Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 282.99 | 287.67 | 281.20 | 284.65 | 4,383,248 | -2.42(-0.84%) |
Oct 28, 2022 | 278.75 | 287.56 | 278.75 | 287.07 | 3,373,994 | +7.30(+2.61%) |
Oct 27, 2022 | 280.53 | 282.86 | 278.23 | 279.77 | 3,164,353 | +0.87(+0.31%) |
Oct 26, 2022 | 279.33 | 280.55 | 275.07 | 278.90 | 2,723,834 | -0.10(-0.04%) |
Oct 25, 2022 | 274.44 | 280.81 | 274.44 | 279.00 | 2,902,766 | +6.73(+2.47%) |
Oct 24, 2022 | 266.23 | 273.44 | 266.23 | 272.27 | 3,055,336 | +7.43(+2.81%) |
Oct 21, 2022 | 257.93 | 265.02 | 257.61 | 264.85 | 3,572,942 | +5.84(+2.25%) |
Oct 20, 2022 | 264.28 | 267.22 | 257.48 | 259.01 | 4,118,080 | -5.80(-2.19%) |
Oct 19, 2022 | 271.52 | 271.80 | 262.43 | 264.81 | 4,496,071 | -9.20(-3.36%) |
Oct 18, 2022 | 276.78 | 278.62 | 272.25 | 274.00 | 3,293,848 | +3.65(+1.35%) |
Oct 17, 2022 | 268.76 | 272.86 | 268.51 | 270.35 | 3,564,468 | +4.64(+1.75%) |
Oct 14, 2022 | 275.52 | 275.52 | 265.25 | 265.71 | 2,895,657 | -6.15(-2.26%) |
Oct 13, 2022 | 264.01 | 273.78 | 258.31 | 271.86 | 4,039,004 | +2.22(+0.82%) |
Oct 12, 2022 | 273.39 | 273.60 | 269.61 | 269.64 | 2,349,569 | -2.28(-0.84%) |
Oct 11, 2022 | 270.20 | 275.10 | 270.01 | 271.92 | 2,883,524 | +0.41(+0.15%) |
Oct 10, 2022 | 272.56 | 273.81 | 269.35 | 271.51 | 2,200,456 | -1.79(-0.65%) |
Oct 07, 2022 | 276.38 | 277.44 | 271.47 | 273.29 | 2,503,026 | -5.83(-2.09%) |
Oct 06, 2022 | 278.33 | 281.61 | 276.62 | 279.13 | 2,748,118 | +0.52(+0.19%) |
Oct 05, 2022 | 275.15 | 280.78 | 274.30 | 278.61 | 2,837,539 | +0.28(+0.10%) |
Oct 04, 2022 | 276.35 | 280.01 | 275.45 | 278.33 | 3,787,988 | +5.63(+2.07%) |
Oct 03, 2022 | 270.10 | 274.97 | 268.71 | 272.70 | 3,723,690 | +7.46(+2.81%) |
Sep 30, 2022 | 267.05 | 270.86 | 264.11 | 265.24 | 4,982,309 | -2.30(-0.86%) |
Sep 29, 2022 | 267.71 | 267.95 | 264.08 | 267.54 | 4,700,225 | -3.71(-1.37%) |
Sep 28, 2022 | 264.55 | 272.50 | 262.13 | 271.25 | 6,049,154 | +12.98(+5.02%) |
Sep 27, 2022 | 258.91 | 263.08 | 256.63 | 258.27 | 3,852,358 | +2.03(+0.79%) |
Sep 26, 2022 | 260.90 | 262.95 | 255.31 | 256.24 | 4,350,440 | -4.19(-1.61%) |
Sep 23, 2022 | 257.50 | 260.78 | 255.99 | 260.43 | 3,670,228 | +1.73(+0.67%) |
Sep 22, 2022 | 260.70 | 260.70 | 257.46 | 258.70 | 3,657,480 | -2.34(-0.89%) |
Sep 21, 2022 | 265.30 | 269.27 | 260.98 | 261.04 | 3,300,187 | -2.50(-0.95%) |
Sep 20, 2022 | 266.14 | 267.97 | 260.85 | 263.54 | 3,058,849 | -6.01(-2.23%) |
Sep 19, 2022 | 262.97 | 270.32 | 262.90 | 269.55 | 3,169,881 | +4.28(+1.61%) |
Sep 16, 2022 | 258.62 | 265.83 | 258.47 | 265.27 | 9,919,861 | +4.26(+1.63%) |
Sep 15, 2022 | 267.11 | 267.23 | 260.05 | 261.01 | 4,049,962 | -4.61(-1.74%) |
Sep 14, 2022 | 268.56 | 268.70 | 262.58 | 265.62 | 4,365,529 | -1.53(-0.57%) |
Sep 13, 2022 | 280.69 | 282.68 | 266.56 | 267.15 | 4,990,114 | -18.85(-6.59%) |
Sep 12, 2022 | 289.13 | 291.09 | 284.86 | 286.00 | 3,779,078 | -2.14(-0.74%) |
Sep 09, 2022 | 287.87 | 290.76 | 286.76 | 288.14 | 2,881,684 | -0.12(-0.04%) |
Sep 08, 2022 | 284.52 | 288.55 | 283.12 | 288.27 | 2,811,885 | +2.34(+0.82%) |
Sep 07, 2022 | 279.18 | 286.15 | 279.04 | 285.93 | 3,136,537 | +7.62(+2.74%) |
Sep 06, 2022 | 281.85 | 283.08 | 276.12 | 278.31 | 4,275,586 | -2.27(-0.81%) |
Sep 02, 2022 | 284.63 | 285.29 | 278.87 | 280.58 | 2,866,290 | -1.41(-0.50%) |
Sep 01, 2022 | 277.22 | 282.19 | 275.60 | 281.99 | 3,892,525 | +4.76(+1.72%) |
Aug 31, 2022 | 280.69 | 281.13 | 277.10 | 277.24 | 4,552,553 | -2.67(-0.95%) |
Aug 30, 2022 | 285.12 | 286.40 | 278.54 | 279.91 | 3,028,656 | -3.08(-1.09%) |
Aug 29, 2022 | 283.22 | 286.22 | 281.04 | 282.98 | 2,838,944 | -1.70(-0.60%) |
Aug 26, 2022 | 296.33 | 297.48 | 284.61 | 284.68 | 3,471,826 | -11.15(-3.77%) |
Aug 25, 2022 | 294.75 | 296.01 | 292.06 | 295.84 | 2,648,051 | +1.60(+0.54%) |
Aug 24, 2022 | 291.32 | 296.03 | 289.89 | 294.24 | 2,612,920 | +1.15(+0.39%) |
Aug 23, 2022 | 297.20 | 297.49 | 291.88 | 293.09 | 3,426,104 | -5.07(-1.70%) |
Aug 22, 2022 | 303.77 | 305.35 | 297.68 | 298.16 | 3,290,798 | -8.70(-2.84%) |
Aug 19, 2022 | 310.34 | 311.63 | 305.38 | 306.86 | 3,653,549 | -3.71(-1.20%) |
Aug 18, 2022 | 310.33 | 313.18 | 307.72 | 310.57 | 3,032,695 | -0.52(-0.17%) |
Aug 17, 2022 | 313.32 | 314.67 | 309.48 | 311.10 | 3,311,460 | -1.55(-0.49%) |
Aug 16, 2022 | 298.89 | 317.99 | 298.80 | 312.64 | 10,564,982 | +12.19(+4.06%) |
Aug 15, 2022 | 297.99 | 301.55 | 296.19 | 300.45 | 4,096,961 | -0.27(-0.09%) |
Aug 12, 2022 | 298.54 | 300.75 | 296.42 | 300.72 | 2,380,968 | +4.01(+1.35%) |
Aug 11, 2022 | 299.71 | 300.46 | 295.64 | 296.70 | 2,559,330 | -0.85(-0.29%) |
Aug 10, 2022 | 295.57 | 298.89 | 295.14 | 297.56 | 4,045,202 | +6.08(+2.09%) |
Aug 09, 2022 | 294.99 | 296.01 | 289.66 | 291.47 | 2,729,892 | -6.46(-2.17%) |
Aug 08, 2022 | 297.82 | 301.58 | 296.47 | 297.93 | 2,623,350 | +2.18(+0.74%) |
Aug 05, 2022 | 291.63 | 295.84 | 290.79 | 295.75 | 2,124,946 | +2.41(+0.82%) |
Aug 04, 2022 | 290.83 | 296.02 | 290.83 | 293.34 | 2,846,485 | +0.76(+0.26%) |
Aug 03, 2022 | 289.70 | 294.20 | 286.82 | 292.58 | 3,485,962 | +5.41(+1.88%) |
Aug 02, 2022 | 291.65 | 291.85 | 286.51 | 287.17 | 3,236,579 | -4.88(-1.67%) |
Aug 01, 2022 | 287.11 | 294.57 | 286.51 | 292.05 | 3,459,559 | +4.66(+1.62%) |
Jul 29, 2022 | 286.50 | 287.87 | 284.04 | 287.39 | 3,390,488 | +1.25(+0.44%) |
Jul 28, 2022 | 281.72 | 287.68 | 279.97 | 286.14 | 4,179,567 | +0.69(+0.24%) |
Jul 27, 2022 | 284.79 | 286.79 | 278.66 | 285.45 | 3,389,166 | +0.70(+0.24%) |
Jul 26, 2022 | 283.63 | 287.10 | 282.59 | 284.76 | 2,815,851 | -7.61(-2.60%) |
Jul 25, 2022 | 292.99 | 293.59 | 290.15 | 292.37 | 1,999,155 | -0.42(-0.14%) |
Jul 22, 2022 | 293.81 | 296.69 | 290.66 | 292.79 | 2,504,262 | +1.52(+0.52%) |
Jul 21, 2022 | 289.22 | 291.51 | 285.42 | 291.27 | 2,057,237 | +2.58(+0.89%) |
Jul 20, 2022 | 287.38 | 290.02 | 284.85 | 288.69 | 2,652,446 | +2.36(+0.82%) |
Jul 19, 2022 | 282.14 | 286.51 | 280.11 | 286.33 | 2,738,112 | +6.48(+2.31%) |
Jul 18, 2022 | 283.87 | 285.05 | 278.86 | 279.86 | 2,789,272 | +0.61(+0.22%) |
Jul 15, 2022 | 281.54 | 282.15 | 277.85 | 279.25 | 2,772,026 | +2.80(+1.01%) |
Jul 14, 2022 | 269.16 | 277.22 | 268.97 | 276.45 | 2,955,013 | +2.20(+0.80%) |
Jul 13, 2022 | 268.95 | 276.75 | 267.17 | 274.25 | 3,079,552 | +1.97(+0.72%) |
Jul 12, 2022 | 275.96 | 280.43 | 270.65 | 272.29 | 2,821,272 | -1.21(-0.44%) |
Jul 11, 2022 | 272.34 | 276.56 | 272.31 | 273.50 | 2,568,974 | -0.08(-0.03%) |
Jul 08, 2022 | 273.12 | 275.03 | 271.13 | 273.57 | 1,980,090 | -0.21(-0.08%) |
Jul 07, 2022 | 270.11 | 274.05 | 268.78 | 273.79 | 3,281,124 | +2.97(+1.10%) |
Jul 06, 2022 | 272.16 | 273.05 | 267.89 | 270.81 | 2,309,719 | -0.14(-0.05%) |
Jul 05, 2022 | 263.10 | 270.94 | 262.65 | 270.96 | 3,395,497 | +4.44(+1.67%) |
Jul 01, 2022 | 263.32 | 268.11 | 262.19 | 266.52 | 2,959,715 | +4.59(+1.75%) |
Jun 30, 2022 | 258.54 | 264.57 | 255.97 | 261.92 | 4,249,827 | +0.38(+0.15%) |
Jun 29, 2022 | 259.36 | 263.73 | 256.71 | 261.54 | 2,576,180 | +3.55(+1.38%) |
Jun 28, 2022 | 271.01 | 272.75 | 257.68 | 257.99 | 4,257,639 | -11.98(-4.44%) |
Jun 27, 2022 | 271.66 | 272.17 | 268.82 | 269.97 | 2,658,209 | -0.30(-0.11%) |
Jun 24, 2022 | 264.98 | 270.70 | 261.59 | 270.26 | 10,796,723 | +7.24(+2.75%) |
Jun 23, 2022 | 257.85 | 263.19 | 257.74 | 263.02 | 3,923,771 | +6.15(+2.39%) |
Jun 22, 2022 | 254.40 | 259.54 | 252.60 | 256.87 | 4,899,242 | -0.21(-0.08%) |
Jun 21, 2022 | 261.37 | 261.59 | 255.38 | 257.08 | 5,758,774 | -1.46(-0.57%) |
Jun 17, 2022 | 258.80 | 264.17 | 258.22 | 258.54 | 11,503,205 | -2.61(-1.00%) |
Jun 16, 2022 | 262.55 | 263.68 | 257.59 | 261.15 | 6,471,896 | -5.99(-2.24%) |
Jun 15, 2022 | 268.35 | 270.82 | 263.07 | 267.14 | 4,240,864 | +1.01(+0.38%) |
Jun 14, 2022 | 270.46 | 273.49 | 264.14 | 266.13 | 4,174,841 | -4.29(-1.59%) |
Jun 13, 2022 | 271.56 | 273.91 | 268.62 | 270.41 | 4,927,391 | -5.81(-2.10%) |
Jun 10, 2022 | 278.38 | 283.15 | 275.65 | 276.22 | 4,843,646 | -10.14(-3.54%) |
Jun 09, 2022 | 284.36 | 293.07 | 283.97 | 286.36 | 4,366,320 | +2.23(+0.78%) |
Jun 08, 2022 | 286.29 | 287.05 | 282.37 | 284.14 | 3,144,043 | -4.05(-1.40%) |
Jun 07, 2022 | 281.78 | 288.77 | 279.43 | 288.19 | 3,714,830 | -2.02(-0.70%) |
Jun 06, 2022 | 291.81 | 293.77 | 289.60 | 290.21 | 2,682,739 | -1.14(-0.39%) |
Jun 03, 2022 | 289.68 | 294.58 | 288.31 | 291.35 | 3,095,912 | -0.75(-0.26%) |
Jun 02, 2022 | 285.36 | 292.25 | 282.57 | 292.10 | 4,278,667 | +8.29(+2.92%) |
Jun 01, 2022 | 288.16 | 289.34 | 283.66 | 283.81 | 3,225,599 | -3.50(-1.22%) |
May 31, 2022 | 290.96 | 292.16 | 285.49 | 287.31 | 6,287,141 | -5.42(-1.85%) |
May 27, 2022 | 288.06 | 292.76 | 286.22 | 292.73 | 4,108,861 | +5.36(+1.87%) |
May 26, 2022 | 282.15 | 290.04 | 282.09 | 287.37 | 4,394,444 | +8.77(+3.15%) |
May 25, 2022 | 271.23 | 280.42 | 271.09 | 278.60 | 4,860,465 | +5.36(+1.96%) |
May 24, 2022 | 269.51 | 274.56 | 266.33 | 273.23 | 4,469,330 | +1.79(+0.66%) |
May 23, 2022 | 274.35 | 275.53 | 266.02 | 271.44 | 4,535,858 | -1.10(-0.40%) |
May 20, 2022 | 275.04 | 275.68 | 265.33 | 272.54 | 5,880,822 | -0.54(-0.20%) |
May 19, 2022 | 270.94 | 277.58 | 270.43 | 273.08 | 5,491,462 | +2.45(+0.90%) |
May 18, 2022 | 278.06 | 280.37 | 266.84 | 270.63 | 8,215,010 | -14.97(-5.24%) |
May 17, 2022 | 290.87 | 295.08 | 276.06 | 285.60 | 13,098,750 | +4.71(+1.68%) |
May 16, 2022 | 279.08 | 284.29 | 275.01 | 280.89 | 4,491,998 | -0.04(-0.01%) |
May 13, 2022 | 275.16 | 284.14 | 273.74 | 280.93 | 4,161,394 | +6.02(+2.19%) |
May 12, 2022 | 267.21 | 278.23 | 266.32 | 274.91 | 4,681,893 | +6.39(+2.38%) |
May 11, 2022 | 276.58 | 278.37 | 268.16 | 268.53 | 4,087,050 | -7.78(-2.82%) |
May 10, 2022 | 283.24 | 285.71 | 272.99 | 276.31 | 4,628,060 | -5.57(-1.98%) |
May 09, 2022 | 275.47 | 285.40 | 273.79 | 281.88 | 5,535,475 | +2.58(+0.92%) |
May 06, 2022 | 281.19 | 281.61 | 274.65 | 279.30 | 4,557,824 | -4.56(-1.60%) |
May 05, 2022 | 295.14 | 295.48 | 278.73 | 283.85 | 5,225,380 | -15.37(-5.14%) |
May 04, 2022 | 288.57 | 299.64 | 287.48 | 299.23 | 4,237,021 | +9.82(+3.39%) |
May 03, 2022 | 290.10 | 293.24 | 287.56 | 289.40 | 3,515,336 | -1.91(-0.65%) |
May 02, 2022 | 286.59 | 293.04 | 284.61 | 291.31 | 4,461,127 | +6.24(+2.19%) |
Apr 29, 2022 | 292.43 | 295.82 | 284.42 | 285.08 | 5,162,390 | -10.78(-3.64%) |
Apr 28, 2022 | 289.21 | 298.49 | 287.56 | 295.86 | 4,374,185 | +9.64(+3.37%) |
Apr 27, 2022 | 285.93 | 290.79 | 283.86 | 286.22 | 3,630,579 | +1.56(+0.55%) |
Apr 26, 2022 | 286.83 | 291.87 | 284.43 | 284.66 | 3,598,053 | -4.73(-1.63%) |
Apr 25, 2022 | 284.70 | 289.60 | 281.16 | 289.39 | 4,633,098 | +4.58(+1.61%) |
Apr 22, 2022 | 294.02 | 294.02 | 284.49 | 284.80 | 4,273,873 | -9.73(-3.30%) |
Apr 21, 2022 | 300.83 | 302.16 | 293.94 | 294.53 | 3,173,172 | -4.54(-1.52%) |
Apr 20, 2022 | 295.14 | 299.98 | 293.95 | 299.07 | 4,972,926 | +6.97(+2.38%) |
Apr 19, 2022 | 285.28 | 292.41 | 284.52 | 292.10 | 3,574,198 | +7.20(+2.53%) |
Apr 18, 2022 | 287.55 | 290.67 | 283.53 | 284.90 | 3,356,980 | -4.09(-1.42%) |
Apr 14, 2022 | 294.98 | 296.32 | 288.81 | 288.99 | 4,814,781 | -5.60(-1.90%) |
Apr 13, 2022 | 290.50 | 295.80 | 290.13 | 294.59 | 3,355,882 | +3.92(+1.35%) |
Apr 12, 2022 | 293.66 | 297.31 | 289.54 | 290.67 | 4,342,530 | -0.41(-0.14%) |
Apr 11, 2022 | 292.11 | 298.15 | 290.33 | 291.08 | 4,320,244 | -4.17(-1.41%) |
Apr 08, 2022 | 286.08 | 296.36 | 285.91 | 295.24 | 6,050,575 | +7.93(+2.76%) |
Apr 07, 2022 | 281.65 | 289.05 | 278.62 | 287.31 | 5,521,548 | +4.00(+1.41%) |
Apr 06, 2022 | 282.89 | 285.32 | 279.94 | 283.31 | 6,848,360 | -6.00(-2.07%) |
Apr 05, 2022 | 290.64 | 293.33 | 286.80 | 289.31 | 4,611,093 | -0.68(-0.24%) |
Apr 04, 2022 | 286.11 | 290.85 | 284.29 | 289.99 | 4,913,331 | +3.50(+1.22%) |
Apr 01, 2022 | 285.17 | 287.90 | 283.65 | 286.49 | 5,853,212 | +2.43(+0.86%) |
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |
Mar 01, 2022 | 296.75 | 304.15 | 295.97 | 302.09 | 5,978,978 | +4.17(+1.40%) |
Feb 28, 2022 | 295.23 | 298.16 | 292.87 | 297.92 | 6,078,097 | -0.77(-0.26%) |
Feb 25, 2022 | 295.42 | 299.45 | 291.11 | 298.70 | 6,901,943 | +3.22(+1.09%) |
Feb 24, 2022 | 282.99 | 295.67 | 282.32 | 295.48 | 8,924,290 | +5.43(+1.87%) |
Feb 23, 2022 | 301.21 | 302.23 | 289.69 | 290.05 | 11,687,148 | -8.20(-2.75%) |
Feb 22, 2022 | 316.09 | 317.60 | 294.64 | 298.24 | 20,931,864 | -28.96(-8.85%) |
Feb 18, 2022 | 327.20 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.20 | 332.33 | 327.69 | 328.21 | 4,163,204 | -2.03(-0.61%) |
Feb 16, 2022 | 331.57 | 332.85 | 326.12 | 330.24 | 4,435,581 | -2.99(-0.90%) |
Feb 15, 2022 | 335.40 | 337.15 | 331.46 | 333.23 | 3,766,009 | +1.60(+0.48%) |
Feb 14, 2022 | 328.27 | 332.90 | 327.17 | 331.63 | 4,032,625 | +1.20(+0.36%) |
Feb 11, 2022 | 334.58 | 337.08 | 328.80 | 330.43 | 3,507,547 | -4.53(-1.35%) |
Feb 10, 2022 | 338.49 | 342.42 | 332.86 | 334.96 | 4,545,053 | -8.75(-2.55%) |
Feb 09, 2022 | 344.60 | 346.62 | 342.42 | 343.71 | 2,943,710 | +2.76(+0.81%) |
Feb 08, 2022 | 337.09 | 342.40 | 334.68 | 340.95 | 3,416,816 | +3.86(+1.14%) |
Feb 07, 2022 | 339.83 | 341.29 | 335.29 | 337.09 | 2,977,157 | -2.19(-0.64%) |
Feb 04, 2022 | 342.89 | 343.13 | 334.17 | 339.28 | 3,952,250 | -4.85(-1.41%) |
Feb 03, 2022 | 349.20 | 342.61 | 344.13 | 4,250,000 | -8.41(-2.39%) | |
Feb 02, 2022 | 347.49 | 353.38 | 346.91 | 352.54 | 4,046,881 | +4.75(+1.36%) |
Feb 01, 2022 | 348.52 | 349.67 | 341.82 | 347.80 | 3,609,275 | +1.62(+0.47%) |
Jan 31, 2022 | 344.13 | 346.58 | 346.17 | 4,329,772 | +0.42(+0.12%) | |
Jan 28, 2022 | 339.75 | 345.90 | 332.83 | 345.76 | 4,832,667 | +9.54(+2.84%) |
Jan 27, 2022 | 339.99 | 343.48 | 333.84 | 336.22 | 4,177,937 | -0.80(-0.24%) |
Jan 26, 2022 | 339.59 | 345.15 | 334.35 | 337.02 | 6,468,115 | -1.60(-0.47%) |
Jan 25, 2022 | 337.83 | 341.02 | 332.22 | 338.63 | 5,867,702 | -4.56(-1.33%) |
Jan 24, 2022 | 324.29 | 343.72 | 324.13 | 343.18 | 9,100,412 | +13.88(+4.21%) |
Jan 21, 2022 | 331.78 | 339.67 | 327.50 | 329.31 | 8,182,402 | -0.45(-0.14%) |
Jan 20, 2022 | 340.84 | 341.33 | 329.23 | 329.76 | 5,763,831 | -9.54(-2.81%) |
Jan 19, 2022 | 346.36 | 347.80 | 339.03 | 339.30 | 5,484,195 | -6.63(-1.92%) |
Jan 18, 2022 | 345.34 | 347.22 | 339.62 | 345.93 | 6,822,078 | -4.98(-1.42%) |
Jan 14, 2022 | 350.91 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.25 | 371.95 | 363.98 | 365.04 | 3,671,654 | -2.28(-0.62%) |
Jan 12, 2022 | 366.27 | 371.14 | 364.47 | 367.32 | 3,833,487 | +2.57(+0.71%) |
Jan 11, 2022 | 366.07 | 369.62 | 362.53 | 364.75 | 4,650,142 | -0.75(-0.20%) |
Jan 10, 2022 | 365.44 | 365.61 | 359.31 | 365.49 | 6,825,078 | -5.80(-1.56%) |
Jan 07, 2022 | 380.49 | 381.18 | 370.60 | 371.29 | 4,792,412 | -11.46(-2.99%) |
Jan 06, 2022 | 385.39 | 385.88 | 380.17 | 382.75 | 3,513,969 | -1.40(-0.36%) |
Jan 05, 2022 | 390.53 | 390.73 | 383.75 | 384.15 | 4,704,405 | -5.28(-1.36%) |
Jan 04, 2022 | 385.47 | 390.16 | 385.05 | 389.43 | 3,462,316 | +3.96(+1.03%) |
Jan 03, 2022 | 392.95 | 394.15 | 380.40 | 385.47 | 3,939,082 | -6.01(-1.53%) |
Dec 31, 2021 | 386.74 | 392.91 | 386.64 | 391.48 | 2,529,486 | +4.78(+1.24%) |
Dec 30, 2021 | 388.50 | 390.00 | 385.24 | 386.70 | 1,912,269 | -0.85(-0.22%) |
Dec 29, 2021 | 383.34 | 388.99 | 383.27 | 387.55 | 2,342,108 | +4.36(+1.14%) |
Dec 28, 2021 | 382.03 | 383.94 | 380.15 | 383.19 | 2,672,956 | +2.01(+0.53%) |
Dec 27, 2021 | 376.42 | 381.52 | 375.63 | 381.18 | 2,364,989 | +6.62(+1.77%) |
Dec 23, 2021 | 375.71 | 377.17 | 372.25 | 374.56 | 2,909,008 | +1.35(+0.36%) |
Dec 22, 2021 | 368.83 | 373.33 | 366.81 | 373.21 | 3,463,971 | +4.88(+1.32%) |
Dec 21, 2021 | 369.43 | 371.44 | 361.51 | 368.33 | 3,219,014 | +1.01(+0.27%) |
Dec 20, 2021 | 362.50 | 368.05 | 359.30 | 367.32 | 4,552,365 | +1.34(+0.37%) |
Dec 17, 2021 | 374.46 | 375.41 | 365.45 | 365.98 | 11,774,328 | -10.89(-2.89%) |
Dec 16, 2021 | 385.24 | 385.69 | 375.55 | 376.88 | 4,909,836 | -7.81(-2.03%) |
Dec 15, 2021 | 377.91 | 384.80 | 376.75 | 384.69 | 4,684,660 | +5.29(+1.39%) |
Dec 14, 2021 | 380.57 | 382.68 | 375.51 | 379.40 | 4,943,213 | -2.87(-0.75%) |
Dec 13, 2021 | 391.85 | 392.88 | 381.57 | 382.26 | 3,992,324 | -9.58(-2.45%) |
Dec 10, 2021 | 388.82 | 392.05 | 386.99 | 391.85 | 2,782,972 | +3.83(+0.99%) |
Dec 09, 2021 | 387.51 | 391.71 | 385.14 | 388.02 | 4,052,033 | +0.08(+0.02%) |
Dec 08, 2021 | 392.58 | 396.05 | 385.13 | 387.93 | 4,323,623 | -4.65(-1.18%) |
Dec 07, 2021 | 393.36 | 394.33 | 389.60 | 392.58 | 4,468,917 | +0.45(+0.12%) |
Dec 06, 2021 | 390.07 | 396.76 | 387.90 | 392.13 | 4,899,615 | +7.44(+1.93%) |
Dec 03, 2021 | 386.61 | 392.35 | 381.52 | 384.69 | 5,553,417 | +0.04(+0.01%) |
Dec 02, 2021 | 379.03 | 387.41 | 378.26 | 384.65 | 3,926,850 | +6.93(+1.84%) |
Dec 01, 2021 | 379.28 | 386.99 | 377.53 | 377.72 | 3,728,095 | +1.38(+0.37%) |
Nov 30, 2021 | 379.14 | 383.68 | 376.00 | 376.34 | 9,168,894 | -5.83(-1.53%) |
Nov 29, 2021 | 382.25 | 385.92 | 381.44 | 382.17 | 3,964,014 | +3.87(+1.02%) |
Nov 26, 2021 | 382.59 | 389.05 | 377.88 | 378.30 | 3,201,778 | -8.84(-2.28%) |
Nov 24, 2021 | 379.20 | 387.74 | 378.47 | 387.14 | 2,848,937 | +3.51(+0.92%) |
Nov 23, 2021 | 381.09 | 384.86 | 378.59 | 383.63 | 3,794,987 | -0.39(-0.10%) |
Nov 22, 2021 | 384.97 | 391.32 | 383.94 | 384.02 | 4,320,623 | +0.09(+0.02%) |
Nov 19, 2021 | 382.93 | 385.25 | 379.63 | 383.93 | 3,770,396 | +2.67(+0.70%) |
Nov 18, 2021 | 373.89 | 381.52 | 380.48 | 381.26 | 4,798,267 | +10.33(+2.79%) |
Nov 17, 2021 | 369.03 | 375.23 | 367.13 | 370.93 | 4,942,064 | +2.37(+0.64%) |
Nov 16, 2021 | 358.86 | 370.49 | 356.29 | 368.56 | 9,187,940 | +19.96(+5.73%) |
Nov 15, 2021 | 351.71 | 352.16 | 346.92 | 348.60 | 3,883,443 | -1.46(-0.42%) |
Nov 12, 2021 | 346.76 | 350.87 | 344.48 | 350.06 | 2,973,442 | +4.70(+1.36%) |
Nov 11, 2021 | 348.52 | 349.46 | 343.67 | 345.36 | 2,635,715 | -0.89(-0.26%) |
Nov 10, 2021 | 345.94 | 346.25 | 2,300,584 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.27 | 351.23 | 346.37 | 348.19 | 2,323,487 | +1.94(+0.56%) |
Nov 08, 2021 | 347.79 | 350.32 | 345.56 | 346.26 | 2,508,860 | +0.18(+0.05%) |
Nov 05, 2021 | 351.16 | 351.73 | 345.30 | 346.08 | 3,289,491 | -3.55(-1.02%) |
Nov 04, 2021 | 348.32 | 350.62 | 347.03 | 349.63 | 3,417,181 | +3.01(+0.87%) |
Nov 03, 2021 | 344.42 | 346.98 | 343.12 | 346.62 | 2,532,266 | +1.58(+0.46%) |
Nov 02, 2021 | 344.01 | 346.54 | 342.98 | 345.04 | 2,520,042 | +0.76(+0.22%) |