Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 234.67 | 236.89 | 229.20 | 229.37 | 36,245,812 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.31 | 230.85 | 233.90 | 27,887,974 | -3.52(-1.48%) |
Sep 28, 2022 | 233.22 | 238.65 | 231.17 | 237.41 | 29,469,856 | +4.59(+1.97%) |
Sep 27, 2022 | 236.34 | 238.13 | 230.94 | 232.82 | 27,426,396 | -1.03(-0.44%) |
Sep 26, 2022 | 233.44 | 237.79 | 233.31 | 233.85 | 28,099,454 | -0.46(-0.20%) |
Sep 23, 2022 | 235.91 | 237.47 | 231.63 | 234.31 | 34,702,688 | -3.01(-1.27%) |
Sep 22, 2022 | 234.26 | 240.16 | 233.97 | 237.32 | 31,531,352 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.28 | 235.32 | 29,037,178 | -3.45(-1.44%) |
Sep 20, 2022 | 238.40 | 239.81 | 236.00 | 238.77 | 27,059,352 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.42 | 237.19 | 240.81 | 27,224,518 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.58 | 238.39 | 241.03 | 40,405,084 | -0.63(-0.26%) |
Sep 15, 2022 | 245.98 | 247.59 | 240.32 | 241.66 | 31,999,566 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.07 | 248.39 | 24,273,996 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.45 | 247.77 | 248.17 | 33,855,808 | -14.44(-5.50%) |
Sep 12, 2022 | 261.75 | 263.39 | 261.14 | 262.60 | 19,037,912 | +2.16(+0.83%) |
Sep 09, 2022 | 256.55 | 261.20 | 256.34 | 260.45 | 22,433,834 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.48 | 250.92 | 254.60 | 20,625,008 | +0.42(+0.17%) |
Sep 07, 2022 | 250.84 | 254.90 | 249.38 | 254.17 | 24,490,378 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.92 | 248.12 | 249.41 | 21,649,410 | -2.77(-1.10%) |
Sep 02, 2022 | 257.73 | 260.72 | 250.62 | 252.17 | 23,263,150 | -4.27(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.45 | 23,607,902 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.06 | 257.36 | 257.50 | 25,157,222 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 263.00 | 256.70 | 259.01 | 23,113,722 | -2.20(-0.84%) |
Aug 29, 2022 | 261.82 | 263.34 | 259.85 | 261.20 | 20,650,058 | -2.82(-1.07%) |
Aug 26, 2022 | 274.85 | 276.09 | 263.91 | 264.02 | 27,974,284 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.79 | 270.35 | 274.62 | 17,528,900 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.94 | 271.61 | 18,409,982 | -0.64(-0.24%) |
Aug 23, 2022 | 272.25 | 274.63 | 271.22 | 272.25 | 17,793,180 | -1.29(-0.47%) |
Aug 22, 2022 | 277.80 | 278.17 | 273.01 | 273.54 | 25,442,970 | -8.27(-2.94%) |
Aug 19, 2022 | 284.52 | 284.86 | 281.23 | 281.81 | 20,887,160 | -3.96(-1.39%) |
Aug 18, 2022 | 285.79 | 287.48 | 284.69 | 285.77 | 17,445,392 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.90 | 285.08 | 286.90 | 18,552,638 | -0.76(-0.26%) |
Aug 16, 2022 | 286.95 | 288.96 | 285.41 | 287.66 | 18,410,412 | -0.75(-0.26%) |
Aug 15, 2022 | 285.98 | 289.10 | 285.10 | 288.40 | 18,392,842 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.99 | 286.87 | 24,349,864 | +4.81(+1.70%) |
Aug 11, 2022 | 285.83 | 286.18 | 281.56 | 282.07 | 20,413,122 | -2.10(-0.74%) |
Aug 10, 2022 | 283.20 | 284.81 | 281.99 | 284.17 | 25,115,760 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.82 | 277.43 | 23,803,364 | +1.95(+0.71%) |
Aug 08, 2022 | 279.15 | 280.99 | 274.50 | 275.48 | 19,078,888 | -2.55(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.87 | 278.03 | 17,069,304 | -0.73(-0.26%) |
Aug 04, 2022 | 276.94 | 278.90 | 275.33 | 278.75 | 18,403,474 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.61 | 271.83 | 277.59 | 23,921,436 | +7.52(+2.78%) |
Aug 02, 2022 | 271.24 | 273.09 | 267.68 | 270.08 | 23,147,516 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.43 | 271.08 | 273.21 | 21,912,270 | -2.68(-0.97%) |
Jul 29, 2022 | 272.91 | 277.13 | 271.86 | 275.89 | 32,770,762 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.25 | 271.64 | 34,031,024 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.39 | 254.38 | 264.10 | 46,817,772 | +16.55(+6.69%) |
Jul 26, 2022 | 255.37 | 255.39 | 245.26 | 247.55 | 39,851,004 | -7.16(-2.81%) |
Jul 25, 2022 | 256.49 | 256.99 | 252.38 | 254.72 | 21,422,774 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.60 | 255.87 | 22,311,580 | -4.40(-1.69%) |
Jul 21, 2022 | 255.31 | 260.32 | 252.59 | 260.27 | 22,783,790 | +2.52(+0.98%) |
Jul 20, 2022 | 255.41 | 260.30 | 254.44 | 257.74 | 23,283,302 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.24 | 249.30 | 255.05 | 25,409,444 | +5.19(+2.08%) |
Jul 18, 2022 | 255.27 | 256.34 | 248.93 | 249.86 | 21,334,912 | -2.43(-0.96%) |
Jul 15, 2022 | 251.31 | 255.88 | 250.38 | 252.29 | 30,297,236 | +2.59(+1.04%) |
Jul 14, 2022 | 246.25 | 250.73 | 241.69 | 249.69 | 25,529,198 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.83 | 248.36 | 30,031,836 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.35 | 247.69 | 249.30 | 36,485,900 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.93 | 257.65 | 259.94 | 19,859,160 | -3.10(-1.18%) |
Jul 08, 2022 | 260.22 | 263.47 | 258.74 | 263.04 | 20,005,714 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.41 | 260.44 | 263.75 | 21,220,572 | +2.13(+0.81%) |
Jul 06, 2022 | 259.20 | 263.36 | 257.87 | 261.62 | 24,234,278 | +3.30(+1.28%) |
Jul 05, 2022 | 251.74 | 258.44 | 250.34 | 258.31 | 23,403,564 | +3.21(+1.26%) |
Jul 01, 2022 | 251.96 | 255.29 | 250.22 | 255.10 | 23,327,346 | +2.70(+1.07%) |
Jun 30, 2022 | 252.61 | 255.05 | 248.53 | 252.40 | 32,307,196 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.45 | 251.34 | 255.77 | 20,461,724 | +3.72(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.90 | 252.05 | 27,856,836 | -8.26(-3.17%) |
Jun 27, 2022 | 263.57 | 263.67 | 258.74 | 260.32 | 25,039,192 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.35 | 257.20 | 263.08 | 34,519,236 | +8.69(+3.41%) |
Jun 23, 2022 | 251.16 | 254.89 | 249.25 | 254.39 | 26,947,150 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.05 | 248.76 | 26,404,986 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.36 | 30,471,190 | +5.99(+2.46%) |
Jun 17, 2022 | 240.48 | 246.18 | 239.82 | 243.38 | 43,842,696 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.15 | 238.82 | 240.74 | 33,729,872 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.17 | 247.41 | 33,673,800 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.50 | 237.34 | 240.27 | 29,234,264 | +2.19(+0.92%) |
Jun 13, 2022 | 240.88 | 244.73 | 237.36 | 238.08 | 46,934,384 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,303,604 | -11.60(-4.46%) |
Jun 09, 2022 | 263.16 | 268.00 | 260.06 | 260.22 | 26,897,452 | -5.52(-2.08%) |
Jun 08, 2022 | 267.02 | 268.29 | 264.96 | 265.74 | 17,676,228 | -2.05(-0.77%) |
Jun 07, 2022 | 262.04 | 268.42 | 261.80 | 267.80 | 23,249,574 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.45 | 262.61 | 264.11 | 22,786,412 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.73 | 263.78 | 265.36 | 28,602,670 | -4.48(-1.66%) |
Jun 02, 2022 | 259.88 | 269.91 | 257.08 | 269.84 | 44,765,588 | +2.12(+0.79%) |
Jun 01, 2022 | 270.45 | 272.90 | 265.38 | 267.72 | 25,724,138 | +0.54(+0.20%) |
May 31, 2022 | 267.83 | 270.03 | 264.29 | 267.18 | 38,486,284 | -1.35(-0.50%) |
May 27, 2022 | 263.85 | 268.62 | 262.94 | 268.52 | 27,383,678 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.50 | 256.92 | 261.31 | 25,432,432 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.69 | 257.99 | 29,040,804 | +2.85(+1.12%) |
May 24, 2022 | 253.44 | 256.82 | 249.12 | 255.14 | 29,530,464 | -1.01(-0.40%) |
May 23, 2022 | 251.08 | 256.99 | 249.06 | 256.15 | 33,728,000 | +7.95(+3.20%) |
May 20, 2022 | 252.80 | 254.08 | 242.19 | 248.20 | 40,483,628 | -0.57(-0.23%) |
May 19, 2022 | 249.52 | 253.22 | 247.53 | 248.77 | 33,258,814 | -0.92(-0.37%) |
May 18, 2022 | 258.46 | 259.05 | 248.41 | 249.69 | 32,027,670 | -11.91(-4.55%) |
May 17, 2022 | 260.91 | 263.08 | 257.33 | 261.61 | 29,454,214 | +5.22(+2.03%) |
May 16, 2022 | 254.87 | 260.62 | 250.78 | 256.39 | 33,165,078 | +0.37(+0.15%) |
May 13, 2022 | 252.32 | 257.90 | 250.36 | 256.02 | 35,633,564 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.80 | 245.13 | 250.36 | 52,020,572 | -5.10(-2.00%) |
May 11, 2022 | 260.49 | 266.06 | 254.23 | 255.46 | 49,910,900 | -8.78(-3.32%) |
May 10, 2022 | 266.38 | 268.40 | 259.89 | 264.23 | 40,112,032 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.04 | 258.17 | 259.41 | 48,880,720 | -9.95(-3.69%) |
May 06, 2022 | 269.43 | 273.79 | 265.97 | 269.36 | 38,533,460 | -2.57(-0.94%) |
May 05, 2022 | 279.96 | 280.75 | 269.02 | 271.93 | 44,106,192 | -12.38(-4.36%) |
May 04, 2022 | 277.07 | 285.19 | 271.32 | 284.31 | 34,262,472 | +8.04(+2.91%) |
May 03, 2022 | 278.41 | 278.58 | 274.67 | 276.27 | 26,490,690 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.91 | 35,836,072 | +6.81(+2.50%) |
Apr 29, 2022 | 282.97 | 284.21 | 271.10 | 272.10 | 37,963,084 | -11.87(-4.18%) |
Apr 28, 2022 | 279.61 | 285.29 | 275.95 | 283.97 | 34,298,624 | +6.28(+2.26%) |
Apr 27, 2022 | 276.59 | 285.28 | 273.70 | 277.68 | 64,719,292 | +12.75(+4.81%) |
Apr 26, 2022 | 272.08 | 272.92 | 264.72 | 264.94 | 47,192,836 | -10.29(-3.74%) |
Apr 25, 2022 | 267.95 | 275.62 | 265.48 | 275.23 | 36,373,736 | +6.56(+2.44%) |
Apr 22, 2022 | 276.18 | 277.67 | 268.04 | 268.67 | 30,210,296 | -6.65(-2.41%) |
Apr 21, 2022 | 282.94 | 287.57 | 274.59 | 275.32 | 30,024,844 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.04 | 279.79 | 280.76 | 23,356,970 | +1.04(+0.37%) |
Apr 19, 2022 | 273.92 | 280.58 | 272.97 | 279.72 | 22,773,342 | +4.69(+1.70%) |
Apr 18, 2022 | 273.46 | 276.94 | 272.90 | 275.04 | 21,177,408 | +0.68(+0.25%) |
Apr 14, 2022 | 282.46 | 282.67 | 273.86 | 274.36 | 28,784,722 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.94 | 275.80 | 282.00 | 22,340,934 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.06 | 275.01 | 276.55 | 31,559,178 | -3.14(-1.12%) |
Apr 11, 2022 | 286.09 | 286.89 | 279.43 | 279.69 | 35,227,640 | -11.48(-3.94%) |
Apr 08, 2022 | 294.57 | 295.24 | 290.49 | 291.17 | 24,848,072 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.56 | 295.48 | 32,025,718 | +1.83(+0.62%) |
Apr 06, 2022 | 299.23 | 301.00 | 290.91 | 293.65 | 40,885,808 | -11.16(-3.66%) |
Apr 05, 2022 | 307.15 | 308.71 | 303.81 | 304.80 | 23,642,936 | -4.01(-1.30%) |
Apr 04, 2022 | 304.03 | 308.95 | 303.66 | 308.81 | 24,797,080 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.07 | 299.57 | 303.37 | 27,651,102 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,268 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,054 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,414 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,540 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,914 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.48 | 298.16 | 24,952,920 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,084 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,216 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,042 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,604 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,648 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,964 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,588 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,458 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,170 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,418 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,908 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,108 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,348 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,272 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.20 | 288.30 | 290.16 | 27,769,042 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,786 | +5.14(+1.78%) |
Mar 01, 2022 | 290.61 | 294.11 | 286.44 | 289.19 | 32,014,736 | -3.76(-1.29%) |
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,286,036 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,530 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,290,000 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.62 | 274.79 | 38,530,744 | -7.30(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,552 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,065,036 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,288 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,954 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,200 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.87 | 288.68 | 40,062,328 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,376 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,308 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,370 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,336 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,132 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,956 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,680 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.93 | 298.55 | 302.10 | 41,799,332 | -2.17(-0.71%) |
Jan 31, 2022 | 302.29 | 304.27 | 47,426,924 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.83 | 288.10 | 301.61 | 50,869,980 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,558,640 | +3.06(+1.05%) |
Jan 26, 2022 | 301.34 | 301.85 | 286.71 | 290.31 | 92,324,504 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.21 | 279.02 | 282.27 | 71,858,520 | -7.71(-2.66%) |
Jan 24, 2022 | 285.90 | 290.70 | 270.10 | 289.98 | 87,668,728 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.23 | 289.64 | 59,276,688 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.93 | 294.64 | 295.10 | 36,080,092 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.14 | 296.17 | 296.79 | 46,864,004 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.12 | 295.23 | 296.12 | 43,272,484 | -1.58(-0.53%) |
Jan 14, 2022 | 297.71 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.56 | 313.96 | 297.44 | 298.23 | 46,275,232 | -13.18(-4.23%) |
Jan 12, 2022 | 312.77 | 316.44 | 310.24 | 311.41 | 35,108,256 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.78 | 303.21 | 308.19 | 30,013,544 | +0.69(+0.23%) |
Jan 10, 2022 | 302.81 | 307.92 | 298.12 | 307.49 | 45,221,896 | +0.23(+0.07%) |
Jan 07, 2022 | 307.37 | 309.67 | 303.41 | 307.27 | 33,441,616 | +0.16(+0.05%) |
Jan 06, 2022 | 306.40 | 311.83 | 304.77 | 307.11 | 40,674,132 | -2.45(-0.79%) |
Jan 05, 2022 | 318.83 | 319.04 | 309.17 | 309.56 | 40,861,100 | -12.36(-3.84%) |
Jan 04, 2022 | 327.61 | 327.97 | 319.09 | 321.91 | 33,370,504 | -5.62(-1.71%) |
Jan 03, 2022 | 328.12 | 330.71 | 322.67 | 327.53 | 29,501,656 | -1.54(-0.47%) |
Dec 31, 2021 | 331.21 | 332.04 | 328.61 | 329.07 | 18,397,878 | -2.94(-0.88%) |
Dec 30, 2021 | 334.54 | 335.73 | 331.51 | 332.00 | 16,318,114 | -2.57(-0.77%) |
Dec 29, 2021 | 333.94 | 336.87 | 332.35 | 334.57 | 15,360,564 | +0.69(+0.21%) |
Dec 28, 2021 | 335.75 | 336.39 | 332.98 | 333.89 | 15,980,855 | -1.17(-0.35%) |
Dec 27, 2021 | 328.23 | 335.09 | 328.19 | 335.06 | 20,363,970 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.47 | 20,050,452 | +1.46(+0.45%) |
Dec 22, 2021 | 321.22 | 326.41 | 318.72 | 326.01 | 25,363,190 | +5.66(+1.77%) |
Dec 21, 2021 | 316.32 | 320.66 | 312.90 | 320.35 | 25,284,724 | +7.34(+2.35%) |
Dec 20, 2021 | 313.15 | 315.83 | 310.72 | 313.01 | 29,022,256 | -3.81(-1.20%) |
Dec 17, 2021 | 313.96 | 317.91 | 310.41 | 316.82 | 49,204,556 | -1.08(-0.34%) |
Dec 16, 2021 | 328.47 | 329.50 | 316.05 | 317.89 | 35,760,012 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.96 | 317.50 | 327.43 | 36,096,300 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.12 | 321.26 | 45,386,432 | -12.05(-3.62%) |
Dec 13, 2021 | 333.33 | 336.38 | 331.77 | 333.31 | 29,180,330 | +5.61(+1.71%) |
Dec 10, 2021 | 327.75 | 335.60 | 327.57 | 327.70 | 38,935,456 | +1.78(+0.55%) |
Dec 09, 2021 | 327.20 | 329.23 | 324.96 | 325.92 | 22,688,960 | -1.83(-0.56%) |
Dec 08, 2021 | 328.08 | 328.26 | 323.67 | 327.75 | 25,285,906 | +0.05(+0.01%) |
Dec 07, 2021 | 324.49 | 328.56 | 322.98 | 327.70 | 31,674,116 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.39 | 312.35 | 319.15 | 30,673,330 | +3.11(+0.98%) |
Dec 03, 2021 | 324.83 | 325.52 | 311.17 | 316.04 | 42,719,996 | -6.84(-2.12%) |
Dec 02, 2021 | 323.18 | 325.50 | 320.73 | 322.88 | 31,415,882 | -0.08(-0.02%) |
Dec 01, 2021 | 327.90 | 331.96 | 322.29 | 322.96 | 34,074,756 | -0.50(-0.15%) |
Nov 30, 2021 | 328.09 | 330.50 | 321.89 | 323.46 | 43,778,552 | -5.91(-1.79%) |
Nov 29, 2021 | 327.72 | 331.72 | 327.52 | 329.37 | 29,164,992 | +6.80(+2.11%) |
Nov 26, 2021 | 327.14 | 330.64 | 321.04 | 322.57 | 24,751,652 | -6.85(-2.08%) |
Nov 24, 2021 | 329.03 | 330.87 | 326.71 | 329.42 | 22,139,080 | -0.97(-0.30%) |
Nov 23, 2021 | 329.78 | 329.78 | 326.37 | 330.40 | 31,093,400 | -2.10(-0.63%) |
Nov 22, 2021 | 337.19 | 342.13 | 332.23 | 332.50 | 32,344,804 | -3.48(-1.03%) |
Nov 19, 2021 | 335.25 | 337.66 | 334.82 | 335.98 | 22,447,806 | +2.35(+0.71%) |
Nov 18, 2021 | 330.89 | 334.34 | 333.44 | 333.62 | 22,937,034 | +1.82(+0.55%) |
Nov 17, 2021 | 331.63 | 334.81 | 330.71 | 331.81 | 19,436,232 | +0.22(+0.07%) |
Nov 16, 2021 | 327.84 | 332.71 | 327.67 | 331.58 | 21,242,872 | +3.36(+1.02%) |
Nov 15, 2021 | 329.66 | 329.98 | 326.23 | 328.22 | 17,106,008 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 325.99 | 328.86 | 24,401,030 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.98 | 323.30 | 324.67 | 17,237,116 | -0.31(-0.10%) |
Nov 10, 2021 | 326.76 | 324.98 | 26,074,212 | -3.94(-1.20%) | ||
Nov 09, 2021 | 329.24 | 330.81 | 326.72 | 328.92 | 21,796,450 | -0.20(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.63 | 329.12 | 21,382,682 | +0.91(+0.28%) |
Nov 05, 2021 | 330.60 | 330.88 | 326.61 | 328.21 | 23,110,168 | -0.41(-0.13%) |
Nov 04, 2021 | 325.12 | 328.68 | 321.81 | 328.62 | 24,561,674 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.06 | 322.93 | 326.20 | 22,004,778 | +0.85(+0.26%) |
Nov 02, 2021 | 322.60 | 325.66 | 322.29 | 325.35 | 27,110,162 | +4.99(+1.56%) |
Nov 01, 2021 | 323.62 | 320.34 | 318.75 | 320.36 | 27,753,632 | -3.51(-1.08%) |
Oct 29, 2021 | 316.56 | 324.12 | 323.88 | 35,597,348 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.75 | 26,917,208 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.62 | 318.48 | 308.62 | 315.62 | 53,825,056 | +12.75(+4.21%) |
Oct 26, 2021 | 303.74 | 302.87 | 28,681,976 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.07 | 17,965,100 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.15 | 300.61 | 301.94 | 17,866,782 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.00 | 303.76 | 299.20 | 303.50 | 17,311,076 | +3.27(+1.09%) |
Oct 20, 2021 | 301.99 | 302.47 | 298.96 | 300.23 | 16,926,088 | -0.80(-0.27%) |
Oct 19, 2021 | 301.15 | 302.08 | 300.05 | 301.03 | 18,090,420 | +0.96(+0.32%) |
Oct 18, 2021 | 296.48 | 301.01 | 295.62 | 300.07 | 23,269,328 | +2.97(+1.00%) |
Oct 15, 2021 | 295.28 | 297.34 | 293.50 | 297.11 | 26,069,306 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.19 | 290.87 | 295.68 | 27,900,812 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.34 | 286.64 | 289.39 | 23,979,482 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.54 | 285.52 | 286.04 | 18,393,920 | -1.32(-0.46%) |
Oct 11, 2021 | 286.08 | 291.01 | 285.91 | 287.36 | 19,756,126 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.90 | 287.96 | 18,108,786 | +0.00(+0.00%) |
Oct 07, 2021 | 288.28 | 289.71 | 287.06 | 287.96 | 20,912,460 | +1.70(+0.59%) |
Oct 06, 2021 | 279.11 | 286.77 | 278.84 | 286.26 | 28,655,652 | +4.25(+1.51%) |
Oct 05, 2021 | 277.42 | 283.62 | 277.41 | 282.02 | 25,566,958 | +5.44(+1.97%) |
Oct 04, 2021 | 280.69 | 281.03 | 273.71 | 276.58 | 32,083,148 | -5.77(-2.04%) |