Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 278.47 | 284.55 | 276.54 | 284.55 | 69,691 | +7.38(+2.66%) |
Nov 29, 2022 | 277.55 | 277.63 | 275.92 | 277.18 | 29,555 | -0.78(-0.28%) |
Nov 28, 2022 | 279.35 | 280.90 | 277.44 | 277.95 | 29,623 | -2.01(-0.72%) |
Nov 25, 2022 | 278.01 | 280.31 | 278.01 | 279.97 | 14,482 | +1.48(+0.53%) |
Nov 23, 2022 | 277.55 | 278.96 | 276.73 | 278.48 | 90,812 | +1.21(+0.44%) |
Nov 22, 2022 | 275.41 | 277.46 | 275.18 | 277.27 | 62,673 | +2.14(+0.78%) |
Nov 21, 2022 | 275.09 | 276.17 | 274.09 | 275.13 | 40,912 | +0.07(+0.03%) |
Nov 18, 2022 | 274.29 | 275.56 | 273.46 | 275.06 | 30,110 | +3.13(+1.15%) |
Nov 17, 2022 | 270.65 | 273.00 | 270.03 | 271.93 | 30,288 | -0.36(-0.13%) |
Nov 16, 2022 | 272.82 | 275.05 | 271.93 | 272.29 | 29,171 | -0.50(-0.18%) |
Nov 15, 2022 | 274.56 | 274.78 | 270.42 | 272.80 | 53,179 | +0.21(+0.08%) |
Nov 14, 2022 | 273.48 | 275.93 | 272.59 | 272.59 | 68,863 | -0.03(-0.01%) |
Nov 11, 2022 | 275.79 | 275.79 | 269.48 | 272.62 | 45,059 | -2.75(-1.00%) |
Nov 10, 2022 | 273.13 | 275.94 | 271.24 | 275.37 | 64,188 | +7.36(+2.75%) |
Nov 09, 2022 | 270.15 | 272.03 | 267.73 | 268.01 | 64,556 | -2.83(-1.04%) |
Nov 08, 2022 | 270.06 | 272.97 | 267.76 | 270.84 | 54,382 | +1.39(+0.52%) |
Nov 07, 2022 | 267.41 | 270.18 | 266.95 | 269.45 | 28,176 | +2.71(+1.02%) |
Nov 04, 2022 | 268.26 | 268.26 | 263.14 | 266.73 | 33,430 | +1.23(+0.46%) |
Nov 03, 2022 | 264.81 | 266.66 | 262.47 | 265.51 | 35,539 | -1.15(-0.43%) |
Nov 02, 2022 | 271.58 | 266.65 | 266.65 | 39,555 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.44 | 272.66 | 269.26 | 271.49 | 62,374 | +0.16(+0.06%) |
Oct 31, 2022 | 270.23 | 272.17 | 270.17 | 271.33 | 49,204 | -0.27(-0.10%) |
Oct 28, 2022 | 267.67 | 271.64 | 266.81 | 271.60 | 100,691 | +4.40(+1.65%) |
Oct 27, 2022 | 269.31 | 269.31 | 266.82 | 267.19 | 64,885 | -1.59(-0.59%) |
Oct 26, 2022 | 266.14 | 271.12 | 266.14 | 268.79 | 79,439 | +3.11(+1.17%) |
Oct 25, 2022 | 263.25 | 265.90 | 262.40 | 265.67 | 36,087 | +2.48(+0.94%) |
Oct 24, 2022 | 260.60 | 263.86 | 260.57 | 263.20 | 69,321 | +4.78(+1.85%) |
Oct 21, 2022 | 252.93 | 258.88 | 251.49 | 258.41 | 23,998 | +5.27(+2.08%) |
Oct 20, 2022 | 254.41 | 256.77 | 252.87 | 253.15 | 38,173 | -2.01(-0.79%) |
Oct 19, 2022 | 258.56 | 258.56 | 253.26 | 255.16 | 40,223 | -4.07(-1.57%) |
Oct 18, 2022 | 261.32 | 262.07 | 258.44 | 259.23 | 71,705 | +1.38(+0.54%) |
Oct 17, 2022 | 254.73 | 258.48 | 254.73 | 257.84 | 50,658 | +4.40(+1.74%) |
Oct 14, 2022 | 257.47 | 259.12 | 253.24 | 253.44 | 31,456 | -2.29(-0.90%) |
Oct 13, 2022 | 245.69 | 256.77 | 245.69 | 255.73 | 39,859 | +5.57(+2.23%) |
Oct 12, 2022 | 251.31 | 253.05 | 250.16 | 250.16 | 42,759 | -0.98(-0.39%) |
Oct 11, 2022 | 249.05 | 253.69 | 249.02 | 251.14 | 48,294 | +1.13(+0.45%) |
Oct 10, 2022 | 252.21 | 252.21 | 249.09 | 250.01 | 32,384 | -1.87(-0.74%) |
Oct 07, 2022 | 255.85 | 255.85 | 250.45 | 251.88 | 24,955 | -5.11(-1.99%) |
Oct 06, 2022 | 258.66 | 259.60 | 256.58 | 256.99 | 32,292 | -2.94(-1.13%) |
Oct 05, 2022 | 256.85 | 261.14 | 256.55 | 259.93 | 60,787 | +0.68(+0.26%) |
Oct 04, 2022 | 255.21 | 259.37 | 255.21 | 259.25 | 67,983 | +5.98(+2.36%) |
Oct 03, 2022 | 250.42 | 254.07 | 249.46 | 253.26 | 70,156 | +4.72(+1.90%) |
Sep 30, 2022 | 252.25 | 253.46 | 248.17 | 248.54 | 63,592 | -3.00(-1.19%) |
Sep 29, 2022 | 252.05 | 253.65 | 250.05 | 251.54 | 29,327 | -2.38(-0.94%) |
Sep 28, 2022 | 250.88 | 254.99 | 250.29 | 253.91 | 54,817 | +5.69(+2.29%) |
Sep 27, 2022 | 249.94 | 251.86 | 247.28 | 248.23 | 78,495 | -0.39(-0.16%) |
Sep 26, 2022 | 249.53 | 250.75 | 247.94 | 248.62 | 93,134 | -2.56(-1.02%) |
Sep 23, 2022 | 251.21 | 251.34 | 248.16 | 251.18 | 99,183 | -1.44(-0.57%) |
Sep 22, 2022 | 251.39 | 254.06 | 249.96 | 252.62 | 74,179 | +1.08(+0.43%) |
Sep 21, 2022 | 256.55 | 258.50 | 251.54 | 251.54 | 330,612 | -4.49(-1.75%) |
Sep 20, 2022 | 257.05 | 257.64 | 254.55 | 256.03 | 49,394 | -3.10(-1.20%) |
Sep 19, 2022 | 258.60 | 259.17 | 255.67 | 259.13 | 54,147 | -1.56(-0.60%) |
Sep 16, 2022 | 259.63 | 260.92 | 258.87 | 260.70 | 41,552 | -1.07(-0.41%) |
Sep 15, 2022 | 261.49 | 263.89 | 261.31 | 261.77 | 73,261 | +1.49(+0.57%) |
Sep 14, 2022 | 260.99 | 262.27 | 259.07 | 260.28 | 54,053 | +0.26(+0.10%) |
Sep 13, 2022 | 265.44 | 265.44 | 259.44 | 260.01 | 27,996 | -9.05(-3.36%) |
Sep 12, 2022 | 268.09 | 270.15 | 267.65 | 269.06 | 22,297 | +1.67(+0.63%) |
Sep 09, 2022 | 265.60 | 268.09 | 265.53 | 267.39 | 30,380 | +2.75(+1.04%) |
Sep 08, 2022 | 258.45 | 264.76 | 258.45 | 264.64 | 311,406 | +4.60(+1.77%) |
Sep 07, 2022 | 255.69 | 260.33 | 255.43 | 260.04 | 23,650 | +4.58(+1.79%) |
Sep 06, 2022 | 256.59 | 258.44 | 255.19 | 255.47 | 201,403 | +0.09(+0.03%) |
Sep 02, 2022 | 260.77 | 260.92 | 254.82 | 255.38 | 43,334 | -3.89(-1.50%) |
Sep 01, 2022 | 254.47 | 259.32 | 254.15 | 259.27 | 73,123 | +3.79(+1.48%) |
Aug 31, 2022 | 257.75 | 259.44 | 255.47 | 255.48 | 522,796 | -1.50(-0.58%) |
Aug 30, 2022 | 259.45 | 259.45 | 256.60 | 256.98 | 52,185 | -1.96(-0.76%) |
Aug 29, 2022 | 259.36 | 260.17 | 257.96 | 258.94 | 66,131 | -2.06(-0.79%) |
Aug 26, 2022 | 268.87 | 268.87 | 260.86 | 260.99 | 28,718 | -7.58(-2.82%) |
Aug 25, 2022 | 267.04 | 268.72 | 265.22 | 268.58 | 18,823 | +2.96(+1.11%) |
Aug 24, 2022 | 265.38 | 266.54 | 265.12 | 265.62 | 31,591 | +0.52(+0.20%) |
Aug 23, 2022 | 267.91 | 267.91 | 264.21 | 265.10 | 30,745 | -3.49(-1.30%) |
Aug 22, 2022 | 270.45 | 270.92 | 267.78 | 268.60 | 72,968 | -3.47(-1.28%) |
Aug 19, 2022 | 271.63 | 273.32 | 271.51 | 272.07 | 21,013 | +0.23(+0.08%) |
Aug 18, 2022 | 272.86 | 272.86 | 270.51 | 271.84 | 30,688 | -1.21(-0.44%) |
Aug 17, 2022 | 273.31 | 274.52 | 272.74 | 273.06 | 40,716 | -1.89(-0.69%) |
Aug 16, 2022 | 274.82 | 275.81 | 273.87 | 274.95 | 162,234 | -0.87(-0.32%) |
Aug 15, 2022 | 274.45 | 276.11 | 273.66 | 275.82 | 409,761 | +1.35(+0.49%) |
Aug 12, 2022 | 272.20 | 274.47 | 271.42 | 274.47 | 55,022 | +3.37(+1.24%) |
Aug 11, 2022 | 272.90 | 274.77 | 270.51 | 271.10 | 71,082 | -1.94(-0.71%) |
Aug 10, 2022 | 273.25 | 273.27 | 271.58 | 273.04 | 35,034 | +3.18(+1.18%) |
Aug 09, 2022 | 271.63 | 272.20 | 269.36 | 269.86 | 46,372 | -1.60(-0.59%) |
Aug 08, 2022 | 271.53 | 273.20 | 270.12 | 271.46 | 30,009 | +1.00(+0.37%) |
Aug 05, 2022 | 268.98 | 270.52 | 268.09 | 270.46 | 35,290 | -0.04(-0.01%) |
Aug 04, 2022 | 271.81 | 271.81 | 270.02 | 270.50 | 44,135 | -1.44(-0.53%) |
Aug 03, 2022 | 271.30 | 272.78 | 270.17 | 271.94 | 42,627 | +2.65(+0.98%) |
Aug 02, 2022 | 270.12 | 272.51 | 269.21 | 269.29 | 80,146 | -0.72(-0.27%) |
Aug 01, 2022 | 271.10 | 271.81 | 269.51 | 270.01 | 78,141 | -2.17(-0.80%) |
Jul 29, 2022 | 271.92 | 272.42 | 270.16 | 272.19 | 59,686 | -1.04(-0.38%) |
Jul 28, 2022 | 272.22 | 274.99 | 267.46 | 273.22 | 68,054 | +1.84(+0.68%) |
Jul 27, 2022 | 269.83 | 272.55 | 268.43 | 271.38 | 41,831 | +1.70(+0.63%) |
Jul 26, 2022 | 268.66 | 271.14 | 268.37 | 269.68 | 75,349 | +1.51(+0.56%) |
Jul 25, 2022 | 267.58 | 268.49 | 266.96 | 268.18 | 68,895 | +1.22(+0.46%) |
Jul 22, 2022 | 269.33 | 269.33 | 265.58 | 266.95 | 97,415 | -1.35(-0.50%) |
Jul 21, 2022 | 264.36 | 268.30 | 264.36 | 268.30 | 443,028 | +4.05(+1.53%) |
Jul 20, 2022 | 266.45 | 266.45 | 263.09 | 264.25 | 36,779 | -2.21(-0.83%) |
Jul 19, 2022 | 264.80 | 266.62 | 264.23 | 266.46 | 24,659 | +4.49(+1.71%) |
Jul 18, 2022 | 268.42 | 268.42 | 261.09 | 261.97 | 37,515 | -5.49(-2.05%) |
Jul 15, 2022 | 264.01 | 267.64 | 264.01 | 267.46 | 43,706 | +6.12(+2.34%) |
Jul 14, 2022 | 259.56 | 261.62 | 257.79 | 261.35 | 34,580 | -0.77(-0.29%) |
Jul 13, 2022 | 262.46 | 264.02 | 261.60 | 262.12 | 65,818 | -2.50(-0.95%) |
Jul 12, 2022 | 267.13 | 267.69 | 263.46 | 264.62 | 50,706 | -3.52(-1.31%) |
Jul 11, 2022 | 268.15 | 269.54 | 267.31 | 268.14 | 22,621 | -1.05(-0.39%) |
Jul 08, 2022 | 268.14 | 271.57 | 267.41 | 269.19 | 38,149 | +0.58(+0.21%) |
Jul 07, 2022 | 266.98 | 268.71 | 266.94 | 268.62 | 67,209 | +1.61(+0.60%) |
Jul 06, 2022 | 265.32 | 268.32 | 265.32 | 267.00 | 53,975 | +1.61(+0.61%) |
Jul 05, 2022 | 264.03 | 265.49 | 260.01 | 265.39 | 40,671 | -0.97(-0.36%) |
Jul 01, 2022 | 262.98 | 266.69 | 260.77 | 266.36 | 75,589 | +3.23(+1.23%) |
Jun 30, 2022 | 262.58 | 264.62 | 260.88 | 263.13 | 111,727 | -0.85(-0.32%) |
Jun 29, 2022 | 262.02 | 264.93 | 261.56 | 263.98 | 37,710 | +1.93(+0.74%) |
Jun 28, 2022 | 267.66 | 268.43 | 261.49 | 262.05 | 40,600 | -4.75(-1.78%) |
Jun 27, 2022 | 266.07 | 267.56 | 265.01 | 266.81 | 30,521 | +1.05(+0.39%) |
Jun 24, 2022 | 263.51 | 265.76 | 261.57 | 265.76 | 62,628 | +4.31(+1.65%) |
Jun 23, 2022 | 256.94 | 261.53 | 256.83 | 261.45 | 34,607 | +6.26(+2.45%) |
Jun 22, 2022 | 249.48 | 257.50 | 249.48 | 255.19 | 31,324 | +3.66(+1.46%) |
Jun 21, 2022 | 247.47 | 252.63 | 247.47 | 251.53 | 95,847 | +6.41(+2.61%) |
Jun 17, 2022 | 244.48 | 248.22 | 244.48 | 245.12 | 103,707 | +0.73(+0.30%) |
Jun 16, 2022 | 243.91 | 244.57 | 242.05 | 244.39 | 80,011 | -3.83(-1.54%) |
Jun 15, 2022 | 247.55 | 250.47 | 244.94 | 248.22 | 45,516 | +2.65(+1.08%) |
Jun 14, 2022 | 248.01 | 248.01 | 243.95 | 245.57 | 113,551 | -2.39(-0.96%) |
Jun 13, 2022 | 251.19 | 251.24 | 247.28 | 247.96 | 116,769 | -8.23(-3.21%) |
Jun 10, 2022 | 257.57 | 258.32 | 255.46 | 256.19 | 63,415 | -4.37(-1.68%) |
Jun 09, 2022 | 265.94 | 266.45 | 260.52 | 260.56 | 18,263 | -6.19(-2.32%) |
Jun 08, 2022 | 267.74 | 269.02 | 266.06 | 266.76 | 20,346 | -1.75(-0.65%) |
Jun 07, 2022 | 264.21 | 268.83 | 264.21 | 268.50 | 17,852 | +3.49(+1.32%) |
Jun 06, 2022 | 267.36 | 267.36 | 264.22 | 265.02 | 26,998 | -0.07(-0.03%) |
Jun 03, 2022 | 266.17 | 267.56 | 264.75 | 265.09 | 38,480 | -2.98(-1.11%) |
Jun 02, 2022 | 266.36 | 268.14 | 261.97 | 268.06 | 57,303 | +2.59(+0.97%) |
Jun 01, 2022 | 271.03 | 271.03 | 263.60 | 265.48 | 40,670 | -4.17(-1.55%) |
May 31, 2022 | 271.90 | 271.90 | 268.12 | 269.65 | 31,180 | -3.89(-1.42%) |
May 27, 2022 | 269.65 | 273.54 | 269.11 | 273.54 | 27,081 | +4.86(+1.81%) |
May 26, 2022 | 268.34 | 269.77 | 267.68 | 268.68 | 49,126 | +1.41(+0.53%) |
May 25, 2022 | 267.44 | 268.98 | 264.95 | 267.27 | 25,764 | -0.08(-0.03%) |
May 24, 2022 | 266.40 | 267.68 | 264.43 | 267.35 | 26,133 | +0.29(+0.11%) |
May 23, 2022 | 267.08 | 267.73 | 266.02 | 267.06 | 30,084 | +2.11(+0.80%) |
May 20, 2022 | 263.87 | 265.22 | 259.81 | 264.95 | 24,033 | +3.18(+1.22%) |
May 19, 2022 | 259.19 | 263.26 | 258.29 | 261.77 | 51,901 | +0.83(+0.32%) |
May 18, 2022 | 266.27 | 266.27 | 260.05 | 260.94 | 35,639 | -6.99(-2.61%) |
May 17, 2022 | 266.89 | 267.93 | 264.94 | 267.93 | 27,088 | +4.14(+1.57%) |
May 16, 2022 | 261.54 | 265.35 | 261.54 | 263.79 | 34,303 | +1.98(+0.76%) |
May 13, 2022 | 260.35 | 262.67 | 260.35 | 261.81 | 25,475 | +3.45(+1.33%) |
May 12, 2022 | 254.53 | 258.45 | 254.53 | 258.36 | 55,480 | +2.59(+1.01%) |
May 11, 2022 | 256.84 | 261.71 | 255.39 | 255.77 | 59,013 | -1.81(-0.70%) |
May 10, 2022 | 258.86 | 260.20 | 255.26 | 257.58 | 92,492 | +1.02(+0.40%) |
May 09, 2022 | 261.33 | 261.33 | 255.60 | 256.56 | 99,826 | -7.58(-2.87%) |
May 06, 2022 | 263.68 | 264.60 | 261.61 | 264.14 | 85,678 | -1.52(-0.57%) |
May 05, 2022 | 270.28 | 270.38 | 263.30 | 265.66 | 46,842 | -5.69(-2.10%) |
May 04, 2022 | 265.75 | 272.19 | 263.11 | 271.36 | 70,013 | +5.52(+2.07%) |
May 03, 2022 | 265.86 | 268.13 | 265.01 | 265.84 | 38,451 | +0.77(+0.29%) |
May 02, 2022 | 265.85 | 267.74 | 261.13 | 265.07 | 89,818 | -1.42(-0.53%) |
Apr 29, 2022 | 270.60 | 272.40 | 266.32 | 266.48 | 116,612 | -6.65(-2.43%) |
Apr 28, 2022 | 271.63 | 273.94 | 268.72 | 273.13 | 46,014 | +3.27(+1.21%) |
Apr 27, 2022 | 270.88 | 272.44 | 268.61 | 269.86 | 46,460 | -0.31(-0.12%) |
Apr 26, 2022 | 274.73 | 275.05 | 270.12 | 270.17 | 53,447 | -5.48(-1.99%) |
Apr 25, 2022 | 273.29 | 276.05 | 270.29 | 275.65 | 77,448 | +1.87(+0.68%) |
Apr 22, 2022 | 282.50 | 282.50 | 273.54 | 273.78 | 53,905 | -10.20(-3.59%) |
Apr 21, 2022 | 288.92 | 288.92 | 283.89 | 283.98 | 46,968 | -3.78(-1.31%) |
Apr 20, 2022 | 285.55 | 288.70 | 284.83 | 287.76 | 31,161 | +3.63(+1.28%) |
Apr 19, 2022 | 281.25 | 284.82 | 281.25 | 284.13 | 28,336 | +2.89(+1.03%) |
Apr 18, 2022 | 284.35 | 284.76 | 280.24 | 281.24 | 48,348 | -3.82(-1.34%) |
Apr 14, 2022 | 286.83 | 287.51 | 284.91 | 285.05 | 30,483 | -1.29(-0.45%) |
Apr 13, 2022 | 284.80 | 286.46 | 283.52 | 286.34 | 34,789 | +1.81(+0.63%) |
Apr 12, 2022 | 287.40 | 288.09 | 283.37 | 284.54 | 77,651 | -2.65(-0.92%) |
Apr 11, 2022 | 293.00 | 293.35 | 286.90 | 287.19 | 69,744 | -5.70(-1.95%) |
Apr 08, 2022 | 292.40 | 294.48 | 291.37 | 292.89 | 144,042 | +0.67(+0.23%) |
Apr 07, 2022 | 286.35 | 292.70 | 286.35 | 292.22 | 61,954 | +5.34(+1.86%) |
Apr 06, 2022 | 281.65 | 287.24 | 281.65 | 286.88 | 46,268 | +3.96(+1.40%) |
Apr 05, 2022 | 282.27 | 286.03 | 282.27 | 282.92 | 26,130 | +0.23(+0.08%) |
Apr 04, 2022 | 284.66 | 284.66 | 282.04 | 282.69 | 31,046 | -1.99(-0.70%) |
Apr 01, 2022 | 283.17 | 284.70 | 281.26 | 284.68 | 53,778 | +2.73(+0.97%) |
Mar 31, 2022 | 284.41 | 285.40 | 281.59 | 281.95 | 28,686 | -2.71(-0.95%) |
Mar 30, 2022 | 284.29 | 285.39 | 283.22 | 284.65 | 29,487 | +0.58(+0.20%) |
Mar 29, 2022 | 284.22 | 284.89 | 282.42 | 284.08 | 37,568 | +2.55(+0.91%) |
Mar 28, 2022 | 280.19 | 281.62 | 279.06 | 281.53 | 38,722 | +2.15(+0.77%) |
Mar 25, 2022 | 279.32 | 279.78 | 277.77 | 279.38 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.66 | 278.48 | 275.76 | 278.33 | 32,413 | +3.20(+1.16%) |
Mar 23, 2022 | 279.32 | 279.32 | 275.13 | 275.13 | 41,025 | -5.15(-1.84%) |
Mar 22, 2022 | 280.70 | 280.70 | 279.35 | 280.28 | 36,053 | +0.45(+0.16%) |
Mar 21, 2022 | 280.62 | 282.44 | 278.96 | 279.83 | 45,709 | -0.83(-0.30%) |
Mar 18, 2022 | 279.17 | 280.72 | 278.19 | 280.66 | 59,993 | +2.04(+0.73%) |
Mar 17, 2022 | 273.70 | 278.62 | 273.33 | 278.62 | 26,291 | +4.82(+1.76%) |
Mar 16, 2022 | 272.16 | 273.80 | 269.29 | 273.80 | 29,552 | +3.78(+1.40%) |
Mar 15, 2022 | 267.32 | 270.24 | 266.92 | 270.02 | 23,270 | +5.21(+1.97%) |
Mar 14, 2022 | 265.27 | 268.91 | 264.16 | 264.81 | 34,077 | +1.17(+0.44%) |
Mar 11, 2022 | 267.81 | 267.81 | 263.46 | 263.64 | 19,439 | -2.53(-0.95%) |
Mar 10, 2022 | 263.77 | 266.29 | 263.30 | 266.18 | 23,831 | -0.03(-0.01%) |
Mar 09, 2022 | 264.39 | 267.59 | 264.39 | 266.20 | 51,023 | +4.89(+1.87%) |
Mar 08, 2022 | 264.82 | 266.84 | 261.25 | 261.32 | 47,251 | -4.80(-1.80%) |
Mar 07, 2022 | 270.63 | 270.63 | 265.74 | 266.12 | 39,391 | -5.29(-1.95%) |
Mar 04, 2022 | 268.13 | 271.46 | 267.06 | 271.41 | 52,971 | +0.97(+0.36%) |
Mar 03, 2022 | 271.11 | 271.64 | 268.60 | 270.43 | 97,072 | +0.71(+0.26%) |
Mar 02, 2022 | 266.86 | 271.06 | 266.86 | 269.72 | 42,028 | +3.89(+1.46%) |
Mar 01, 2022 | 266.19 | 267.54 | 264.25 | 265.83 | 38,135 | -1.16(-0.43%) |
Feb 28, 2022 | 265.95 | 267.31 | 264.22 | 266.99 | 198,009 | -2.11(-0.79%) |
Feb 25, 2022 | 261.98 | 269.21 | 265.25 | 269.11 | 36,639 | +7.94(+3.04%) |
Feb 24, 2022 | 254.62 | 261.54 | 253.57 | 261.17 | 46,527 | +1.98(+0.76%) |
Feb 23, 2022 | 262.06 | 263.04 | 259.08 | 259.19 | 27,025 | -1.77(-0.68%) |
Feb 22, 2022 | 260.19 | 262.88 | 259.51 | 260.97 | 40,553 | -0.69(-0.26%) |
Feb 18, 2022 | 261.66 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.27 | 267.27 | 263.61 | 263.85 | 18,874 | -4.72(-1.76%) |
Feb 16, 2022 | 266.56 | 269.23 | 266.14 | 268.57 | 25,555 | +0.01(+0.00%) |
Feb 15, 2022 | 267.55 | 268.82 | 267.30 | 268.56 | 77,441 | +3.28(+1.24%) |
Feb 14, 2022 | 267.88 | 268.07 | 263.74 | 265.28 | 23,048 | -2.78(-1.04%) |
Feb 11, 2022 | 271.46 | 273.27 | 267.86 | 268.06 | 18,813 | -3.39(-1.25%) |
Feb 10, 2022 | 272.56 | 275.03 | 270.59 | 271.44 | 41,749 | -4.44(-1.61%) |
Feb 09, 2022 | 274.71 | 276.46 | 274.71 | 275.89 | 30,954 | +3.06(+1.12%) |
Feb 08, 2022 | 269.63 | 273.26 | 269.27 | 272.83 | 57,023 | +1.88(+0.69%) |
Feb 07, 2022 | 272.16 | 272.58 | 270.31 | 270.95 | 25,774 | -0.48(-0.18%) |
Feb 04, 2022 | 270.14 | 273.31 | 269.53 | 271.43 | 24,909 | -0.80(-0.29%) |
Feb 03, 2022 | 272.64 | 271.88 | 272.22 | 40,218 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.61 | 274.43 | 270.27 | 273.85 | 38,754 | +3.05(+1.13%) |
Feb 01, 2022 | 270.33 | 271.05 | 268.55 | 270.80 | 45,550 | +1.08(+0.40%) |
Jan 31, 2022 | 267.00 | 270.06 | 269.72 | 38,457 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.82 | 267.11 | 259.64 | 266.69 | 63,002 | +5.80(+2.22%) |
Jan 27, 2022 | 261.97 | 265.58 | 260.89 | 260.89 | 85,216 | -0.15(-0.06%) |
Jan 26, 2022 | 264.29 | 265.80 | 259.43 | 261.03 | 48,098 | -1.82(-0.69%) |
Jan 25, 2022 | 261.75 | 264.64 | 259.47 | 262.86 | 120,138 | -1.71(-0.65%) |
Jan 24, 2022 | 262.50 | 265.36 | 256.22 | 264.57 | 274,770 | -1.25(-0.47%) |
Jan 21, 2022 | 268.96 | 269.69 | 265.51 | 265.82 | 704,048 | -2.93(-1.09%) |
Jan 20, 2022 | 270.71 | 273.82 | 268.68 | 268.75 | 151,417 | -1.58(-0.58%) |
Jan 19, 2022 | 272.59 | 273.66 | 270.15 | 270.32 | 129,923 | -0.95(-0.35%) |
Jan 18, 2022 | 273.87 | 273.87 | 271.21 | 271.28 | 49,024 | -4.66(-1.69%) |
Jan 14, 2022 | 275.94 | 0 | -0.43(-0.16%) | |||
Jan 13, 2022 | 281.45 | 281.45 | 275.97 | 276.36 | 49,981 | -5.04(-1.79%) |
Jan 12, 2022 | 281.40 | 281.61 | 280.17 | 281.40 | 63,660 | -0.78(-0.28%) |
Jan 11, 2022 | 280.81 | 282.27 | 279.01 | 282.18 | 34,128 | +2.35(+0.84%) |
Jan 10, 2022 | 276.32 | 280.13 | 275.21 | 279.83 | 85,285 | +2.46(+0.89%) |
Jan 07, 2022 | 278.63 | 278.63 | 277.26 | 277.38 | 35,130 | -1.92(-0.69%) |
Jan 06, 2022 | 281.12 | 282.00 | 278.44 | 279.30 | 38,514 | -3.09(-1.09%) |
Jan 05, 2022 | 285.97 | 287.31 | 282.22 | 282.38 | 43,131 | -2.96(-1.04%) |
Jan 04, 2022 | 289.19 | 289.19 | 284.12 | 285.34 | 130,900 | -4.50(-1.55%) |
Jan 03, 2022 | 292.36 | 292.36 | 287.11 | 289.84 | 182,290 | -2.70(-0.92%) |
Dec 31, 2021 | 293.88 | 294.62 | 292.38 | 292.54 | 20,944 | -1.47(-0.50%) |
Dec 30, 2021 | 293.61 | 294.77 | 293.56 | 294.01 | 51,470 | +0.88(+0.30%) |
Dec 29, 2021 | 290.85 | 293.57 | 290.78 | 293.13 | 125,599 | +1.62(+0.55%) |
Dec 28, 2021 | 293.21 | 293.31 | 290.95 | 291.52 | 51,155 | -0.97(-0.33%) |
Dec 27, 2021 | 291.49 | 292.53 | 290.63 | 292.49 | 57,580 | +2.30(+0.79%) |
Dec 23, 2021 | 290.26 | 291.06 | 289.32 | 290.19 | 49,050 | +1.35(+0.47%) |
Dec 22, 2021 | 285.90 | 289.09 | 285.53 | 288.84 | 28,889 | +2.94(+1.03%) |
Dec 21, 2021 | 284.97 | 285.95 | 283.05 | 285.90 | 20,022 | +1.83(+0.64%) |
Dec 20, 2021 | 285.56 | 285.92 | 281.97 | 284.07 | 57,353 | -2.11(-0.74%) |
Dec 17, 2021 | 286.22 | 288.28 | 284.62 | 286.18 | 20,427 | -1.14(-0.40%) |
Dec 16, 2021 | 286.46 | 288.89 | 286.46 | 287.32 | 21,166 | +1.17(+0.41%) |
Dec 15, 2021 | 280.87 | 286.16 | 280.87 | 286.15 | 22,228 | +6.12(+2.18%) |
Dec 14, 2021 | 280.67 | 281.23 | 278.85 | 280.04 | 22,107 | -1.26(-0.45%) |
Dec 13, 2021 | 278.39 | 282.03 | 278.39 | 281.29 | 19,014 | +2.64(+0.95%) |
Dec 10, 2021 | 277.69 | 279.19 | 277.33 | 278.65 | 12,760 | +0.53(+0.19%) |
Dec 09, 2021 | 278.48 | 279.30 | 278.07 | 278.13 | 14,485 | -0.20(-0.07%) |
Dec 08, 2021 | 276.93 | 278.60 | 275.83 | 278.33 | 47,559 | +2.05(+0.74%) |
Dec 07, 2021 | 274.30 | 276.56 | 274.19 | 276.28 | 25,736 | +4.18(+1.54%) |
Dec 06, 2021 | 271.14 | 272.96 | 270.60 | 272.11 | 52,810 | +1.27(+0.47%) |
Dec 03, 2021 | 272.49 | 272.49 | 268.71 | 270.83 | 433,925 | +0.00(+0.00%) |
Dec 02, 2021 | 269.20 | 271.78 | 269.20 | 270.83 | 285,735 | +1.52(+0.57%) |