Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 235.25 | 236.98 | 233.72 | 236.85 | 22,214,456 | -1.17(-0.49%) |
Dec 29, 2022 | 232.72 | 238.91 | 232.72 | 238.02 | 20,007,522 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.74 | 231.26 | 231.62 | 17,662,164 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.96 | 232.90 | 234.02 | 16,908,268 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.90 | 231.04 | 235.76 | 21,575,082 | +0.53(+0.23%) |
Dec 22, 2022 | 238.26 | 238.98 | 230.97 | 235.23 | 29,011,020 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.56 | 237.13 | 241.39 | 23,978,776 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.89 | 235.46 | 238.80 | 25,430,768 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.16 | 235.75 | 237.46 | 30,044,114 | -4.19(-1.73%) |
Dec 16, 2022 | 245.46 | 246.74 | 240.49 | 241.65 | 100,251,288 | -4.27(-1.73%) |
Dec 15, 2022 | 250.57 | 251.04 | 244.27 | 245.92 | 36,111,000 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.15 | 254.03 | 35,828,068 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.73 | 42,748,376 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.40 | 244.10 | 249.37 | 31,035,928 | +7.00(+2.89%) |
Dec 09, 2022 | 241.66 | 245.23 | 241.13 | 242.37 | 20,869,044 | -1.95(-0.80%) |
Dec 08, 2022 | 241.80 | 245.65 | 240.04 | 244.33 | 22,883,020 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.10 | 239.20 | 241.34 | 20,729,500 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.73 | 240.75 | 242.08 | 22,733,912 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.09 | 23,717,478 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.85 | 21,833,830 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.80 | 251.53 | 26,351,730 | -0.44(-0.18%) |
Nov 30, 2022 | 237.58 | 252.16 | 236.88 | 251.97 | 48,152,840 | +14.63(+6.16%) |
Nov 29, 2022 | 238.40 | 239.77 | 235.25 | 237.34 | 18,174,320 | -1.41(-0.59%) |
Nov 28, 2022 | 243.02 | 243.59 | 237.81 | 238.76 | 25,089,978 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.61 | 243.69 | 244.42 | 9,316,826 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.50 | 19,753,944 | +2.52(+1.04%) |
Nov 22, 2022 | 240.56 | 242.26 | 237.72 | 241.99 | 19,901,362 | +2.94(+1.23%) |
Nov 21, 2022 | 238.43 | 241.63 | 238.19 | 239.04 | 26,710,198 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.71 | 236.06 | 238.22 | 28,105,606 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,398,436 | -0.05(-0.02%) |
Nov 16, 2022 | 239.77 | 240.77 | 237.43 | 238.73 | 24,375,820 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.38 | 238.29 | 31,857,142 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.20 | 235.57 | 237.88 | 31,585,296 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.22 | 238.25 | 243.35 | 35,155,372 | +4.07(+1.70%) |
Nov 10, 2022 | 231.85 | 239.63 | 231.43 | 239.29 | 46,949,364 | +18.19(+8.23%) |
Nov 09, 2022 | 223.91 | 225.16 | 220.92 | 221.10 | 28,232,260 | -4.29(-1.91%) |
Nov 08, 2022 | 225.22 | 228.13 | 222.41 | 225.39 | 28,610,238 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,982,280 | +6.27(+2.88%) |
Nov 04, 2022 | 214.24 | 218.22 | 210.19 | 218.13 | 37,356,780 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 210.99 | 37,334,660 | -5.76(-2.66%) |
Nov 02, 2022 | 225.97 | 227.78 | 216.70 | 216.75 | 38,981,884 | -7.95(-3.54%) |
Nov 01, 2022 | 231.03 | 232.16 | 223.87 | 224.70 | 31,056,364 | -3.90(-1.71%) |
Oct 31, 2022 | 230.21 | 231.35 | 227.64 | 228.60 | 28,824,894 | -3.68(-1.59%) |
Oct 28, 2022 | 222.80 | 233.00 | 222.62 | 232.29 | 41,275,152 | +8.98(+4.02%) |
Oct 27, 2022 | 227.53 | 230.14 | 222.35 | 223.30 | 41,013,436 | -4.50(-1.98%) |
Oct 26, 2022 | 227.66 | 234.68 | 226.56 | 227.81 | 83,906,488 | -19.05(-7.72%) |
Oct 25, 2022 | 243.50 | 247.22 | 242.09 | 246.85 | 35,059,944 | +3.36(+1.38%) |
Oct 24, 2022 | 240.06 | 244.07 | 237.63 | 243.49 | 25,279,974 | +5.05(+2.12%) |
Oct 21, 2022 | 231.17 | 239.31 | 230.94 | 238.44 | 26,758,314 | +5.88(+2.53%) |
Oct 20, 2022 | 232.19 | 237.64 | 231.30 | 232.56 | 22,126,166 | -0.32(-0.14%) |
Oct 19, 2022 | 233.44 | 235.95 | 230.73 | 232.89 | 20,361,668 | -1.99(-0.85%) |
Oct 18, 2022 | 239.54 | 240.22 | 231.79 | 234.88 | 26,720,000 | +0.96(+0.41%) |
Oct 17, 2022 | 232.24 | 235.33 | 231.56 | 233.92 | 28,556,052 | +8.83(+3.92%) |
Oct 14, 2022 | 231.96 | 233.63 | 224.87 | 225.09 | 30,664,648 | -5.59(-2.42%) |
Oct 13, 2022 | 216.51 | 232.51 | 215.84 | 230.68 | 43,262,256 | +8.36(+3.76%) |
Oct 12, 2022 | 221.97 | 224.40 | 220.56 | 222.32 | 22,240,564 | +0.33(+0.15%) |
Oct 11, 2022 | 224.16 | 225.58 | 220.70 | 221.99 | 30,932,788 | -3.78(-1.67%) |
Oct 10, 2022 | 229.51 | 231.00 | 223.28 | 225.77 | 30,196,098 | -4.92(-2.13%) |
Oct 07, 2022 | 237.24 | 237.65 | 229.63 | 230.68 | 38,352,816 | -12.36(-5.09%) |
Oct 06, 2022 | 244.16 | 246.54 | 242.34 | 243.04 | 20,538,326 | -2.37(-0.97%) |
Oct 05, 2022 | 242.25 | 246.77 | 240.39 | 245.41 | 20,670,678 | +0.31(+0.13%) |
Oct 04, 2022 | 241.37 | 246.56 | 241.25 | 245.10 | 35,419,796 | +8.02(+3.38%) |
Oct 03, 2022 | 231.83 | 237.94 | 231.09 | 237.08 | 29,310,740 | +7.72(+3.37%) |
Sep 30, 2022 | 234.67 | 236.88 | 229.19 | 229.36 | 36,246,560 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.30 | 230.85 | 233.89 | 27,888,550 | -3.52(-1.48%) |
Sep 28, 2022 | 233.21 | 238.65 | 231.16 | 237.41 | 29,470,464 | +4.59(+1.97%) |
Sep 27, 2022 | 236.33 | 238.13 | 230.94 | 232.82 | 27,426,964 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.78 | 233.30 | 233.84 | 28,100,034 | -0.46(-0.20%) |
Sep 23, 2022 | 235.90 | 237.47 | 231.63 | 234.31 | 34,703,404 | -3.01(-1.27%) |
Sep 22, 2022 | 234.25 | 240.15 | 233.96 | 237.32 | 31,532,002 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.27 | 235.32 | 29,037,776 | -3.45(-1.44%) |
Sep 20, 2022 | 238.39 | 239.81 | 236.00 | 238.77 | 27,059,912 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.41 | 237.19 | 240.80 | 27,225,080 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.57 | 238.38 | 241.02 | 40,405,920 | -0.63(-0.26%) |
Sep 15, 2022 | 245.97 | 247.58 | 240.31 | 241.65 | 32,000,226 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.06 | 248.39 | 24,274,498 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.44 | 247.77 | 248.16 | 33,856,508 | -14.44(-5.50%) |
Sep 12, 2022 | 261.74 | 263.39 | 261.13 | 262.60 | 19,038,306 | +2.16(+0.83%) |
Sep 09, 2022 | 256.54 | 261.20 | 256.33 | 260.44 | 22,434,296 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.47 | 250.92 | 254.59 | 20,625,434 | +0.42(+0.17%) |
Sep 07, 2022 | 250.83 | 254.90 | 249.37 | 254.17 | 24,490,884 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.91 | 248.11 | 249.40 | 21,649,856 | -2.77(-1.10%) |
Sep 02, 2022 | 257.72 | 260.72 | 250.61 | 252.17 | 23,263,630 | -4.27(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.44 | 23,608,390 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.05 | 257.36 | 257.50 | 25,157,740 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 262.99 | 256.70 | 259.00 | 23,114,200 | -2.20(-0.84%) |
Aug 29, 2022 | 261.81 | 263.34 | 259.84 | 261.20 | 20,650,484 | -2.82(-1.07%) |
Aug 26, 2022 | 274.84 | 276.08 | 263.91 | 264.02 | 27,974,860 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.78 | 270.35 | 274.61 | 17,529,260 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.93 | 271.60 | 18,410,362 | -0.64(-0.24%) |
Aug 23, 2022 | 272.24 | 274.62 | 271.21 | 272.24 | 17,793,546 | -1.29(-0.47%) |
Aug 22, 2022 | 277.79 | 278.17 | 273.01 | 273.53 | 25,443,494 | -8.27(-2.94%) |
Aug 19, 2022 | 284.51 | 284.86 | 281.22 | 281.80 | 20,887,590 | -3.96(-1.39%) |
Aug 18, 2022 | 285.78 | 287.47 | 284.69 | 285.76 | 17,445,752 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.89 | 285.07 | 286.89 | 18,553,022 | -0.76(-0.26%) |
Aug 16, 2022 | 286.94 | 288.96 | 285.40 | 287.65 | 18,410,792 | -0.75(-0.26%) |
Aug 15, 2022 | 285.97 | 289.10 | 285.10 | 288.40 | 18,393,222 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.98 | 286.87 | 24,350,368 | +4.81(+1.70%) |
Aug 11, 2022 | 285.82 | 286.18 | 281.56 | 282.06 | 20,413,544 | -2.10(-0.74%) |
Aug 10, 2022 | 283.19 | 284.80 | 281.98 | 284.16 | 25,116,280 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.81 | 277.42 | 23,803,856 | +1.94(+0.71%) |
Aug 08, 2022 | 279.14 | 280.98 | 274.49 | 275.48 | 19,079,282 | -2.55(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.86 | 278.02 | 17,069,658 | -0.73(-0.26%) |
Aug 04, 2022 | 276.93 | 278.89 | 275.33 | 278.75 | 18,403,854 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.60 | 271.83 | 277.59 | 23,921,930 | +7.52(+2.78%) |
Aug 02, 2022 | 271.23 | 273.09 | 267.67 | 270.07 | 23,147,994 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.42 | 271.07 | 273.21 | 21,912,724 | -2.68(-0.97%) |
Jul 29, 2022 | 272.90 | 277.13 | 271.85 | 275.89 | 32,771,440 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.24 | 271.63 | 34,031,728 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.38 | 254.38 | 264.10 | 46,818,740 | +16.55(+6.69%) |
Jul 26, 2022 | 255.37 | 255.39 | 245.26 | 247.55 | 39,851,828 | -7.16(-2.81%) |
Jul 25, 2022 | 256.48 | 256.98 | 252.37 | 254.71 | 21,423,218 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.59 | 255.86 | 22,312,042 | -4.40(-1.69%) |
Jul 21, 2022 | 255.30 | 260.31 | 252.59 | 260.26 | 22,784,262 | +2.52(+0.98%) |
Jul 20, 2022 | 255.41 | 260.29 | 254.44 | 257.74 | 23,283,784 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.23 | 249.30 | 255.04 | 25,409,970 | +5.19(+2.08%) |
Jul 18, 2022 | 255.26 | 256.33 | 248.92 | 249.86 | 21,335,354 | -2.43(-0.96%) |
Jul 15, 2022 | 251.30 | 255.87 | 250.37 | 252.28 | 30,297,862 | +2.59(+1.04%) |
Jul 14, 2022 | 246.24 | 250.73 | 241.69 | 249.69 | 25,529,726 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.82 | 248.35 | 30,032,456 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.34 | 247.68 | 249.29 | 36,486,656 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.92 | 257.65 | 259.94 | 19,859,572 | -3.09(-1.18%) |
Jul 08, 2022 | 260.21 | 263.47 | 258.74 | 263.03 | 20,006,128 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.40 | 260.44 | 263.74 | 21,221,012 | +2.13(+0.82%) |
Jul 06, 2022 | 259.19 | 263.36 | 257.87 | 261.61 | 24,234,778 | +3.30(+1.28%) |
Jul 05, 2022 | 251.73 | 258.44 | 250.34 | 258.31 | 23,404,048 | +3.21(+1.26%) |
Jul 01, 2022 | 251.96 | 255.28 | 250.21 | 255.09 | 23,327,828 | +2.70(+1.07%) |
Jun 30, 2022 | 252.61 | 255.04 | 248.53 | 252.39 | 32,307,866 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.44 | 251.34 | 255.76 | 20,462,146 | +3.71(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.89 | 252.05 | 27,857,412 | -8.26(-3.17%) |
Jun 27, 2022 | 263.56 | 263.66 | 258.73 | 260.31 | 25,039,710 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.35 | 257.20 | 263.07 | 34,519,952 | +8.69(+3.42%) |
Jun 23, 2022 | 251.15 | 254.89 | 249.25 | 254.39 | 26,947,706 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.04 | 248.75 | 26,405,532 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.35 | 30,471,822 | +5.98(+2.46%) |
Jun 17, 2022 | 240.47 | 246.17 | 239.81 | 243.37 | 43,843,604 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.14 | 238.82 | 240.74 | 33,730,568 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.16 | 247.41 | 33,674,496 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.49 | 237.34 | 240.26 | 29,234,868 | +2.19(+0.92%) |
Jun 13, 2022 | 240.87 | 244.72 | 237.36 | 238.07 | 46,935,356 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,304,274 | -11.60(-4.46%) |
Jun 09, 2022 | 263.15 | 268.00 | 260.06 | 260.21 | 26,898,008 | -5.52(-2.08%) |
Jun 08, 2022 | 267.01 | 268.28 | 264.95 | 265.74 | 17,676,594 | -2.05(-0.77%) |
Jun 07, 2022 | 262.03 | 268.41 | 261.80 | 267.79 | 23,250,054 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.44 | 262.60 | 264.11 | 22,786,882 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.72 | 263.77 | 265.35 | 28,603,262 | -4.48(-1.66%) |
Jun 02, 2022 | 259.88 | 269.90 | 257.08 | 269.83 | 44,766,512 | +2.12(+0.79%) |
Jun 01, 2022 | 270.44 | 272.89 | 265.37 | 267.71 | 25,724,670 | +0.54(+0.20%) |
May 31, 2022 | 267.82 | 270.02 | 264.28 | 267.17 | 38,487,080 | -1.35(-0.50%) |
May 27, 2022 | 263.84 | 268.62 | 262.94 | 268.52 | 27,384,244 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.49 | 256.91 | 261.31 | 25,432,958 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.68 | 257.98 | 29,041,406 | +2.85(+1.12%) |
May 24, 2022 | 253.43 | 256.81 | 249.12 | 255.13 | 29,531,076 | -1.01(-0.40%) |
May 23, 2022 | 251.07 | 256.98 | 249.05 | 256.15 | 33,728,696 | +7.95(+3.20%) |
May 20, 2022 | 252.79 | 254.07 | 242.18 | 248.19 | 40,484,464 | -0.57(-0.23%) |
May 19, 2022 | 249.51 | 253.22 | 247.53 | 248.76 | 33,259,502 | -0.92(-0.37%) |
May 18, 2022 | 258.45 | 259.05 | 248.40 | 249.69 | 32,028,332 | -11.91(-4.55%) |
May 17, 2022 | 260.90 | 263.08 | 257.32 | 261.60 | 29,454,822 | +5.22(+2.03%) |
May 16, 2022 | 254.86 | 260.62 | 250.78 | 256.38 | 33,165,764 | +0.37(+0.15%) |
May 13, 2022 | 252.31 | 257.89 | 250.35 | 256.01 | 35,634,300 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.79 | 245.13 | 250.35 | 52,021,648 | -5.10(-2.00%) |
May 11, 2022 | 260.48 | 266.05 | 254.23 | 255.45 | 49,911,932 | -8.77(-3.32%) |
May 10, 2022 | 266.37 | 268.39 | 259.88 | 264.23 | 40,112,860 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.03 | 258.17 | 259.40 | 48,881,728 | -9.95(-3.69%) |
May 06, 2022 | 269.42 | 273.79 | 265.96 | 269.36 | 38,534,256 | -2.57(-0.94%) |
May 05, 2022 | 279.95 | 280.75 | 269.02 | 271.92 | 44,107,104 | -12.38(-4.36%) |
May 04, 2022 | 277.06 | 285.19 | 271.32 | 284.31 | 34,263,180 | +8.04(+2.91%) |
May 03, 2022 | 278.40 | 278.57 | 274.67 | 276.27 | 26,491,236 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.90 | 35,836,812 | +6.81(+2.50%) |
Apr 29, 2022 | 282.96 | 284.21 | 271.09 | 272.09 | 37,963,868 | -11.87(-4.18%) |
Apr 28, 2022 | 279.60 | 285.29 | 275.95 | 283.96 | 34,299,332 | +6.28(+2.26%) |
Apr 27, 2022 | 276.58 | 285.28 | 273.70 | 277.68 | 64,720,628 | +12.75(+4.81%) |
Apr 26, 2022 | 272.07 | 272.91 | 264.72 | 264.93 | 47,193,812 | -10.30(-3.74%) |
Apr 25, 2022 | 267.94 | 275.61 | 265.47 | 275.23 | 36,374,488 | +6.56(+2.44%) |
Apr 22, 2022 | 276.17 | 277.66 | 268.03 | 268.67 | 30,210,922 | -6.65(-2.41%) |
Apr 21, 2022 | 282.93 | 287.56 | 274.58 | 275.32 | 30,025,464 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.03 | 279.79 | 280.76 | 23,357,454 | +1.04(+0.37%) |
Apr 19, 2022 | 273.91 | 280.57 | 272.96 | 279.72 | 22,773,812 | +4.69(+1.70%) |
Apr 18, 2022 | 273.45 | 276.93 | 272.89 | 275.03 | 21,177,846 | +0.68(+0.25%) |
Apr 14, 2022 | 282.45 | 282.66 | 273.86 | 274.36 | 28,785,316 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.93 | 275.80 | 281.99 | 22,341,396 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.05 | 275.00 | 276.54 | 31,559,832 | -3.14(-1.12%) |
Apr 11, 2022 | 286.08 | 286.88 | 279.42 | 279.68 | 35,228,368 | -11.48(-3.94%) |
Apr 08, 2022 | 294.56 | 295.23 | 290.48 | 291.16 | 24,848,586 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.55 | 295.47 | 32,026,380 | +1.83(+0.62%) |
Apr 06, 2022 | 299.22 | 300.99 | 290.90 | 293.64 | 40,886,656 | -11.16(-3.66%) |
Apr 05, 2022 | 307.14 | 308.70 | 303.81 | 304.80 | 23,643,424 | -4.01(-1.30%) |
Apr 04, 2022 | 304.02 | 308.94 | 303.65 | 308.81 | 24,797,592 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.06 | 299.56 | 303.37 | 27,651,672 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.97 | 301.87 | 302.28 | 34,149,972 | -5.44(-1.77%) |
Mar 30, 2022 | 307.62 | 309.77 | 305.48 | 307.72 | 28,718,648 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.64 | 303.00 | 309.24 | 30,997,054 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.72 | 298.38 | 304.62 | 30,176,164 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.52 | 293.43 | 297.74 | 23,022,390 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.48 | 298.15 | 24,953,436 | +4.59(+1.56%) |
Mar 23, 2022 | 294.63 | 297.30 | 291.89 | 293.56 | 26,218,626 | -4.55(-1.53%) |
Mar 22, 2022 | 293.93 | 299.03 | 292.92 | 298.11 | 28,251,800 | +4.80(+1.64%) |
Mar 21, 2022 | 293.04 | 294.27 | 289.13 | 293.31 | 29,802,658 | -1.25(-0.42%) |
Mar 18, 2022 | 289.59 | 295.11 | 287.00 | 294.55 | 44,256,520 | +5.11(+1.76%) |
Mar 17, 2022 | 287.55 | 289.83 | 283.71 | 289.44 | 31,429,298 | +0.81(+0.28%) |
Mar 16, 2022 | 283.45 | 288.81 | 277.66 | 288.63 | 39,498,780 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.27 | 281.53 | 34,906,308 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.81 | 270.42 | 271.03 | 31,254,104 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.96 | 274.59 | 27,752,744 | -5.41(-1.93%) |
Mar 10, 2022 | 277.48 | 280.99 | 275.09 | 280.00 | 31,217,062 | -2.85(-1.01%) |
Mar 09, 2022 | 277.89 | 283.93 | 275.29 | 282.86 | 35,865,648 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.40 | 264.72 | 270.45 | 49,083,120 | -3.00(-1.10%) |
Mar 07, 2022 | 282.88 | 284.02 | 273.08 | 273.45 | 43,949,256 | -10.74(-3.78%) |
Mar 04, 2022 | 288.53 | 289.88 | 281.55 | 284.19 | 33,015,954 | -5.96(-2.05%) |
Mar 03, 2022 | 296.96 | 297.20 | 288.30 | 290.15 | 27,769,616 | -4.17(-1.42%) |
Mar 02, 2022 | 289.58 | 295.57 | 287.95 | 294.32 | 32,488,458 | +5.14(+1.78%) |
Mar 01, 2022 | 290.60 | 294.10 | 286.43 | 289.18 | 32,015,398 | -3.77(-1.29%) |
Feb 28, 2022 | 288.55 | 293.29 | 287.27 | 292.94 | 35,286,764 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.91 | 291.49 | 33,196,216 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,291,204 | +14.04(+5.11%) |
Feb 23, 2022 | 284.50 | 285.99 | 274.62 | 274.79 | 38,531,540 | -7.31(-2.59%) |
Feb 22, 2022 | 279.42 | 285.84 | 278.93 | 282.09 | 42,533,432 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.74(-0.96%) | |||
Feb 17, 2022 | 290.56 | 290.99 | 284.33 | 285.04 | 33,065,720 | -8.60(-2.93%) |
Feb 16, 2022 | 292.52 | 294.98 | 287.93 | 293.64 | 30,549,920 | -0.34(-0.12%) |
Feb 15, 2022 | 293.53 | 294.30 | 290.61 | 293.98 | 27,961,534 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.35 | 285.06 | 288.63 | 37,141,972 | -0.04(-0.01%) |
Feb 11, 2022 | 296.64 | 297.72 | 287.87 | 288.67 | 40,063,160 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.85 | 46,310,340 | -8.64(-2.84%) |
Feb 09, 2022 | 303.17 | 305.20 | 300.86 | 304.49 | 32,003,972 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.96 | 293.50 | 297.24 | 33,099,058 | +2.79(+0.95%) |
Feb 07, 2022 | 299.56 | 301.19 | 293.43 | 294.45 | 29,148,940 | -4.88(-1.63%) |
Feb 04, 2022 | 293.73 | 302.13 | 293.49 | 299.33 | 35,875,876 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.48 | 294.75 | 44,625,884 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.20 | 302.21 | 306.69 | 37,364,456 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.92 | 298.54 | 302.09 | 41,800,200 | -2.17(-0.71%) |
Jan 31, 2022 | 302.28 | 304.27 | 47,427,908 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.82 | 288.09 | 301.61 | 50,871,036 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,559,776 | +3.06(+1.05%) |
Jan 26, 2022 | 301.33 | 301.84 | 286.70 | 290.31 | 92,326,424 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.20 | 279.01 | 282.26 | 71,860,008 | -7.71(-2.66%) |
Jan 24, 2022 | 285.89 | 290.70 | 270.09 | 289.97 | 87,670,552 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.23 | 289.64 | 59,277,920 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.92 | 294.64 | 295.09 | 36,080,840 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.13 | 296.17 | 296.78 | 46,864,976 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.11 | 295.23 | 296.12 | 43,273,384 | -1.59(-0.53%) |
Jan 14, 2022 | 297.70 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.55 | 313.95 | 297.44 | 298.22 | 46,276,192 | -13.18(-4.23%) |
Jan 12, 2022 | 312.77 | 316.43 | 310.24 | 311.40 | 35,108,984 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.77 | 303.20 | 308.18 | 30,014,168 | +0.69(+0.23%) |
Jan 10, 2022 | 302.80 | 307.92 | 298.11 | 307.49 | 45,222,836 | +0.23(+0.07%) |
Jan 07, 2022 | 307.37 | 309.67 | 303.40 | 307.26 | 33,442,312 | +0.16(+0.05%) |
Jan 06, 2022 | 306.39 | 311.82 | 304.76 | 307.10 | 40,674,976 | -2.45(-0.79%) |
Jan 05, 2022 | 318.82 | 319.03 | 309.16 | 309.55 | 40,861,948 | -12.36(-3.84%) |
Jan 04, 2022 | 327.60 | 327.96 | 319.08 | 321.91 | 33,371,196 | -5.62(-1.71%) |