Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 376.91 | 379.25 | 371.77 | 378.63 | 2,077,200 | +0.44(+0.12%) |
Nov 29, 2022 | 375.87 | 379.81 | 374.62 | 378.19 | 879,980 | +1.43(+0.38%) |
Nov 28, 2022 | 378.93 | 383.31 | 376.45 | 376.76 | 1,028,158 | -2.97(-0.78%) |
Nov 25, 2022 | 379.99 | 383.39 | 377.33 | 379.74 | 333,537 | +2.57(+0.68%) |
Nov 23, 2022 | 374.61 | 377.94 | 374.26 | 377.17 | 746,701 | +2.99(+0.80%) |
Nov 22, 2022 | 368.68 | 375.79 | 367.02 | 374.18 | 1,075,538 | +8.86(+2.42%) |
Nov 21, 2022 | 365.95 | 368.62 | 363.75 | 365.32 | 800,900 | -0.93(-0.25%) |
Nov 18, 2022 | 365.55 | 368.89 | 362.69 | 366.25 | 866,711 | +3.15(+0.87%) |
Nov 17, 2022 | 358.41 | 364.51 | 356.88 | 363.10 | 924,135 | +3.32(+0.92%) |
Nov 16, 2022 | 352.54 | 364.35 | 352.54 | 359.79 | 1,256,617 | +9.43(+2.69%) |
Nov 15, 2022 | 354.85 | 355.72 | 345.44 | 350.36 | 1,430,075 | -7.33(-2.05%) |
Nov 14, 2022 | 355.48 | 364.59 | 353.85 | 357.69 | 1,230,736 | +4.82(+1.37%) |
Nov 11, 2022 | 360.88 | 362.09 | 338.10 | 352.86 | 3,059,748 | -13.98(-3.81%) |
Nov 10, 2022 | 387.34 | 388.71 | 362.86 | 366.84 | 1,946,585 | -15.75(-4.12%) |
Nov 09, 2022 | 387.02 | 391.01 | 382.18 | 382.59 | 904,999 | -4.51(-1.16%) |
Nov 08, 2022 | 390.10 | 390.99 | 384.67 | 387.10 | 1,254,716 | -4.98(-1.27%) |
Nov 07, 2022 | 391.48 | 395.48 | 388.67 | 392.08 | 579,069 | -0.84(-0.21%) |
Nov 04, 2022 | 393.94 | 398.00 | 382.72 | 392.92 | 1,259,123 | -0.92(-0.23%) |
Nov 03, 2022 | 384.13 | 397.86 | 379.69 | 393.84 | 1,223,064 | +7.72(+2.00%) |
Nov 02, 2022 | 378.44 | 386.12 | 1,641,649 | +7.68(+2.03%) | ||
Nov 01, 2022 | 384.35 | 385.94 | 377.70 | 378.45 | 1,533,369 | -7.26(-1.88%) |
Oct 31, 2022 | 388.78 | 390.40 | 384.79 | 385.71 | 1,156,386 | -5.30(-1.36%) |
Oct 28, 2022 | 385.79 | 392.28 | 384.43 | 391.01 | 894,064 | +6.59(+1.71%) |
Oct 27, 2022 | 383.29 | 385.88 | 381.39 | 384.42 | 980,579 | +2.63(+0.69%) |
Oct 26, 2022 | 383.43 | 385.98 | 380.32 | 381.79 | 1,007,012 | +2.95(+0.78%) |
Oct 25, 2022 | 373.85 | 380.18 | 373.85 | 378.83 | 935,990 | +3.29(+0.88%) |
Oct 24, 2022 | 371.40 | 377.94 | 370.43 | 375.55 | 1,128,876 | +8.39(+2.29%) |
Oct 21, 2022 | 354.62 | 368.69 | 353.17 | 367.15 | 1,042,722 | +11.34(+3.19%) |
Oct 20, 2022 | 358.04 | 358.55 | 354.19 | 355.81 | 687,094 | -1.46(-0.41%) |
Oct 19, 2022 | 357.87 | 363.32 | 355.30 | 357.27 | 799,914 | -0.22(-0.06%) |
Oct 18, 2022 | 355.58 | 359.41 | 352.32 | 357.49 | 874,740 | +6.33(+1.80%) |
Oct 17, 2022 | 351.29 | 353.21 | 349.84 | 351.16 | 843,039 | +1.82(+0.52%) |
Oct 14, 2022 | 352.84 | 354.56 | 345.69 | 349.33 | 733,970 | -1.80(-0.51%) |
Oct 13, 2022 | 337.31 | 351.98 | 335.97 | 351.14 | 1,208,062 | +8.99(+2.63%) |
Oct 12, 2022 | 349.87 | 351.74 | 342.11 | 342.14 | 800,540 | -6.10(-1.75%) |
Oct 11, 2022 | 342.37 | 352.64 | 341.76 | 348.25 | 695,207 | +4.19(+1.22%) |
Oct 10, 2022 | 343.87 | 347.45 | 343.39 | 344.06 | 604,881 | +0.63(+0.18%) |
Oct 07, 2022 | 344.65 | 346.85 | 341.85 | 343.42 | 685,639 | -4.17(-1.20%) |
Oct 06, 2022 | 349.67 | 351.68 | 347.30 | 347.59 | 591,101 | -3.45(-0.98%) |
Oct 05, 2022 | 349.84 | 354.08 | 347.97 | 351.04 | 503,953 | -0.98(-0.28%) |
Oct 04, 2022 | 345.44 | 352.71 | 342.82 | 352.02 | 885,374 | +8.54(+2.49%) |
Oct 03, 2022 | 338.88 | 345.06 | 336.15 | 343.48 | 770,993 | +6.81(+2.02%) |
Sep 30, 2022 | 340.13 | 343.31 | 336.31 | 336.68 | 867,478 | -2.11(-0.62%) |
Sep 29, 2022 | 345.79 | 345.79 | 335.31 | 338.79 | 665,535 | -6.87(-1.99%) |
Sep 28, 2022 | 344.98 | 347.70 | 337.83 | 345.66 | 1,119,235 | +7.40(+2.19%) |
Sep 27, 2022 | 342.15 | 346.21 | 337.93 | 338.26 | 944,737 | -1.40(-0.41%) |
Sep 26, 2022 | 337.55 | 342.16 | 337.10 | 339.66 | 716,970 | -0.39(-0.11%) |
Sep 23, 2022 | 341.39 | 341.65 | 335.07 | 340.04 | 822,892 | -3.65(-1.06%) |
Sep 22, 2022 | 342.48 | 346.68 | 340.78 | 343.70 | 1,122,385 | +1.48(+0.43%) |
Sep 21, 2022 | 345.55 | 350.37 | 341.95 | 342.22 | 777,801 | -0.09(-0.03%) |
Sep 20, 2022 | 343.49 | 344.92 | 339.49 | 342.31 | 675,952 | -3.36(-0.97%) |
Sep 19, 2022 | 339.90 | 346.39 | 336.90 | 345.67 | 1,146,414 | +2.67(+0.78%) |
Sep 16, 2022 | 336.52 | 344.05 | 335.29 | 343.00 | 2,124,604 | +5.18(+1.53%) |
Sep 15, 2022 | 340.71 | 340.83 | 334.01 | 337.81 | 982,490 | -0.38(-0.11%) |
Sep 14, 2022 | 344.85 | 345.54 | 335.20 | 338.19 | 1,553,523 | -6.43(-1.87%) |
Sep 13, 2022 | 356.62 | 356.62 | 343.98 | 344.62 | 1,148,359 | -15.69(-4.35%) |
Sep 12, 2022 | 363.20 | 366.06 | 358.28 | 360.31 | 1,020,822 | -2.46(-0.68%) |
Sep 09, 2022 | 367.37 | 367.52 | 362.52 | 362.77 | 1,004,945 | -3.91(-1.07%) |
Sep 08, 2022 | 363.76 | 368.31 | 362.65 | 366.68 | 926,673 | +3.17(+0.87%) |
Sep 07, 2022 | 357.33 | 364.15 | 353.95 | 363.51 | 807,442 | +6.10(+1.71%) |
Sep 06, 2022 | 360.58 | 364.48 | 355.40 | 357.41 | 1,117,278 | -2.99(-0.83%) |
Sep 02, 2022 | 361.93 | 367.41 | 359.38 | 360.40 | 956,438 | -0.01(-0.00%) |
Sep 01, 2022 | 363.48 | 365.87 | 357.65 | 360.41 | 1,378,324 | -3.14(-0.86%) |
Aug 31, 2022 | 360.00 | 366.12 | 359.37 | 363.55 | 1,594,472 | +3.50(+0.97%) |
Aug 30, 2022 | 359.83 | 360.99 | 354.18 | 360.05 | 1,114,779 | +0.98(+0.27%) |
Aug 29, 2022 | 350.57 | 363.05 | 347.29 | 359.07 | 1,038,638 | +6.16(+1.75%) |
Aug 26, 2022 | 362.79 | 363.96 | 352.83 | 352.91 | 687,793 | -9.99(-2.75%) |
Aug 25, 2022 | 360.07 | 363.21 | 358.25 | 362.90 | 977,827 | +3.63(+1.01%) |
Aug 24, 2022 | 360.40 | 361.44 | 358.11 | 359.27 | 782,560 | -0.79(-0.22%) |
Aug 23, 2022 | 363.35 | 364.18 | 359.82 | 360.06 | 564,996 | -4.06(-1.11%) |
Aug 22, 2022 | 365.18 | 367.94 | 363.26 | 364.12 | 969,890 | -2.86(-0.78%) |
Aug 19, 2022 | 365.98 | 368.94 | 363.02 | 366.98 | 885,621 | +2.42(+0.66%) |
Aug 18, 2022 | 364.08 | 365.41 | 360.37 | 364.55 | 661,042 | +1.18(+0.32%) |
Aug 17, 2022 | 368.01 | 369.71 | 362.75 | 363.38 | 885,935 | -6.40(-1.73%) |
Aug 16, 2022 | 366.29 | 371.15 | 366.29 | 369.78 | 642,413 | +2.36(+0.64%) |
Aug 15, 2022 | 360.13 | 367.88 | 357.74 | 367.41 | 964,819 | +6.18(+1.71%) |
Aug 12, 2022 | 354.47 | 361.43 | 353.57 | 361.23 | 778,206 | +6.37(+1.80%) |
Aug 11, 2022 | 355.20 | 359.24 | 353.92 | 354.86 | 1,127,149 | -0.84(-0.24%) |
Aug 10, 2022 | 352.77 | 356.05 | 351.18 | 355.70 | 962,563 | +4.79(+1.36%) |
Aug 09, 2022 | 346.19 | 354.74 | 345.77 | 350.91 | 1,315,055 | +7.31(+2.13%) |
Aug 08, 2022 | 343.18 | 346.06 | 340.69 | 343.60 | 1,202,654 | +0.68(+0.20%) |
Aug 05, 2022 | 332.96 | 343.20 | 332.96 | 342.92 | 1,179,463 | +8.78(+2.63%) |
Aug 04, 2022 | 332.88 | 344.70 | 332.88 | 334.14 | 1,444,252 | +10.59(+3.27%) |
Aug 03, 2022 | 332.40 | 335.25 | 322.64 | 323.54 | 1,375,957 | -7.90(-2.38%) |
Aug 02, 2022 | 340.98 | 341.40 | 330.69 | 331.45 | 984,558 | -7.25(-2.14%) |
Aug 01, 2022 | 336.35 | 342.54 | 336.35 | 338.70 | 869,500 | +0.83(+0.25%) |
Jul 29, 2022 | 336.00 | 338.65 | 333.84 | 337.87 | 845,013 | +1.44(+0.43%) |
Jul 28, 2022 | 335.07 | 338.82 | 330.63 | 336.42 | 719,739 | +0.49(+0.15%) |
Jul 27, 2022 | 333.07 | 336.83 | 327.86 | 335.93 | 768,696 | +1.93(+0.58%) |
Jul 26, 2022 | 334.41 | 336.10 | 333.21 | 334.00 | 717,708 | +1.45(+0.44%) |
Jul 25, 2022 | 329.07 | 337.94 | 329.02 | 332.55 | 1,347,664 | +5.70(+1.74%) |
Jul 22, 2022 | 326.73 | 329.80 | 324.27 | 326.85 | 844,529 | +2.60(+0.80%) |
Jul 21, 2022 | 321.90 | 324.81 | 319.33 | 324.25 | 742,847 | +1.20(+0.37%) |
Jul 20, 2022 | 325.89 | 327.29 | 319.31 | 323.05 | 686,571 | -3.33(-1.02%) |
Jul 19, 2022 | 324.09 | 328.22 | 322.35 | 326.38 | 783,003 | +3.90(+1.21%) |
Jul 18, 2022 | 327.27 | 327.27 | 321.27 | 322.49 | 590,414 | -3.93(-1.20%) |
Jul 15, 2022 | 326.67 | 327.26 | 323.98 | 326.41 | 771,996 | +3.47(+1.07%) |
Jul 14, 2022 | 315.56 | 323.76 | 312.35 | 322.94 | 940,355 | +1.30(+0.40%) |
Jul 13, 2022 | 320.89 | 324.98 | 318.21 | 321.64 | 743,930 | -2.18(-0.67%) |
Jul 12, 2022 | 324.31 | 329.45 | 322.06 | 323.82 | 748,191 | -1.41(-0.43%) |
Jul 11, 2022 | 325.94 | 331.92 | 323.48 | 325.24 | 861,312 | -2.36(-0.72%) |
Jul 08, 2022 | 317.47 | 330.90 | 316.65 | 327.60 | 1,368,529 | +9.84(+3.10%) |
Jul 07, 2022 | 319.55 | 322.33 | 317.51 | 317.76 | 852,215 | -0.29(-0.09%) |
Jul 06, 2022 | 318.33 | 321.03 | 314.55 | 318.04 | 1,228,058 | -0.83(-0.26%) |
Jul 05, 2022 | 323.81 | 325.17 | 313.12 | 318.88 | 1,073,430 | -7.07(-2.17%) |
Jul 01, 2022 | 322.16 | 326.57 | 317.16 | 325.95 | 836,813 | +3.28(+1.02%) |
Jun 30, 2022 | 321.89 | 326.18 | 319.64 | 322.66 | 1,229,219 | -1.83(-0.56%) |
Jun 29, 2022 | 319.14 | 326.09 | 319.09 | 324.49 | 1,108,285 | +6.44(+2.02%) |
Jun 28, 2022 | 323.91 | 325.59 | 316.19 | 318.05 | 862,135 | -4.64(-1.44%) |
Jun 27, 2022 | 319.59 | 324.88 | 318.17 | 322.69 | 931,816 | +4.64(+1.46%) |
Jun 24, 2022 | 313.61 | 318.61 | 307.00 | 318.05 | 3,780,568 | +6.81(+2.19%) |
Jun 23, 2022 | 309.62 | 311.72 | 306.85 | 311.24 | 1,604,783 | +3.57(+1.16%) |
Jun 22, 2022 | 303.66 | 309.12 | 302.27 | 307.67 | 1,139,311 | +1.65(+0.54%) |
Jun 21, 2022 | 301.88 | 306.45 | 298.62 | 306.02 | 1,008,997 | +8.71(+2.93%) |
Jun 17, 2022 | 301.95 | 302.71 | 295.44 | 297.30 | 2,519,104 | -3.41(-1.13%) |
Jun 16, 2022 | 302.07 | 302.90 | 296.03 | 300.71 | 1,474,981 | -3.62(-1.19%) |
Jun 15, 2022 | 303.58 | 307.90 | 300.95 | 304.33 | 1,087,715 | +1.15(+0.38%) |
Jun 14, 2022 | 303.59 | 305.31 | 300.85 | 303.19 | 1,075,883 | -0.47(-0.15%) |
Jun 13, 2022 | 306.17 | 308.54 | 302.16 | 303.65 | 1,031,448 | -6.28(-2.03%) |
Jun 10, 2022 | 305.43 | 313.21 | 305.14 | 309.93 | 760,300 | +1.30(+0.42%) |
Jun 09, 2022 | 311.14 | 314.06 | 308.60 | 308.64 | 783,255 | -2.96(-0.95%) |
Jun 08, 2022 | 317.10 | 317.66 | 310.35 | 311.60 | 729,784 | -6.56(-2.06%) |
Jun 07, 2022 | 316.61 | 319.68 | 313.80 | 318.15 | 1,004,630 | +3.95(+1.26%) |
Jun 06, 2022 | 312.98 | 316.53 | 309.62 | 314.21 | 661,654 | +1.27(+0.40%) |
Jun 03, 2022 | 315.13 | 317.66 | 311.89 | 312.94 | 829,907 | -2.18(-0.69%) |
Jun 02, 2022 | 318.45 | 319.12 | 305.74 | 315.12 | 1,352,985 | -3.59(-1.13%) |
Jun 01, 2022 | 327.53 | 329.37 | 313.26 | 318.71 | 1,299,874 | -6.41(-1.97%) |
May 31, 2022 | 327.10 | 328.41 | 322.30 | 325.12 | 2,240,491 | -5.74(-1.73%) |
May 27, 2022 | 329.98 | 332.56 | 326.10 | 330.85 | 1,103,433 | -1.44(-0.43%) |
May 26, 2022 | 328.72 | 334.68 | 325.15 | 332.30 | 1,192,269 | +2.90(+0.88%) |
May 25, 2022 | 321.78 | 330.32 | 321.78 | 329.39 | 1,062,293 | +4.62(+1.42%) |
May 24, 2022 | 322.89 | 325.67 | 318.21 | 324.77 | 801,334 | +1.16(+0.36%) |
May 23, 2022 | 322.28 | 326.29 | 320.03 | 323.61 | 860,052 | +4.71(+1.48%) |
May 20, 2022 | 315.84 | 319.97 | 312.23 | 318.90 | 1,351,523 | +3.68(+1.17%) |
May 19, 2022 | 313.77 | 316.94 | 308.39 | 315.22 | 1,028,948 | -1.50(-0.47%) |
May 18, 2022 | 327.44 | 329.76 | 315.32 | 316.72 | 991,221 | -12.36(-3.76%) |
May 17, 2022 | 327.37 | 331.63 | 323.13 | 329.08 | 1,077,218 | +5.27(+1.63%) |
May 16, 2022 | 321.73 | 327.39 | 321.73 | 323.81 | 714,486 | +3.55(+1.11%) |
May 13, 2022 | 319.01 | 322.27 | 315.32 | 320.26 | 864,232 | +2.20(+0.69%) |
May 12, 2022 | 322.27 | 323.04 | 309.10 | 318.06 | 1,736,118 | -9.96(-3.04%) |
May 11, 2022 | 327.39 | 335.77 | 326.74 | 328.02 | 1,256,097 | +2.23(+0.69%) |
May 10, 2022 | 324.99 | 329.07 | 322.16 | 325.79 | 1,444,055 | +3.32(+1.03%) |
May 09, 2022 | 326.87 | 328.63 | 321.02 | 322.47 | 1,476,287 | -7.43(-2.25%) |
May 06, 2022 | 310.13 | 330.36 | 308.28 | 329.89 | 2,332,941 | +18.53(+5.95%) |
May 05, 2022 | 311.80 | 315.44 | 308.98 | 311.37 | 1,177,250 | -4.47(-1.42%) |
May 04, 2022 | 305.70 | 316.96 | 303.19 | 315.84 | 1,453,077 | +11.80(+3.88%) |
May 03, 2022 | 304.06 | 308.46 | 302.82 | 304.04 | 1,041,258 | +1.00(+0.33%) |
May 02, 2022 | 307.93 | 310.05 | 299.85 | 303.04 | 1,169,799 | -2.78(-0.91%) |
Apr 29, 2022 | 315.44 | 315.76 | 304.31 | 305.81 | 1,443,813 | -10.86(-3.43%) |
Apr 28, 2022 | 314.42 | 317.81 | 312.16 | 316.67 | 801,927 | +2.72(+0.87%) |
Apr 27, 2022 | 313.29 | 317.39 | 308.12 | 313.95 | 898,187 | +1.57(+0.50%) |
Apr 26, 2022 | 312.01 | 319.66 | 311.48 | 312.38 | 1,101,589 | -1.04(-0.33%) |
Apr 25, 2022 | 312.55 | 314.26 | 308.03 | 313.42 | 1,302,995 | -0.86(-0.27%) |
Apr 22, 2022 | 324.89 | 325.34 | 313.77 | 314.28 | 1,390,134 | -13.11(-4.00%) |
Apr 21, 2022 | 327.45 | 331.49 | 324.22 | 327.39 | 888,368 | -0.09(-0.03%) |
Apr 20, 2022 | 321.93 | 329.35 | 321.93 | 327.48 | 830,078 | +6.76(+2.11%) |
Apr 19, 2022 | 324.08 | 324.95 | 318.43 | 320.72 | 1,009,956 | -1.93(-0.60%) |
Apr 18, 2022 | 319.29 | 324.78 | 318.83 | 322.64 | 893,934 | +3.36(+1.05%) |
Apr 14, 2022 | 322.50 | 325.35 | 318.78 | 319.29 | 981,169 | -2.34(-0.73%) |
Apr 13, 2022 | 319.00 | 322.25 | 316.42 | 321.63 | 755,705 | +3.00(+0.94%) |
Apr 12, 2022 | 315.26 | 319.61 | 313.46 | 318.62 | 1,161,238 | +1.89(+0.60%) |
Apr 11, 2022 | 322.69 | 325.32 | 315.64 | 316.74 | 1,210,177 | -5.11(-1.59%) |
Apr 08, 2022 | 317.08 | 323.80 | 315.00 | 321.85 | 1,301,570 | +5.63(+1.78%) |
Apr 07, 2022 | 307.28 | 317.72 | 306.76 | 316.21 | 1,412,187 | +8.46(+2.75%) |
Apr 06, 2022 | 303.39 | 309.40 | 303.29 | 307.75 | 962,692 | +4.51(+1.49%) |
Apr 05, 2022 | 301.13 | 307.92 | 301.13 | 303.24 | 1,269,893 | +1.22(+0.41%) |
Apr 04, 2022 | 301.69 | 303.24 | 298.51 | 302.01 | 1,542,507 | -1.22(-0.40%) |
Apr 01, 2022 | 302.60 | 304.83 | 301.84 | 303.24 | 864,952 | +0.86(+0.28%) |
Mar 31, 2022 | 302.39 | 305.41 | 301.57 | 302.38 | 1,263,481 | -0.88(-0.29%) |
Mar 30, 2022 | 303.87 | 305.28 | 301.04 | 303.26 | 1,252,025 | +0.02(+0.01%) |
Mar 29, 2022 | 304.49 | 305.23 | 299.47 | 303.24 | 1,061,155 | -1.47(-0.48%) |
Mar 28, 2022 | 305.04 | 305.69 | 302.46 | 304.71 | 1,186,737 | -1.97(-0.64%) |
Mar 25, 2022 | 301.26 | 306.67 | 300.48 | 306.67 | 1,159,391 | +6.45(+2.15%) |
Mar 24, 2022 | 295.80 | 300.26 | 295.80 | 300.22 | 1,915,628 | +3.88(+1.31%) |
Mar 23, 2022 | 296.24 | 299.33 | 294.83 | 296.34 | 1,107,132 | +0.10(+0.03%) |
Mar 22, 2022 | 298.85 | 300.26 | 295.39 | 296.24 | 1,637,298 | -0.02(-0.01%) |
Mar 21, 2022 | 295.38 | 301.96 | 294.76 | 296.26 | 1,406,346 | +0.88(+0.30%) |
Mar 18, 2022 | 293.95 | 295.96 | 288.81 | 295.38 | 3,171,351 | +4.08(+1.40%) |
Mar 17, 2022 | 287.26 | 291.59 | 286.39 | 291.30 | 2,133,805 | +3.52(+1.22%) |
Mar 16, 2022 | 287.62 | 289.80 | 283.62 | 287.79 | 1,232,095 | +0.72(+0.25%) |
Mar 15, 2022 | 281.51 | 287.84 | 280.40 | 287.07 | 1,381,554 | +5.71(+2.03%) |
Mar 14, 2022 | 279.34 | 281.51 | 275.89 | 281.36 | 1,281,104 | +3.58(+1.29%) |
Mar 11, 2022 | 276.72 | 280.80 | 275.35 | 277.78 | 1,031,597 | +1.10(+0.40%) |
Mar 10, 2022 | 270.63 | 277.91 | 269.73 | 276.69 | 1,186,984 | +3.55(+1.30%) |
Mar 09, 2022 | 272.78 | 275.69 | 269.69 | 273.14 | 962,000 | +3.73(+1.39%) |
Mar 08, 2022 | 273.86 | 276.19 | 267.80 | 269.41 | 1,585,301 | -5.60(-2.04%) |
Mar 07, 2022 | 276.16 | 280.18 | 273.14 | 275.01 | 1,967,083 | -3.36(-1.21%) |
Mar 04, 2022 | 270.53 | 278.88 | 270.16 | 278.37 | 1,408,793 | +1.64(+0.59%) |
Mar 03, 2022 | 272.33 | 278.00 | 271.34 | 276.73 | 1,167,491 | +6.28(+2.32%) |
Mar 02, 2022 | 270.05 | 274.41 | 269.82 | 270.44 | 1,647,149 | +2.02(+0.75%) |
Mar 01, 2022 | 271.37 | 273.52 | 265.50 | 268.42 | 889,925 | -3.17(-1.17%) |
Feb 28, 2022 | 267.58 | 272.01 | 265.37 | 271.59 | 1,580,262 | +0.05(+0.02%) |
Feb 25, 2022 | 265.35 | 272.58 | 268.67 | 271.54 | 1,086,996 | +8.66(+3.29%) |
Feb 24, 2022 | 259.97 | 263.32 | 257.09 | 262.88 | 1,121,396 | -1.68(-0.63%) |
Feb 23, 2022 | 267.13 | 269.80 | 264.17 | 264.56 | 805,981 | -0.69(-0.26%) |
Feb 22, 2022 | 267.03 | 268.02 | 262.70 | 265.25 | 1,897,022 | -1.78(-0.67%) |
Feb 18, 2022 | 267.03 | 0 | -2.50(-0.93%) | |||
Feb 17, 2022 | 270.48 | 272.24 | 268.38 | 269.54 | 882,698 | -2.44(-0.90%) |
Feb 16, 2022 | 269.04 | 273.27 | 268.51 | 271.97 | 1,054,726 | +1.89(+0.70%) |
Feb 15, 2022 | 270.25 | 272.14 | 268.76 | 270.08 | 947,626 | +3.18(+1.19%) |
Feb 14, 2022 | 265.32 | 268.51 | 262.43 | 266.90 | 1,391,260 | -0.51(-0.19%) |
Feb 11, 2022 | 269.38 | 270.14 | 266.67 | 267.41 | 1,191,898 | -2.31(-0.86%) |
Feb 10, 2022 | 273.56 | 276.23 | 268.01 | 269.72 | 1,617,916 | -5.19(-1.89%) |
Feb 09, 2022 | 274.65 | 278.79 | 273.34 | 274.90 | 1,575,316 | +1.74(+0.64%) |
Feb 08, 2022 | 267.71 | 274.35 | 265.84 | 273.17 | 1,227,210 | +6.73(+2.53%) |
Feb 07, 2022 | 262.69 | 267.22 | 257.65 | 266.43 | 1,353,404 | +4.57(+1.75%) |
Feb 04, 2022 | 259.73 | 265.78 | 258.82 | 261.86 | 1,256,556 | -1.83(-0.70%) |
Feb 03, 2022 | 266.53 | 267.84 | 263.69 | 1,678,227 | +8.83(+3.47%) | |
Feb 02, 2022 | 252.60 | 256.97 | 251.44 | 254.86 | 1,328,888 | +1.52(+0.60%) |
Feb 01, 2022 | 253.43 | 254.40 | 249.29 | 253.34 | 872,231 | +0.20(+0.08%) |
Jan 31, 2022 | 252.69 | 254.52 | 253.14 | 1,609,170 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.51 | 254.35 | 247.15 | 254.61 | 919,876 | +3.07(+1.22%) |
Jan 27, 2022 | 246.97 | 252.04 | 245.16 | 251.54 | 1,279,392 | +8.02(+3.29%) |
Jan 26, 2022 | 242.57 | 245.20 | 240.83 | 243.53 | 905,682 | +1.32(+0.55%) |
Jan 25, 2022 | 242.27 | 243.65 | 235.26 | 242.21 | 874,569 | -2.68(-1.10%) |
Jan 24, 2022 | 240.96 | 246.09 | 234.30 | 244.89 | 1,658,422 | +1.71(+0.70%) |
Jan 21, 2022 | 248.92 | 248.92 | 242.31 | 243.18 | 1,223,633 | -5.15(-2.07%) |
Jan 20, 2022 | 247.95 | 252.86 | 246.51 | 248.33 | 1,008,223 | +0.68(+0.27%) |
Jan 19, 2022 | 249.62 | 251.30 | 246.58 | 247.65 | 793,603 | -1.37(-0.55%) |
Jan 18, 2022 | 251.73 | 251.73 | 246.37 | 249.02 | 948,462 | -3.93(-1.55%) |
Jan 14, 2022 | 252.94 | 0 | +1.75(+0.70%) | |||
Jan 13, 2022 | 250.10 | 253.27 | 248.39 | 251.20 | 650,437 | +0.12(+0.05%) |
Jan 12, 2022 | 251.05 | 251.45 | 246.42 | 251.08 | 661,305 | -0.20(-0.08%) |
Jan 11, 2022 | 247.79 | 251.91 | 245.30 | 251.28 | 888,208 | +4.05(+1.64%) |
Jan 10, 2022 | 241.68 | 248.11 | 237.07 | 247.22 | 1,548,057 | +0.95(+0.38%) |
Jan 07, 2022 | 245.53 | 247.98 | 241.74 | 246.28 | 902,477 | +5.08(+2.11%) |
Jan 06, 2022 | 242.95 | 246.33 | 241.10 | 241.20 | 723,346 | -2.66(-1.09%) |
Jan 05, 2022 | 244.92 | 247.53 | 243.47 | 243.86 | 1,103,060 | -0.68(-0.28%) |
Jan 04, 2022 | 244.41 | 245.95 | 242.70 | 244.54 | 673,717 | -0.10(-0.04%) |
Jan 03, 2022 | 244.09 | 244.97 | 240.66 | 244.64 | 652,466 | -0.46(-0.19%) |
Dec 31, 2021 | 244.77 | 247.44 | 244.77 | 245.10 | 485,560 | -0.32(-0.13%) |
Dec 30, 2021 | 245.18 | 247.54 | 245.18 | 245.43 | 623,408 | +0.43(+0.18%) |
Dec 29, 2021 | 243.02 | 246.85 | 243.02 | 245.00 | 686,937 | +1.94(+0.80%) |
Dec 28, 2021 | 242.09 | 244.01 | 242.08 | 243.05 | 466,601 | +1.13(+0.47%) |
Dec 27, 2021 | 237.64 | 242.04 | 237.64 | 241.92 | 621,503 | +4.50(+1.89%) |
Dec 23, 2021 | 233.54 | 238.17 | 233.54 | 237.42 | 648,463 | +4.24(+1.82%) |
Dec 22, 2021 | 232.60 | 234.46 | 231.29 | 233.18 | 533,186 | +0.38(+0.16%) |
Dec 21, 2021 | 232.12 | 235.32 | 231.22 | 232.80 | 909,289 | +1.80(+0.78%) |
Dec 20, 2021 | 228.98 | 231.63 | 225.85 | 231.00 | 1,103,680 | +1.16(+0.51%) |
Dec 17, 2021 | 229.40 | 231.95 | 227.53 | 229.84 | 1,684,997 | +0.63(+0.28%) |
Dec 16, 2021 | 229.77 | 233.52 | 228.84 | 229.21 | 884,801 | +0.16(+0.07%) |
Dec 15, 2021 | 226.63 | 229.26 | 225.67 | 229.05 | 920,997 | +2.62(+1.16%) |
Dec 14, 2021 | 227.35 | 232.16 | 225.99 | 226.43 | 968,997 | -1.15(-0.51%) |
Dec 13, 2021 | 229.92 | 230.20 | 225.01 | 227.58 | 1,051,254 | -2.26(-0.98%) |
Dec 10, 2021 | 228.42 | 230.48 | 225.54 | 229.84 | 948,110 | +2.32(+1.02%) |
Dec 09, 2021 | 224.49 | 228.62 | 222.92 | 227.52 | 1,861,210 | +4.00(+1.79%) |
Dec 08, 2021 | 225.31 | 228.90 | 216.17 | 223.52 | 1,938,058 | +2.08(+0.94%) |
Dec 07, 2021 | 221.93 | 223.52 | 220.13 | 221.44 | 1,492,519 | +0.56(+0.25%) |
Dec 06, 2021 | 218.80 | 222.11 | 217.49 | 220.88 | 1,270,038 | +5.27(+2.44%) |
Dec 03, 2021 | 219.50 | 220.97 | 214.00 | 215.61 | 1,446,239 | -1.73(-0.79%) |
Dec 02, 2021 | 213.51 | 220.34 | 213.36 | 217.34 | 1,107,859 | +4.93(+2.32%) |