Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 320.89 | 321.65 | 318.68 | 321.58 | 3,999,504 | -0.71(-0.22%) |
Dec 29, 2022 | 320.80 | 323.06 | 320.41 | 322.29 | 2,529,948 | +3.39(+1.06%) |
Dec 28, 2022 | 322.90 | 323.92 | 318.90 | 318.90 | 3,177,838 | -3.69(-1.14%) |
Dec 27, 2022 | 322.56 | 324.00 | 320.84 | 322.59 | 3,184,854 | +0.43(+0.13%) |
Dec 23, 2022 | 319.92 | 322.42 | 318.41 | 322.16 | 4,119,133 | +1.62(+0.51%) |
Dec 22, 2022 | 321.75 | 322.08 | 316.07 | 320.54 | 5,017,757 | -3.24(-1.00%) |
Dec 21, 2022 | 321.78 | 324.49 | 321.38 | 323.78 | 5,238,351 | +5.07(+1.59%) |
Dec 20, 2022 | 317.95 | 320.16 | 316.81 | 318.72 | 4,848,407 | +0.97(+0.31%) |
Dec 19, 2022 | 319.19 | 320.61 | 316.12 | 317.75 | 3,819,049 | -1.54(-0.48%) |
Dec 16, 2022 | 319.60 | 320.77 | 316.84 | 319.29 | 6,874,579 | -2.99(-0.93%) |
Dec 15, 2022 | 325.94 | 326.70 | 320.32 | 322.28 | 6,057,067 | -7.19(-2.18%) |
Dec 14, 2022 | 330.98 | 333.76 | 326.97 | 329.46 | 5,666,225 | -1.54(-0.47%) |
Dec 13, 2022 | 337.17 | 337.21 | 328.77 | 331.00 | 5,438,352 | +1.15(+0.35%) |
Dec 12, 2022 | 325.51 | 329.88 | 325.44 | 329.85 | 5,176,123 | +5.08(+1.57%) |
Dec 09, 2022 | 327.00 | 328.39 | 324.65 | 324.77 | 3,940,219 | -2.99(-0.91%) |
Dec 08, 2022 | 327.06 | 328.91 | 326.40 | 327.76 | 3,383,051 | +1.96(+0.60%) |
Dec 07, 2022 | 325.51 | 327.63 | 324.93 | 325.80 | 3,688,731 | -0.02(-0.01%) |
Dec 06, 2022 | 329.03 | 329.88 | 324.14 | 325.82 | 5,695,139 | -3.46(-1.05%) |
Dec 05, 2022 | 331.62 | 332.45 | 328.31 | 329.28 | 3,943,653 | -4.56(-1.37%) |
Dec 02, 2022 | 330.08 | 334.49 | 330.08 | 333.84 | 3,858,472 | +0.32(+0.10%) |
Dec 01, 2022 | 335.79 | 335.80 | 330.89 | 333.52 | 5,494,891 | -1.69(-0.50%) |
Nov 30, 2022 | 327.94 | 335.25 | 325.55 | 335.21 | 7,152,813 | +7.43(+2.27%) |
Nov 29, 2022 | 327.25 | 328.64 | 325.97 | 327.78 | 3,033,984 | -0.01(-0.00%) |
Nov 28, 2022 | 330.89 | 332.14 | 327.27 | 327.79 | 3,190,613 | -4.87(-1.46%) |
Nov 25, 2022 | 331.27 | 332.93 | 331.22 | 332.66 | 1,547,208 | +1.52(+0.46%) |
Nov 23, 2022 | 329.84 | 331.75 | 329.24 | 331.14 | 3,210,011 | +0.96(+0.29%) |
Nov 22, 2022 | 328.18 | 330.34 | 327.69 | 330.18 | 4,526,658 | +3.79(+1.16%) |
Nov 21, 2022 | 326.99 | 327.94 | 324.93 | 326.39 | 2,376,826 | -0.31(-0.09%) |
Nov 18, 2022 | 326.79 | 327.46 | 324.66 | 326.70 | 3,778,560 | +1.89(+0.58%) |
Nov 17, 2022 | 321.56 | 325.47 | 321.56 | 324.81 | 3,733,159 | +0.03(+0.01%) |
Nov 16, 2022 | 324.40 | 325.93 | 324.28 | 324.79 | 3,189,410 | -0.13(-0.04%) |
Nov 15, 2022 | 327.12 | 328.70 | 322.23 | 324.92 | 4,982,728 | +0.43(+0.13%) |
Nov 14, 2022 | 325.40 | 328.46 | 324.30 | 324.50 | 3,413,190 | -1.95(-0.60%) |
Nov 11, 2022 | 326.56 | 327.01 | 322.92 | 326.45 | 5,371,037 | +0.51(+0.16%) |
Nov 10, 2022 | 323.00 | 326.16 | 320.74 | 325.94 | 6,162,463 | +11.52(+3.66%) |
Nov 09, 2022 | 318.64 | 319.76 | 314.05 | 314.42 | 4,952,250 | -6.16(-1.92%) |
Nov 08, 2022 | 318.41 | 322.36 | 317.27 | 320.57 | 6,556,731 | +3.18(+1.00%) |
Nov 07, 2022 | 314.22 | 317.90 | 313.27 | 317.39 | 4,665,327 | +4.14(+1.32%) |
Nov 04, 2022 | 312.74 | 315.19 | 308.62 | 313.26 | 6,481,389 | +4.13(+1.34%) |
Nov 03, 2022 | 308.63 | 311.04 | 306.53 | 309.13 | 4,254,956 | -1.44(-0.46%) |
Nov 02, 2022 | 314.53 | 319.64 | 310.53 | 310.57 | 7,354,212 | -4.88(-1.55%) |
Nov 01, 2022 | 318.31 | 318.75 | 313.89 | 315.45 | 4,520,089 | -0.98(-0.31%) |
Oct 31, 2022 | 315.94 | 317.78 | 314.92 | 316.43 | 5,305,760 | -1.12(-0.35%) |
Oct 28, 2022 | 310.97 | 317.85 | 310.67 | 317.55 | 5,433,943 | +7.85(+2.53%) |
Oct 27, 2022 | 310.76 | 313.00 | 309.18 | 309.70 | 4,404,110 | +2.01(+0.65%) |
Oct 26, 2022 | 307.30 | 310.92 | 307.10 | 307.69 | 5,171,395 | -0.11(-0.03%) |
Oct 25, 2022 | 303.80 | 308.08 | 303.56 | 307.80 | 6,227,844 | +3.32(+1.09%) |
Oct 24, 2022 | 302.04 | 305.39 | 301.14 | 304.47 | 4,481,869 | +4.03(+1.34%) |
Oct 21, 2022 | 292.90 | 300.75 | 291.87 | 300.44 | 5,564,387 | +7.49(+2.56%) |
Oct 20, 2022 | 294.42 | 297.84 | 292.40 | 292.95 | 3,699,168 | -1.00(-0.34%) |
Oct 19, 2022 | 293.94 | 296.18 | 291.96 | 293.95 | 3,040,578 | -1.08(-0.37%) |
Oct 18, 2022 | 297.73 | 297.85 | 292.69 | 295.04 | 4,847,455 | +3.29(+1.13%) |
Oct 17, 2022 | 290.61 | 292.85 | 289.73 | 291.74 | 3,678,494 | +5.06(+1.77%) |
Oct 14, 2022 | 292.21 | 293.96 | 286.07 | 286.68 | 5,722,568 | -3.61(-1.24%) |
Oct 13, 2022 | 277.33 | 291.42 | 276.83 | 290.29 | 7,649,061 | +8.11(+2.88%) |
Oct 12, 2022 | 282.47 | 284.51 | 281.42 | 282.18 | 4,529,451 | -0.13(-0.04%) |
Oct 11, 2022 | 281.23 | 286.02 | 280.79 | 282.31 | 3,983,567 | +0.32(+0.11%) |
Oct 10, 2022 | 284.23 | 284.85 | 280.18 | 281.99 | 3,262,256 | -0.98(-0.34%) |
Oct 07, 2022 | 286.60 | 286.75 | 281.48 | 282.96 | 3,136,428 | -6.05(-2.09%) |
Oct 06, 2022 | 291.17 | 292.95 | 288.41 | 289.01 | 3,188,463 | -3.44(-1.18%) |
Oct 05, 2022 | 289.49 | 294.15 | 288.59 | 292.45 | 2,841,273 | -0.34(-0.12%) |
Oct 04, 2022 | 288.41 | 292.82 | 288.25 | 292.79 | 4,309,780 | +8.06(+2.83%) |
Oct 03, 2022 | 280.63 | 286.25 | 279.58 | 284.72 | 3,577,459 | +7.23(+2.61%) |
Sep 30, 2022 | 281.26 | 283.44 | 277.24 | 277.49 | 3,962,531 | -4.74(-1.68%) |
Sep 29, 2022 | 284.70 | 284.78 | 279.95 | 282.23 | 3,467,630 | -4.37(-1.52%) |
Sep 28, 2022 | 282.37 | 287.85 | 281.11 | 286.60 | 4,134,861 | +5.25(+1.86%) |
Sep 27, 2022 | 284.71 | 286.40 | 279.61 | 281.35 | 4,021,054 | -1.37(-0.49%) |
Sep 26, 2022 | 284.54 | 286.12 | 281.54 | 282.72 | 4,311,294 | -3.03(-1.06%) |
Sep 23, 2022 | 287.65 | 287.82 | 282.41 | 285.75 | 5,124,379 | -4.50(-1.55%) |
Sep 22, 2022 | 291.26 | 292.62 | 289.65 | 290.25 | 3,614,924 | -1.25(-0.43%) |
Sep 21, 2022 | 297.98 | 299.67 | 291.42 | 291.50 | 5,289,739 | -5.03(-1.70%) |
Sep 20, 2022 | 297.18 | 297.47 | 294.18 | 296.53 | 2,920,298 | -3.02(-1.01%) |
Sep 19, 2022 | 294.94 | 299.60 | 294.86 | 299.56 | 2,824,923 | +2.03(+0.68%) |
Sep 16, 2022 | 295.51 | 298.04 | 294.92 | 297.53 | 4,214,962 | -1.44(-0.48%) |
Sep 15, 2022 | 300.19 | 302.01 | 298.17 | 298.96 | 3,409,290 | -1.64(-0.54%) |
Sep 14, 2022 | 300.89 | 301.97 | 298.17 | 300.60 | 2,976,197 | +0.32(+0.11%) |
Sep 13, 2022 | 307.10 | 307.86 | 299.42 | 300.28 | 4,462,774 | -12.37(-3.96%) |
Sep 12, 2022 | 311.42 | 313.72 | 311.34 | 312.65 | 2,578,054 | +2.21(+0.71%) |
Sep 09, 2022 | 308.33 | 311.08 | 307.77 | 310.45 | 2,573,764 | +3.89(+1.27%) |
Sep 08, 2022 | 303.14 | 306.71 | 302.16 | 306.56 | 3,425,682 | +1.84(+0.60%) |
Sep 07, 2022 | 300.20 | 305.30 | 300.01 | 304.71 | 2,614,014 | +3.98(+1.32%) |
Sep 06, 2022 | 303.00 | 303.63 | 299.51 | 300.74 | 3,446,392 | -1.50(-0.50%) |
Sep 02, 2022 | 308.03 | 308.97 | 300.84 | 302.24 | 3,972,074 | -3.18(-1.04%) |
Sep 01, 2022 | 302.75 | 305.60 | 301.22 | 305.42 | 3,349,911 | +1.36(+0.45%) |
Aug 31, 2022 | 306.77 | 308.41 | 304.01 | 304.06 | 3,088,600 | -2.30(-0.75%) |
Aug 30, 2022 | 310.26 | 310.34 | 304.95 | 306.36 | 3,036,515 | -2.95(-0.95%) |
Aug 29, 2022 | 308.77 | 311.46 | 308.01 | 309.31 | 3,005,213 | -1.76(-0.57%) |
Aug 26, 2022 | 321.25 | 321.42 | 310.97 | 311.07 | 4,350,795 | -9.85(-3.07%) |
Aug 25, 2022 | 317.97 | 320.92 | 316.92 | 320.92 | 2,598,203 | +3.17(+1.00%) |
Aug 24, 2022 | 316.85 | 318.88 | 316.27 | 317.75 | 2,676,368 | +0.72(+0.23%) |
Aug 23, 2022 | 318.18 | 319.28 | 316.57 | 317.03 | 3,006,412 | -1.59(-0.50%) |
Aug 22, 2022 | 320.88 | 321.27 | 318.04 | 318.62 | 2,785,543 | -6.05(-1.86%) |
Aug 19, 2022 | 325.93 | 326.23 | 323.91 | 324.67 | 2,086,959 | -2.78(-0.85%) |
Aug 18, 2022 | 327.08 | 327.85 | 325.89 | 327.44 | 1,951,857 | +0.37(+0.11%) |
Aug 17, 2022 | 326.57 | 328.87 | 325.64 | 327.08 | 3,075,006 | -1.48(-0.45%) |
Aug 16, 2022 | 325.75 | 329.86 | 325.68 | 328.56 | 4,052,088 | +2.28(+0.70%) |
Aug 15, 2022 | 323.14 | 326.74 | 323.10 | 326.28 | 2,013,132 | +1.48(+0.46%) |
Aug 12, 2022 | 321.89 | 324.89 | 321.30 | 324.80 | 2,711,453 | +3.96(+1.23%) |
Aug 11, 2022 | 322.87 | 323.81 | 320.33 | 320.84 | 2,496,373 | +0.49(+0.15%) |
Aug 10, 2022 | 319.77 | 320.95 | 319.16 | 320.35 | 3,049,319 | +5.09(+1.61%) |
Aug 09, 2022 | 315.62 | 316.25 | 314.57 | 315.26 | 1,719,311 | -0.49(-0.16%) |
Aug 08, 2022 | 317.09 | 318.35 | 315.07 | 315.75 | 2,630,800 | +0.43(+0.14%) |
Aug 05, 2022 | 312.53 | 315.53 | 312.40 | 315.32 | 2,779,657 | +0.59(+0.19%) |
Aug 04, 2022 | 315.05 | 315.69 | 313.95 | 314.73 | 2,709,649 | -0.77(-0.24%) |
Aug 03, 2022 | 313.14 | 316.44 | 312.60 | 315.50 | 2,666,503 | +3.96(+1.27%) |
Aug 02, 2022 | 314.36 | 315.14 | 311.41 | 311.54 | 5,695,175 | -3.85(-1.22%) |
Aug 01, 2022 | 314.30 | 317.00 | 313.86 | 315.39 | 2,855,139 | -0.60(-0.19%) |
Jul 29, 2022 | 312.96 | 316.57 | 312.39 | 315.98 | 3,355,047 | +3.30(+1.05%) |
Jul 28, 2022 | 310.01 | 313.54 | 307.47 | 312.69 | 2,793,831 | +3.10(+1.00%) |
Jul 27, 2022 | 306.58 | 310.96 | 305.77 | 309.59 | 3,467,195 | +4.30(+1.41%) |
Jul 26, 2022 | 306.59 | 307.16 | 304.87 | 305.29 | 2,184,933 | -2.33(-0.76%) |
Jul 25, 2022 | 307.72 | 308.03 | 305.97 | 307.62 | 4,158,126 | +0.87(+0.28%) |
Jul 22, 2022 | 309.35 | 309.77 | 305.10 | 306.75 | 3,395,051 | -1.30(-0.42%) |
Jul 21, 2022 | 305.38 | 308.08 | 303.21 | 308.05 | 2,244,998 | +1.61(+0.52%) |
Jul 20, 2022 | 305.96 | 307.11 | 304.24 | 306.44 | 3,370,493 | +0.61(+0.20%) |
Jul 19, 2022 | 300.99 | 306.12 | 300.60 | 305.84 | 3,119,052 | +7.17(+2.40%) |
Jul 18, 2022 | 303.58 | 304.15 | 297.78 | 298.67 | 2,437,579 | -1.93(-0.64%) |
Jul 15, 2022 | 298.82 | 300.71 | 297.23 | 300.60 | 3,149,007 | +6.14(+2.09%) |
Jul 14, 2022 | 290.86 | 294.90 | 289.72 | 294.46 | 3,009,313 | -1.30(-0.44%) |
Jul 13, 2022 | 294.26 | 297.86 | 293.22 | 295.76 | 3,620,452 | -2.13(-0.72%) |
Jul 12, 2022 | 298.46 | 301.33 | 296.58 | 297.89 | 2,918,819 | -1.66(-0.56%) |
Jul 11, 2022 | 299.51 | 301.51 | 299.04 | 299.55 | 2,737,649 | -1.69(-0.56%) |
Jul 08, 2022 | 301.28 | 302.86 | 300.00 | 301.24 | 2,179,203 | -0.47(-0.16%) |
Jul 07, 2022 | 300.36 | 302.02 | 299.47 | 301.71 | 2,358,214 | +3.40(+1.14%) |
Jul 06, 2022 | 297.92 | 300.12 | 295.94 | 298.31 | 2,593,124 | +0.67(+0.23%) |
Jul 05, 2022 | 294.65 | 297.69 | 291.75 | 297.64 | 3,911,159 | -1.10(-0.37%) |
Jul 01, 2022 | 295.42 | 299.18 | 292.89 | 298.74 | 3,449,454 | +2.91(+0.98%) |
Jun 30, 2022 | 294.80 | 297.75 | 292.39 | 295.82 | 4,278,561 | -2.14(-0.72%) |
Jun 29, 2022 | 298.30 | 299.34 | 296.79 | 297.97 | 2,555,479 | +0.68(+0.23%) |
Jun 28, 2022 | 303.68 | 306.33 | 297.18 | 297.28 | 3,150,938 | -4.82(-1.60%) |
Jun 27, 2022 | 303.11 | 303.58 | 301.17 | 302.11 | 1,972,771 | -0.63(-0.21%) |
Jun 24, 2022 | 297.15 | 302.84 | 297.07 | 302.74 | 3,449,239 | +7.96(+2.70%) |
Jun 23, 2022 | 293.76 | 295.09 | 290.98 | 294.79 | 3,726,515 | +2.05(+0.70%) |
Jun 22, 2022 | 289.78 | 295.69 | 289.59 | 292.74 | 6,611,730 | -0.65(-0.22%) |
Jun 21, 2022 | 291.27 | 294.53 | 290.83 | 293.39 | 3,376,312 | +6.31(+2.20%) |
Jun 17, 2022 | 286.64 | 289.82 | 284.84 | 287.08 | 4,930,117 | -0.47(-0.16%) |
Jun 16, 2022 | 288.96 | 289.23 | 285.75 | 287.55 | 5,149,307 | -7.03(-2.39%) |
Jun 15, 2022 | 293.78 | 297.88 | 289.81 | 294.57 | 7,362,527 | +2.81(+0.96%) |
Jun 14, 2022 | 293.98 | 294.76 | 289.49 | 291.76 | 3,879,812 | -1.23(-0.42%) |
Jun 13, 2022 | 294.83 | 296.87 | 291.63 | 292.99 | 6,582,986 | -8.43(-2.80%) |
Jun 10, 2022 | 305.20 | 305.64 | 301.37 | 301.42 | 4,760,135 | -8.27(-2.67%) |
Jun 09, 2022 | 314.64 | 316.40 | 309.73 | 309.69 | 2,696,915 | -6.12(-1.94%) |
Jun 08, 2022 | 316.94 | 318.25 | 315.03 | 315.81 | 2,119,563 | -2.68(-0.84%) |
Jun 07, 2022 | 313.36 | 318.77 | 313.36 | 318.49 | 2,526,097 | +2.61(+0.83%) |
Jun 06, 2022 | 317.93 | 319.03 | 315.00 | 315.88 | 2,040,992 | +0.10(+0.03%) |
Jun 03, 2022 | 316.28 | 318.07 | 315.19 | 315.78 | 4,329,177 | -3.28(-1.03%) |
Jun 02, 2022 | 315.02 | 319.07 | 311.96 | 319.06 | 3,877,709 | +4.23(+1.34%) |
Jun 01, 2022 | 318.72 | 319.24 | 312.67 | 314.83 | 3,879,720 | -1.76(-0.56%) |
May 31, 2022 | 316.57 | 318.85 | 314.16 | 316.60 | 4,538,653 | -1.79(-0.56%) |
May 27, 2022 | 313.58 | 318.45 | 313.36 | 318.39 | 2,892,251 | +5.39(+1.72%) |
May 26, 2022 | 309.65 | 314.27 | 309.60 | 313.00 | 3,408,914 | +4.96(+1.61%) |
May 25, 2022 | 304.88 | 309.25 | 304.37 | 308.05 | 4,809,613 | +1.81(+0.59%) |
May 24, 2022 | 303.53 | 306.96 | 300.70 | 306.23 | 5,483,713 | +0.53(+0.17%) |
May 23, 2022 | 302.33 | 306.48 | 301.81 | 305.71 | 4,674,047 | +6.16(+2.05%) |
May 20, 2022 | 301.82 | 302.09 | 293.66 | 299.55 | 4,833,125 | -0.01(-0.00%) |
May 19, 2022 | 298.55 | 302.59 | 297.32 | 299.56 | 4,007,224 | -2.27(-0.75%) |
May 18, 2022 | 310.12 | 310.29 | 300.76 | 301.83 | 3,820,174 | -11.05(-3.53%) |
May 17, 2022 | 312.62 | 313.14 | 309.40 | 312.88 | 3,466,006 | +4.13(+1.34%) |
May 16, 2022 | 307.72 | 311.42 | 305.80 | 308.75 | 3,858,061 | +0.53(+0.17%) |
May 13, 2022 | 306.40 | 308.99 | 304.99 | 308.22 | 4,429,383 | +4.39(+1.45%) |
May 12, 2022 | 302.84 | 305.54 | 298.94 | 303.83 | 7,095,941 | -0.78(-0.26%) |
May 11, 2022 | 307.75 | 311.89 | 304.33 | 304.62 | 9,796,430 | -3.22(-1.05%) |
May 10, 2022 | 312.31 | 313.37 | 305.19 | 307.84 | 8,063,179 | -0.74(-0.24%) |
May 09, 2022 | 310.85 | 312.18 | 307.40 | 308.58 | 8,171,584 | -6.19(-1.97%) |
May 06, 2022 | 313.49 | 316.28 | 310.63 | 314.76 | 11,127,970 | -1.12(-0.35%) |
May 05, 2022 | 323.14 | 323.54 | 312.70 | 315.88 | 9,480,971 | -9.90(-3.04%) |
May 04, 2022 | 317.38 | 326.34 | 315.85 | 325.78 | 11,048,912 | +8.93(+2.82%) |
May 03, 2022 | 316.78 | 318.93 | 314.80 | 316.85 | 6,325,636 | +0.49(+0.15%) |
May 02, 2022 | 315.99 | 317.89 | 310.36 | 316.36 | 9,636,013 | +1.00(+0.32%) |
Apr 29, 2022 | 322.94 | 324.48 | 314.79 | 315.36 | 6,790,890 | -9.18(-2.83%) |
Apr 28, 2022 | 320.67 | 325.73 | 318.04 | 324.54 | 6,248,025 | +5.99(+1.88%) |
Apr 27, 2022 | 319.37 | 322.35 | 316.68 | 318.55 | 7,206,107 | +0.55(+0.17%) |
Apr 26, 2022 | 323.33 | 324.31 | 317.82 | 318.00 | 7,955,838 | -7.76(-2.38%) |
Apr 25, 2022 | 321.82 | 326.25 | 318.71 | 325.75 | 7,114,782 | +2.19(+0.68%) |
Apr 22, 2022 | 331.28 | 331.35 | 323.06 | 323.56 | 7,170,799 | -9.03(-2.71%) |
Apr 21, 2022 | 338.57 | 339.45 | 332.09 | 332.59 | 5,612,671 | -3.65(-1.09%) |
Apr 20, 2022 | 335.80 | 337.72 | 335.05 | 336.25 | 5,932,180 | +2.31(+0.69%) |
Apr 19, 2022 | 329.32 | 334.54 | 329.29 | 333.94 | 4,450,125 | +4.80(+1.46%) |
Apr 18, 2022 | 328.92 | 331.03 | 327.74 | 329.14 | 4,111,322 | -0.18(-0.06%) |
Apr 14, 2022 | 331.64 | 333.57 | 329.28 | 329.32 | 4,369,564 | -1.29(-0.39%) |
Apr 13, 2022 | 326.72 | 330.89 | 326.57 | 330.61 | 3,769,294 | +3.38(+1.03%) |
Apr 12, 2022 | 329.32 | 331.56 | 326.06 | 327.22 | 4,706,651 | -0.94(-0.29%) |
Apr 11, 2022 | 330.23 | 331.87 | 327.72 | 328.16 | 5,555,028 | -3.99(-1.20%) |
Apr 08, 2022 | 330.56 | 333.82 | 329.55 | 332.15 | 4,743,768 | +1.34(+0.40%) |
Apr 07, 2022 | 328.71 | 331.89 | 326.91 | 330.81 | 4,810,109 | +1.17(+0.35%) |
Apr 06, 2022 | 328.53 | 330.89 | 327.68 | 329.64 | 5,674,218 | -1.52(-0.46%) |
Apr 05, 2022 | 332.58 | 335.67 | 330.36 | 331.16 | 4,529,635 | -2.77(-0.83%) |
Apr 04, 2022 | 332.41 | 333.97 | 330.87 | 333.94 | 4,001,872 | +1.18(+0.35%) |
Apr 01, 2022 | 332.89 | 333.08 | 330.11 | 332.76 | 3,723,377 | +1.13(+0.34%) |
Mar 31, 2022 | 335.69 | 336.16 | 331.56 | 331.63 | 4,159,088 | -5.06(-1.50%) |
Mar 30, 2022 | 336.72 | 337.98 | 335.08 | 336.69 | 4,086,062 | -0.81(-0.24%) |
Mar 29, 2022 | 337.21 | 338.21 | 334.78 | 337.50 | 4,984,367 | +3.33(+1.00%) |
Mar 28, 2022 | 332.51 | 334.18 | 330.25 | 334.18 | 3,096,654 | +0.91(+0.27%) |
Mar 25, 2022 | 332.56 | 334.01 | 331.02 | 333.27 | 3,354,529 | +1.42(+0.43%) |
Mar 24, 2022 | 329.39 | 331.85 | 328.39 | 331.85 | 3,720,381 | +3.49(+1.06%) |
Mar 23, 2022 | 330.60 | 331.26 | 328.31 | 328.36 | 4,284,764 | -4.52(-1.36%) |
Mar 22, 2022 | 331.91 | 333.44 | 331.66 | 332.88 | 4,632,230 | +2.58(+0.78%) |
Mar 21, 2022 | 331.42 | 332.68 | 328.25 | 330.30 | 4,527,540 | -1.67(-0.50%) |
Mar 18, 2022 | 328.56 | 332.21 | 327.63 | 331.98 | 6,174,480 | +2.40(+0.73%) |
Mar 17, 2022 | 324.32 | 329.71 | 324.00 | 329.57 | 6,321,182 | +3.90(+1.20%) |
Mar 16, 2022 | 323.60 | 325.73 | 319.17 | 325.67 | 10,033,369 | +4.93(+1.54%) |
Mar 15, 2022 | 316.74 | 321.37 | 315.89 | 320.74 | 6,964,756 | +5.84(+1.85%) |
Mar 14, 2022 | 316.50 | 319.22 | 313.68 | 314.90 | 5,908,379 | +0.05(+0.02%) |
Mar 11, 2022 | 318.75 | 320.30 | 314.54 | 314.85 | 7,256,995 | -1.99(-0.63%) |
Mar 10, 2022 | 314.19 | 317.55 | 313.57 | 316.85 | 3,469,427 | -1.23(-0.39%) |
Mar 09, 2022 | 317.81 | 319.64 | 316.33 | 318.08 | 4,884,293 | +6.55(+2.10%) |
Mar 08, 2022 | 313.39 | 319.03 | 311.07 | 311.52 | 8,583,001 | -1.85(-0.59%) |
Mar 07, 2022 | 319.80 | 319.89 | 313.25 | 313.37 | 6,892,402 | -7.63(-2.38%) |
Mar 04, 2022 | 319.23 | 321.38 | 317.50 | 321.01 | 6,324,712 | -1.58(-0.49%) |
Mar 03, 2022 | 325.05 | 326.37 | 321.21 | 322.59 | 8,092,054 | -0.83(-0.26%) |
Mar 02, 2022 | 319.86 | 324.80 | 319.31 | 323.42 | 7,223,311 | +5.57(+1.75%) |
Mar 01, 2022 | 321.77 | 323.44 | 316.10 | 317.85 | 8,929,197 | -5.90(-1.82%) |
Feb 28, 2022 | 320.51 | 324.20 | 319.40 | 323.75 | 8,607,850 | -1.14(-0.35%) |
Feb 25, 2022 | 318.35 | 325.35 | 319.67 | 324.89 | 9,953,773 | +7.82(+2.47%) |
Feb 24, 2022 | 307.98 | 317.45 | 307.86 | 317.07 | 14,820,646 | +0.78(+0.25%) |
Feb 23, 2022 | 322.62 | 322.71 | 315.62 | 316.28 | 5,990,612 | -4.28(-1.34%) |
Feb 22, 2022 | 323.22 | 324.62 | 318.25 | 320.57 | 8,315,472 | -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 | 4,649,089 | -4.89(-1.47%) |
Feb 16, 2022 | 332.23 | 334.10 | 330.28 | 332.28 | 4,708,938 | -1.34(-0.40%) |
Feb 15, 2022 | 332.39 | 334.13 | 331.84 | 333.62 | 5,177,621 | +4.12(+1.25%) |
Feb 14, 2022 | 330.29 | 331.08 | 326.93 | 329.50 | 7,669,203 | -1.33(-0.40%) |
Feb 11, 2022 | 335.75 | 337.62 | 329.82 | 330.83 | 8,620,095 | -5.01(-1.49%) |
Feb 10, 2022 | 337.96 | 341.09 | 334.39 | 335.84 | 10,799,991 | -4.88(-1.43%) |
Feb 09, 2022 | 340.41 | 341.13 | 339.75 | 340.72 | 5,013,073 | +2.98(+0.88%) |
Feb 08, 2022 | 334.94 | 338.51 | 334.16 | 337.74 | 4,786,022 | +3.47(+1.04%) |
Feb 07, 2022 | 334.61 | 336.42 | 333.26 | 334.27 | 4,978,409 | +0.03(+0.01%) |
Feb 04, 2022 | 333.79 | 336.51 | 331.33 | 334.24 | 8,956,873 | -0.11(-0.03%) |
Feb 03, 2022 | 338.00 | 333.96 | 334.34 | 9,800,272 | -4.81(-1.42%) | |
Feb 02, 2022 | 336.83 | 339.75 | 336.04 | 339.15 | 9,243,188 | +1.99(+0.59%) |
Feb 01, 2022 | 334.99 | 337.48 | 333.11 | 337.16 | 8,009,038 | +2.72(+0.81%) |
Jan 31, 2022 | 329.39 | 334.71 | 334.44 | 8,792,695 | +3.78(+1.14%) | |
Jan 28, 2022 | 325.66 | 330.65 | 321.88 | 330.66 | 12,606,431 | +5.30(+1.63%) |
Jan 27, 2022 | 328.08 | 331.15 | 323.78 | 325.36 | 13,461,667 | +0.09(+0.03%) |
Jan 26, 2022 | 329.64 | 331.50 | 323.23 | 325.27 | 19,958,496 | -1.43(-0.44%) |
Jan 25, 2022 | 324.13 | 328.87 | 319.44 | 326.70 | 19,552,336 | -0.81(-0.25%) |
Jan 24, 2022 | 322.39 | 327.81 | 315.64 | 327.51 | 31,186,104 | +1.39(+0.43%) |
Jan 21, 2022 | 330.64 | 332.31 | 325.92 | 326.12 | 17,375,474 | -4.50(-1.36%) |
Jan 20, 2022 | 334.57 | 337.97 | 330.13 | 330.62 | 9,399,626 | -2.88(-0.86%) |
Jan 19, 2022 | 337.84 | 338.45 | 333.36 | 333.50 | 7,740,417 | -3.33(-0.99%) |
Jan 18, 2022 | 338.24 | 338.26 | 335.66 | 336.83 | 8,578,814 | -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 | 6,740,893 | -1.67(-0.48%) |
Jan 12, 2022 | 346.23 | 347.02 | 344.27 | 345.49 | 4,718,918 | +0.39(+0.11%) |
Jan 11, 2022 | 343.34 | 345.30 | 340.49 | 345.10 | 7,684,646 | +1.67(+0.49%) |
Jan 10, 2022 | 343.70 | 343.84 | 339.29 | 343.43 | 8,493,724 | -1.45(-0.42%) |
Jan 07, 2022 | 344.48 | 346.37 | 343.77 | 344.88 | 6,099,738 | -0.08(-0.02%) |
Jan 06, 2022 | 346.59 | 347.11 | 344.55 | 344.96 | 7,359,933 | -1.62(-0.47%) |
Jan 05, 2022 | 350.02 | 351.72 | 346.47 | 346.57 | 8,008,671 | -3.60(-1.03%) |
Jan 04, 2022 | 349.67 | 351.45 | 349.55 | 350.17 | 5,734,265 | +2.08(+0.60%) |