 | 283.15 | 271.67 | 280.24 | 1,776,413 | +11.15(+4.14%) |
Dec 06, 2021 | 266.02 | 269.46 | 258.22 | 269.09 | 1,989,404 | +2.10(+0.79%) |
Dec 03, 2021 | 267.68 | 269.98 | 259.87 | 266.99 | 2,474,194 | +0.33(+0.12%) |
Dec 02, 2021 | 260.25 | 268.37 | 260.00 | 266.66 | 1,900,468 | +5.80(+2.22%) |
Dec 01, 2021 | 275.81 | 276.92 | 260.07 | 260.86 | 2,561,771 | -13.37(-4.88%) |
Nov 30, 2021 | 282.94 | 284.25 | 272.94 | 274.23 | 1,980,478 | -7.36(-2.61%) |
Nov 29, 2021 | 280.33 | 284.82 | 277.13 | 281.59 | 1,262,736 | +4.04(+1.46%) |
Nov 26, 2021 | 276.50 | 282.66 | 276.01 | 277.55 | 1,516,854 | -0.33(-0.12%) |
Nov 24, 2021 | 270.51 | 278.52 | 268.37 | 277.88 | 1,630,993 | +3.60(+1.31%) |
Nov 23, 2021 | 273.57 | 280.79 | 268.63 | 274.28 | 2,292,293 | -0.47(-0.17%) |
Nov 22, 2021 | 285.51 | 286.71 | 274.36 | 274.75 | 2,941,087 | -11.85(-4.13%) |
Nov 19, 2021 | 287.51 | 297.50 | 279.81 | 286.60 | 6,702,282 | -12.49(-4.18%) |
Nov 18, 2021 | 300.04 | 300.32 | 298.43 | 299.09 | 2,749,567 | -1.81(-0.60%) |
Nov 17, 2021 | 304.52 | 307.81 | 298.54 | 300.90 | 1,951,332 | +1.06(+0.35%) |
Nov 16, 2021 | 300.46 | 303.33 | 296.02 | 299.84 | 2,519,396 | +4.24(+1.43%) |
Nov 15, 2021 | 297.13 | 299.00 | 294.44 | 295.60 | 1,262,946 | -0.85(-0.29%) |
Nov 12, 2021 | 297.13 | 300.78 | 295.75 | 296.45 | 1,455,928 | +1.21(+0.41%) |
Nov 11, 2021 | 291.50 | 298.45 | 291.50 | 295.24 | 1,295,697 | +4.22(+1.45%) |
Nov 10, 2021 | 291.99 | 291.02 | 3,112,711 | -2.46(-0.84%) | ||
Nov 09, 2021 | 294.03 | 294.49 | 290.21 | 293.48 | 910,737 | +0.75(+0.26%) |
Nov 08, 2021 | 291.55 | 293.82 | 289.85 | 292.73 | 985,775 | +2.81(+0.97%) |
Nov 05, 2021 | 291.74 | 291.74 | 287.02 | 289.92 | 1,008,508 | -0.56(-0.19%) |
Nov 04, 2021 | 289.96 | 292.86 | 286.90 | 290.48 | 1,276,194 | +1.52(+0.53%) |
Nov 03, 2021 | 290.55 | 292.15 | 287.43 | 288.96 | 810,908 | -2.32(-0.80%) |
Nov 02, 2021 | 289.99 | 291.72 | 288.53 | 291.28 | 840,985 | +3.21(+1.11%) |
Nov 01, 2021 | 291.11 | 289.95 | 285.95 | 288.07 | 942,653 | -1.91(-0.66%) |
Oct 29, 2021 | 288.30 | 292.62 | 286.33 | 289.98 | 1,603,864 | +3.24(+1.13%) |
Oct 28, 2021 | 282.94 | 286.74 | 894,942 | +3.61(+1.28%) | ||
Oct 27, 2021 | 283.00 | 286.55 | 280.56 | 283.13 | 1,092,096 | +0.37(+0.13%) |
Oct 26, 2021 | 284.48 | 282.76 | 868,257 | +0.61(+0.22%) | ||
Oct 25, 2021 | 279.29 | 282.15 | 1,717,024 | +1.36(+0.48%) | ||
Oct 22, 2021 | 282.27 | 284.80 | 279.05 | 280.79 | 1,069,704 | -0.22(-0.08%) |
Oct 21, 2021 | 277.00 | 281.68 | 275.34 | 281.01 | 1,238,804 | +3.75(+1.35%) |
Oct 20, 2021 | 277.50 | 279.69 | 274.54 | 277.26 | 782,790 | -0.01(-0.00%) |
Oct 19, 2021 | 273.41 | 278.47 | 272.59 | 277.27 | 1,165,135 | +4.60(+1.69%) |
Oct 18, 2021 | 267.96 | 273.04 | 267.00 | 272.67 | 844,263 | +1.68(+0.62%) |
Oct 15, 2021 | 270.86 | 272.35 | 268.15 | 270.99 | 1,641,866 | -0.12(-0.04%) |
Oct 14, 2021 | 269.49 | 273.39 | 268.14 | 271.11 | 1,353,736 | +4.51(+1.69%) |
Oct 13, 2021 | 262.72 | 273.55 | 262.61 | 266.60 | 2,510,457 | +9.41(+3.66%) |
Oct 12, 2021 | 255.47 | 260.48 | 254.56 | 257.19 | 1,164,445 | +3.52(+1.39%) |
Oct 11, 2021 | 254.85 | 258.93 | 252.59 | 253.67 | 899,973 | -2.23(-0.87%) |
Oct 08, 2021 | 258.10 | 259.47 | 254.50 | 255.90 | 947,382 | -1.96(-0.76%) |
Oct 07, 2021 | 258.35 | 262.20 | 257.58 | 257.86 | 781,078 | +1.53(+0.60%) |
Oct 06, 2021 | 249.36 | 256.55 | 248.31 | 256.33 | 1,572,564 | +4.28(+1.70%) |
Oct 05, 2021 | 250.48 | 253.15 | 249.22 | 252.05 | 757,647 | +2.37(+0.95%) |
Oct 04, 2021 | 253.82 | 254.02 | 246.45 | 249.68 | 1,593,521 | -4.87(-1.91%) |