Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 5,001,891 | -4.62(-1.62%) |
Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 3,226,189 | -2.03(-0.71%) |
Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 3,100,199 | -2.51(-0.87%) |
Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 5,280,752 | -8.17(-2.74%) |
Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 3,464,074 | +4.61(+1.57%) |
Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 3,266,514 | +3.87(+1.34%) |
Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 2,596,311 | +0.96(+0.33%) |
Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 4,715,988 | -8.59(-2.89%) |
Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 4,617,052 | -6.99(-2.30%) |
Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 2,783,389 | +0.01(+0.00%) |
Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 2,963,666 | -2.39(-0.78%) |
Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 3,343,314 | +3.83(+1.26%) |
Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 2,927,480 | +1.27(+0.42%) |
Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 3,233,810 | +5.08(+1.71%) |
Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 3,146,486 | +1.36(+0.46%) |
Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 3,708,034 | +2.34(+0.80%) |
Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 3,872,555 | +0.43(+0.15%) |
Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 3,967,828 | +0.27(+0.09%) |
Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 3,397,504 | -0.84(-0.29%) |
Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 3,948,920 | -2.05(-0.70%) |
Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 4,061,827 | +2.79(+0.95%) |
Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 3,167,775 | -3.69(-1.25%) |
Aug 01, 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 4,195,283 | -4.74(-1.58%) |
Jul 29, 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 6,983,598 | +6.70(+2.28%) |
Jul 28, 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 3,990,575 | +3.60(+1.24%) |
Jul 27, 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 3,632,735 | +4.99(+1.75%) |
Jul 26, 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 2,512,434 | -2.68(-0.93%) |
Jul 25, 2022 | 287.21 | 289.06 | 285.15 | 287.99 | 3,137,223 | +2.06(+0.72%) |
Jul 22, 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 2,877,342 | -0.92(-0.32%) |
Jul 21, 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 3,699,866 | +0.81(+0.28%) |
Jul 20, 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 3,878,183 | +2.49(+0.88%) |
Jul 19, 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 3,591,265 | +7.29(+2.64%) |
Jul 18, 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 3,274,660 | -2.22(-0.80%) |
Jul 15, 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 4,548,509 | +4.07(+1.48%) |
Jul 14, 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 3,933,207 | -3.06(-1.10%) |
Jul 13, 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 4,199,084 | +0.19(+0.07%) |
Jul 12, 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 3,033,382 | -1.23(-0.44%) |
Jul 11, 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 2,864,821 | -2.32(-0.83%) |
Jul 08, 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 2,986,504 | +1.55(+0.55%) |
Jul 07, 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 3,951,914 | +3.63(+1.32%) |
Jul 06, 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 3,034,458 | -0.04(-0.01%) |
Jul 05, 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 3,677,706 | -1.81(-0.65%) |
Jul 01, 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 3,682,897 | +4.48(+1.64%) |
Jun 30, 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 4,624,592 | -0.47(-0.17%) |
Jun 29, 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 3,009,796 | -0.37(-0.14%) |
Jun 28, 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 4,016,821 | -4.54(-1.63%) |
Jun 27, 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 4,136,593 | +0.12(+0.04%) |
Jun 24, 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 6,475,411 | +10.76(+4.02%) |
Jun 23, 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 4,730,364 | -2.27(-0.84%) |
Jun 22, 2022 | 267.38 | 273.39 | 267.38 | 269.79 | 4,222,053 | -1.98(-0.73%) |
Jun 21, 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 4,910,395 | +3.69(+1.38%) |
Jun 17, 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 11,615,711 | -0.48(-0.18%) |
Jun 16, 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 7,210,200 | -10.37(-3.72%) |
Jun 15, 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 5,825,504 | +1.29(+0.46%) |
Jun 14, 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 5,843,763 | -3.92(-1.39%) |
Jun 13, 2022 | 285.43 | 287.44 | 280.10 | 281.56 | 7,113,524 | -10.15(-3.48%) |
Jun 10, 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 5,884,918 | -9.09(-3.02%) |
Jun 09, 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 3,219,871 | -7.94(-2.57%) |
Jun 08, 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 2,878,198 | -4.91(-1.57%) |
Jun 07, 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 2,551,052 | +1.50(+0.48%) |
Jun 06, 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 2,981,199 | +1.21(+0.39%) |
Jun 03, 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 2,588,108 | -4.01(-1.27%) |
Jun 02, 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 3,119,894 | +2.74(+0.88%) |
Jun 01, 2022 | 316.00 | 316.79 | 309.62 | 312.21 | 3,796,294 | -3.77(-1.19%) |
May 31, 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 5,677,307 | -3.13(-0.98%) |
May 27, 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 4,282,889 | +6.61(+2.12%) |
May 26, 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 4,473,708 | +3.86(+1.25%) |
May 25, 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 3,705,365 | -0.53(-0.17%) |
May 24, 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 3,660,214 | -1.03(-0.33%) |
May 23, 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 4,143,229 | +6.15(+2.02%) |
May 20, 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 5,513,932 | -0.10(-0.03%) |
May 19, 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 4,742,337 | -2.49(-0.81%) |
May 18, 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 4,422,431 | -7.96(-2.53%) |
May 17, 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 4,177,916 | +5.31(+1.72%) |
May 16, 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 3,700,005 | -1.07(-0.34%) |
May 13, 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 3,771,583 | +2.30(+0.75%) |
May 12, 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 5,682,474 | -3.48(-1.12%) |
May 11, 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 4,254,712 | -0.99(-0.32%) |
May 10, 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 4,800,464 | -0.43(-0.14%) |
May 09, 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 4,939,644 | -5.92(-1.86%) |
May 06, 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 4,200,047 | +0.20(+0.06%) |
May 05, 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 5,265,570 | -8.12(-2.48%) |
May 04, 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 4,271,592 | +7.81(+2.45%) |
May 03, 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 3,875,414 | +0.80(+0.25%) |
May 02, 2022 | 324.11 | 324.37 | 311.74 | 318.19 | 6,803,201 | -4.64(-1.44%) |
Apr 29, 2022 | 330.19 | 330.64 | 320.50 | 322.83 | 5,725,081 | -8.44(-2.55%) |
Apr 28, 2022 | 331.53 | 332.06 | 327.83 | 331.27 | 3,847,109 | +1.69(+0.51%) |
Apr 27, 2022 | 330.60 | 333.13 | 328.43 | 329.58 | 3,726,803 | -1.07(-0.32%) |
Apr 26, 2022 | 333.53 | 337.39 | 330.36 | 330.65 | 4,593,207 | -6.30(-1.87%) |
Apr 25, 2022 | 332.30 | 337.85 | 328.53 | 336.95 | 5,980,185 | +1.39(+0.41%) |
Apr 22, 2022 | 342.94 | 343.21 | 335.11 | 335.56 | 5,009,855 | -8.04(-2.34%) |
Apr 21, 2022 | 350.86 | 350.86 | 342.96 | 343.60 | 4,033,979 | -5.22(-1.50%) |
Apr 20, 2022 | 350.00 | 350.59 | 347.70 | 348.82 | 3,711,336 | +0.32(+0.09%) |
Apr 19, 2022 | 347.00 | 349.13 | 345.85 | 348.50 | 3,396,740 | +1.85(+0.53%) |
Apr 18, 2022 | 344.45 | 347.19 | 343.58 | 346.65 | 2,517,712 | +2.32(+0.67%) |
Apr 14, 2022 | 346.16 | 347.56 | 344.14 | 344.33 | 3,285,535 | -1.89(-0.55%) |
Apr 13, 2022 | 349.46 | 350.72 | 345.25 | 346.22 | 3,435,828 | -3.52(-1.01%) |
Apr 12, 2022 | 352.26 | 354.00 | 348.39 | 349.74 | 3,550,402 | -2.28(-0.65%) |
Apr 11, 2022 | 352.98 | 354.33 | 349.34 | 352.02 | 3,129,398 | -1.08(-0.31%) |
Apr 08, 2022 | 348.93 | 353.85 | 347.73 | 353.10 | 4,495,408 | +6.59(+1.90%) |
Apr 07, 2022 | 346.22 | 347.67 | 342.40 | 346.51 | 3,816,584 | +1.80(+0.52%) |
Apr 06, 2022 | 341.17 | 346.97 | 340.55 | 344.71 | 4,547,899 | -0.09(-0.03%) |
Apr 05, 2022 | 345.77 | 349.44 | 344.28 | 344.80 | 4,247,198 | -0.63(-0.18%) |
Apr 04, 2022 | 352.00 | 352.24 | 344.31 | 345.43 | 5,093,374 | -6.45(-1.83%) |
Apr 01, 2022 | 353.65 | 354.58 | 349.02 | 351.88 | 4,126,295 | -1.03(-0.29%) |
Mar 31, 2022 | 359.00 | 360.00 | 352.32 | 352.91 | 6,072,100 | -4.70(-1.31%) |
Mar 30, 2022 | 354.66 | 357.85 | 351.84 | 357.61 | 3,912,631 | +2.49(+0.70%) |
Mar 29, 2022 | 361.39 | 362.10 | 352.55 | 355.12 | 5,005,798 | -4.45(-1.24%) |
Mar 28, 2022 | 360.59 | 361.38 | 355.53 | 359.57 | 4,174,417 | +0.81(+0.23%) |
Mar 25, 2022 | 353.90 | 359.01 | 353.60 | 358.76 | 4,586,011 | +6.39(+1.81%) |
Mar 24, 2022 | 351.50 | 352.57 | 349.13 | 352.37 | 3,946,885 | +4.21(+1.21%) |
Mar 23, 2022 | 349.13 | 350.79 | 346.25 | 348.16 | 5,643,646 | -1.77(-0.51%) |
Mar 22, 2022 | 351.01 | 354.95 | 348.90 | 349.93 | 5,793,361 | +0.27(+0.08%) |
Mar 21, 2022 | 344.99 | 351.21 | 344.30 | 349.66 | 6,416,008 | +7.25(+2.12%) |
Mar 18, 2022 | 344.12 | 346.87 | 339.27 | 342.41 | 8,898,543 | -2.56(-0.74%) |
Mar 17, 2022 | 337.00 | 345.13 | 336.20 | 344.97 | 7,272,577 | +8.86(+2.64%) |
Mar 16, 2022 | 335.11 | 337.34 | 331.71 | 336.11 | 5,932,483 | +3.56(+1.07%) |
Mar 15, 2022 | 332.70 | 334.58 | 329.38 | 332.55 | 6,929,765 | +2.57(+0.78%) |
Mar 14, 2022 | 328.65 | 333.48 | 327.65 | 329.98 | 5,968,190 | +3.38(+1.03%) |
Mar 11, 2022 | 326.53 | 331.49 | 326.23 | 326.60 | 5,138,411 | +1.30(+0.40%) |
Mar 10, 2022 | 322.49 | 325.70 | 321.58 | 325.30 | 3,843,556 | -0.10(-0.03%) |
Mar 09, 2022 | 326.59 | 327.47 | 322.57 | 325.40 | 5,878,697 | +6.88(+2.16%) |
Mar 08, 2022 | 325.30 | 327.29 | 318.03 | 318.52 | 7,909,762 | -4.20(-1.30%) |
Mar 07, 2022 | 325.68 | 326.15 | 320.35 | 322.72 | 5,875,811 | -2.62(-0.81%) |
Mar 04, 2022 | 322.66 | 325.61 | 320.12 | 325.34 | 4,907,039 | -2.40(-0.73%) |
Mar 03, 2022 | 326.63 | 329.47 | 323.88 | 327.74 | 4,594,381 | +4.10(+1.27%) |
Mar 02, 2022 | 319.48 | 325.75 | 318.12 | 323.64 | 4,506,147 | +6.80(+2.15%) |
Mar 01, 2022 | 320.26 | 321.20 | 313.59 | 316.84 | 6,441,469 | -4.61(-1.43%) |
Feb 28, 2022 | 317.35 | 322.00 | 315.19 | 321.45 | 7,981,063 | +2.21(+0.69%) |
Feb 25, 2022 | 311.16 | 321.43 | 313.56 | 319.24 | 7,488,728 | +10.96(+3.56%) |
Feb 24, 2022 | 301.78 | 308.81 | 299.51 | 308.28 | 8,836,647 | -1.71(-0.55%) |
Feb 23, 2022 | 316.08 | 316.80 | 309.38 | 309.99 | 5,036,292 | -4.17(-1.33%) |
Feb 22, 2022 | 313.44 | 315.43 | 310.55 | 314.16 | 5,102,013 | -0.64(-0.20%) |
Feb 18, 2022 | 314.80 | 0 | +1.25(+0.40%) | |||
Feb 17, 2022 | 314.98 | 315.44 | 312.30 | 313.55 | 3,632,452 | -2.10(-0.67%) |
Feb 16, 2022 | 315.00 | 316.90 | 314.28 | 315.65 | 3,973,545 | -0.55(-0.17%) |
Feb 15, 2022 | 316.64 | 317.94 | 314.69 | 316.20 | 3,681,432 | +1.92(+0.61%) |
Feb 14, 2022 | 319.61 | 320.43 | 312.17 | 314.28 | 8,129,097 | -4.86(-1.52%) |
Feb 11, 2022 | 320.01 | 323.12 | 317.74 | 319.14 | 7,497,367 | -0.71(-0.22%) |
Feb 10, 2022 | 320.99 | 322.46 | 318.49 | 319.85 | 7,079,735 | -2.53(-0.78%) |
Feb 09, 2022 | 323.80 | 325.63 | 321.54 | 322.38 | 3,996,702 | +0.94(+0.29%) |
Feb 08, 2022 | 318.27 | 322.65 | 316.00 | 321.44 | 6,237,949 | +4.93(+1.56%) |
Feb 07, 2022 | 314.91 | 318.22 | 312.06 | 316.51 | 3,130,237 | +1.52(+0.48%) |
Feb 04, 2022 | 315.87 | 317.84 | 312.70 | 314.99 | 3,656,480 | -0.24(-0.08%) |
Feb 03, 2022 | 319.33 | 314.61 | 315.23 | 4,151,563 | -4.37(-1.37%) | |
Feb 02, 2022 | 313.57 | 320.16 | 313.00 | 319.60 | 4,632,228 | +5.64(+1.80%) |
Feb 01, 2022 | 312.64 | 314.60 | 310.31 | 313.96 | 4,347,370 | +0.94(+0.30%) |
Jan 31, 2022 | 312.00 | 313.30 | 313.02 | 5,237,981 | +0.12(+0.04%) | |
Jan 28, 2022 | 307.68 | 313.16 | 304.07 | 312.90 | 5,248,601 | +5.23(+1.70%) |
Jan 27, 2022 | 311.70 | 315.92 | 305.31 | 307.67 | 5,053,223 | -1.59(-0.51%) |
Jan 26, 2022 | 310.40 | 313.33 | 307.21 | 309.26 | 6,122,903 | +2.07(+0.67%) |
Jan 25, 2022 | 301.87 | 309.13 | 294.81 | 307.19 | 6,435,474 | +3.46(+1.14%) |
Jan 24, 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 8,504,232 | -1.49(-0.49%) |
Jan 21, 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 6,541,631 | -7.08(-2.27%) |
Jan 20, 2022 | 315.58 | 317.18 | 310.68 | 312.31 | 4,402,427 | -2.44(-0.78%) |
Jan 19, 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 6,086,499 | -5.54(-1.73%) |
Jan 18, 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 5,765,402 | -3.84(-1.18%) |
Jan 14, 2022 | 324.13 | 0 | +2.87(+0.89%) | |||
Jan 13, 2022 | 321.00 | 323.47 | 320.15 | 321.26 | 4,277,939 | +0.87(+0.27%) |
Jan 12, 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 3,581,452 | +0.59(+0.18%) |
Jan 11, 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 4,252,867 | +0.87(+0.27%) |
Jan 10, 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 5,812,323 | -0.85(-0.27%) |
Jan 07, 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 5,622,957 | +6.62(+2.11%) |
Jan 06, 2022 | 312.98 | 314.11 | 310.22 | 313.16 | 5,141,078 | +3.24(+1.05%) |
Jan 05, 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 6,888,985 | +1.39(+0.45%) |
Jan 04, 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 6,003,315 | +7.74(+2.57%) |
Jan 03, 2022 | 300.10 | 301.30 | 299.20 | 300.79 | 3,570,348 | +1.79(+0.60%) |
Dec 31, 2021 | 299.94 | 300.69 | 298.84 | 299.00 | 2,932,996 | -0.98(-0.33%) |
Dec 30, 2021 | 300.88 | 301.65 | 299.74 | 299.98 | 2,300,183 | +0.52(+0.17%) |
Dec 29, 2021 | 299.23 | 300.65 | 298.94 | 299.46 | 2,727,896 | +1.17(+0.39%) |
Dec 28, 2021 | 296.96 | 299.79 | 296.80 | 298.29 | 2,572,877 | +1.62(+0.55%) |
Dec 27, 2021 | 295.25 | 296.68 | 294.46 | 296.67 | 2,807,244 | +2.18(+0.74%) |
Dec 23, 2021 | 295.22 | 296.78 | 294.21 | 294.49 | 2,950,108 | +0.08(+0.03%) |
Dec 22, 2021 | 292.86 | 294.57 | 291.74 | 294.41 | 2,445,614 | +1.17(+0.40%) |
Dec 21, 2021 | 292.14 | 295.41 | 291.50 | 293.24 | 3,929,088 | +3.63(+1.25%) |
Dec 20, 2021 | 290.77 | 291.58 | 287.59 | 289.61 | 5,456,219 | -4.05(-1.38%) |
Dec 17, 2021 | 297.85 | 298.00 | 292.35 | 293.66 | 12,772,079 | -6.51(-2.17%) |
Dec 16, 2021 | 296.88 | 301.55 | 295.10 | 300.17 | 6,538,232 | +5.59(+1.90%) |
Dec 15, 2021 | 295.82 | 296.50 | 292.81 | 294.58 | 5,598,236 | -0.45(-0.15%) |
Dec 14, 2021 | 289.67 | 296.41 | 289.67 | 295.03 | 5,992,225 | +5.02(+1.73%) |
Dec 13, 2021 | 288.50 | 291.58 | 285.84 | 290.01 | 4,887,610 | +1.78(+0.62%) |
Dec 10, 2021 | 285.49 | 288.50 | 284.23 | 288.23 | 4,372,322 | +3.71(+1.30%) |
Dec 09, 2021 | 283.77 | 284.95 | 281.78 | 284.52 | 3,445,583 | +0.80(+0.28%) |
Dec 08, 2021 | 284.97 | 285.97 | 282.28 | 283.72 | 3,255,698 | -1.25(-0.44%) |
Dec 07, 2021 | 282.42 | 285.41 | 282.12 | 284.97 | 5,765,988 | +3.59(+1.28%) |
Dec 06, 2021 | 278.73 | 283.17 | 278.73 | 281.38 | 5,524,234 | +3.95(+1.42%) |
Dec 03, 2021 | 278.71 | 279.97 | 275.27 | 277.43 | 5,926,215 | -1.66(-0.59%) |
Dec 02, 2021 | 276.68 | 280.37 | 275.29 | 279.09 | 4,939,597 | +4.09(+1.49%) |
Dec 01, 2021 | 279.54 | 281.72 | 274.79 | 275.00 | 5,165,117 | -1.69(-0.61%) |
Nov 30, 2021 | 279.94 | 280.20 | 275.89 | 276.69 | 9,925,300 | -5.43(-1.92%) |
Nov 29, 2021 | 284.00 | 284.98 | 281.42 | 282.12 | 5,392,186 | -0.97(-0.34%) |
Nov 26, 2021 | 280.28 | 284.71 | 279.76 | 283.09 | 4,440,752 | -4.19(-1.46%) |
Nov 24, 2021 | 287.44 | 288.31 | 286.09 | 287.28 | 4,924,417 | -1.28(-0.44%) |
Nov 23, 2021 | 285.15 | 288.71 | 285.05 | 288.56 | 4,490,364 | +3.59(+1.26%) |
Nov 22, 2021 | 280.73 | 286.44 | 280.01 | 284.97 | 5,036,923 | +4.98(+1.78%) |
Nov 19, 2021 | 280.96 | 280.97 | 278.01 | 279.99 | 4,542,024 | -0.64(-0.23%) |
Nov 18, 2021 | 281.10 | 281.75 | 280.50 | 280.63 | 3,340,151 | -0.96(-0.34%) |
Nov 17, 2021 | 283.12 | 283.12 | 280.90 | 281.59 | 3,740,770 | -1.77(-0.62%) |
Nov 16, 2021 | 284.47 | 285.16 | 283.12 | 283.36 | 4,204,323 | -1.31(-0.46%) |
Nov 15, 2021 | 286.60 | 286.99 | 284.24 | 284.67 | 3,217,558 | -1.32(-0.46%) |
Nov 12, 2021 | 284.88 | 286.10 | 283.80 | 285.99 | 2,918,259 | +1.34(+0.47%) |
Nov 11, 2021 | 286.50 | 287.07 | 284.25 | 284.65 | 2,861,048 | -0.67(-0.23%) |
Nov 10, 2021 | 286.49 | 285.32 | 3,422,195 | -1.03(-0.36%) | ||
Nov 09, 2021 | 288.79 | 288.99 | 285.30 | 286.35 | 3,587,239 | -2.45(-0.85%) |
Nov 08, 2021 | 290.00 | 295.65 | 288.61 | 288.80 | 4,721,592 | +0.92(+0.32%) |
Nov 05, 2021 | 288.83 | 290.70 | 286.82 | 287.88 | 3,584,240 | +0.19(+0.07%) |
Nov 04, 2021 | 289.13 | 289.13 | 285.25 | 287.69 | 3,426,829 | -1.03(-0.36%) |
Nov 03, 2021 | 287.21 | 288.88 | 286.13 | 288.72 | 2,774,026 | +0.79(+0.27%) |
Nov 02, 2021 | 286.61 | 288.50 | 285.22 | 287.93 | 3,838,325 | +1.69(+0.59%) |
Nov 01, 2021 | 288.05 | 286.94 | 285.62 | 286.24 | 2,889,767 | -0.77(-0.27%) |
Oct 29, 2021 | 288.81 | 290.00 | 286.74 | 287.01 | 4,421,283 | -2.71(-0.94%) |
Oct 28, 2021 | 288.21 | 289.86 | 287.20 | 289.72 | 3,305,108 | +1.94(+0.67%) |
Oct 27, 2021 | 290.85 | 290.94 | 287.64 | 287.78 | 3,751,880 | -3.07(-1.06%) |
Oct 26, 2021 | 290.65 | 292.22 | 290.85 | 3,885,321 | +0.59(+0.20%) | |
Oct 25, 2021 | 289.70 | 290.47 | 287.60 | 290.26 | 3,143,127 | +1.02(+0.35%) |
Oct 22, 2021 | 287.66 | 289.80 | 286.24 | 289.24 | 3,407,477 | +2.42(+0.84%) |
Oct 21, 2021 | 286.99 | 287.28 | 285.25 | 286.82 | 2,489,509 | -0.67(-0.23%) |
Oct 20, 2021 | 284.34 | 287.70 | 284.32 | 287.49 | 3,148,581 | +2.66(+0.93%) |
Oct 19, 2021 | 283.60 | 285.15 | 283.05 | 284.83 | 2,683,038 | +2.24(+0.79%) |
Oct 18, 2021 | 282.83 | 283.51 | 281.57 | 282.59 | 3,551,987 | -1.62(-0.57%) |
Oct 15, 2021 | 283.94 | 284.97 | 282.27 | 284.21 | 4,315,881 | +2.57(+0.91%) |
Oct 14, 2021 | 280.81 | 282.38 | 279.30 | 281.64 | 3,646,521 | +3.74(+1.35%) |
Oct 13, 2021 | 278.47 | 279.41 | 275.55 | 277.90 | 3,311,790 | -0.72(-0.26%) |
Oct 12, 2021 | 281.46 | 281.52 | 278.21 | 278.62 | 3,770,901 | -2.31(-0.82%) |
Oct 11, 2021 | 284.43 | 285.61 | 280.80 | 280.93 | 2,908,416 | -3.21(-1.13%) |
Oct 08, 2021 | 282.59 | 284.72 | 281.71 | 284.14 | 2,300,371 | +1.19(+0.42%) |
Oct 07, 2021 | 282.14 | 284.99 | 280.22 | 282.95 | 3,795,359 | +2.73(+0.97%) |
Oct 06, 2021 | 276.28 | 280.39 | 274.61 | 280.22 | 3,866,318 | +2.17(+0.78%) |
Oct 05, 2021 | 273.86 | 279.67 | 273.20 | 278.05 | 5,069,766 | +4.41(+1.61%) |
Oct 04, 2021 | 274.68 | 276.96 | 273.05 | 273.64 | 4,307,955 | -2.07(-0.75%) |
Oct 01, 2021 | 273.02 | 277.51 | 272.22 | 275.71 | 3,951,795 | +2.77(+1.01%) |
Sep 30, 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 5,190,514 | -4.35(-1.57%) |
Sep 29, 2021 | 277.03 | 278.78 | 276.00 | 277.29 | 2,952,021 | +0.50(+0.18%) |
Sep 28, 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 4,959,772 | -2.93(-1.05%) |
Sep 27, 2021 | 279.77 | 280.62 | 278.12 | 279.72 | 3,359,010 | +1.85(+0.67%) |
Sep 24, 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 3,109,756 | -0.25(-0.09%) |
Sep 23, 2021 | 275.15 | 279.70 | 275.08 | 278.12 | 4,732,009 | +4.05(+1.48%) |
Sep 22, 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 5,019,770 | +0.89(+0.33%) |
Sep 21, 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 4,649,274 | -1.02(-0.37%) |
Sep 20, 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 7,644,430 | -2.56(-0.92%) |
Sep 17, 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 15,864,465 | -0.75(-0.27%) |
Sep 16, 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 4,210,649 | -0.67(-0.24%) |
Sep 15, 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 3,884,367 | +0.98(+0.35%) |
Sep 14, 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 5,283,482 | -2.72(-0.97%) |
Sep 13, 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 4,602,164 | +2.32(+0.84%) |
Sep 10, 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 4,566,424 | -1.01(-0.36%) |
Sep 09, 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 3,684,330 | -0.73(-0.26%) |
Sep 08, 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 4,647,291 | +0.44(+0.16%) |
Sep 07, 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 4,866,226 | -2.99(-1.06%) |
Sep 03, 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 4,497,471 | -3.16(-1.11%) |
Sep 02, 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 4,230,703 | -0.21(-0.07%) |