Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 261.55 | 263.69 | 258.97 | 262.90 | 2,619,040 | +1.62(+0.62%) |
Jan 30, 2023 | 262.05 | 265.33 | 260.89 | 261.28 | 2,168,819 | -3.21(-1.21%) |
Jan 27, 2023 | 263.15 | 265.71 | 261.35 | 264.50 | 2,492,794 | +0.12(+0.05%) |
Jan 26, 2023 | 262.53 | 264.42 | 259.37 | 264.38 | 3,937,894 | +2.89(+1.11%) |
Jan 25, 2023 | 263.75 | 265.45 | 260.47 | 261.48 | 4,384,668 | -8.58(-3.18%) |
Jan 24, 2023 | 271.48 | 271.48 | 261.95 | 270.06 | 5,238,885 | -5.39(-1.96%) |
Jan 23, 2023 | 272.42 | 277.76 | 270.86 | 275.45 | 2,122,898 | +2.58(+0.95%) |
Jan 20, 2023 | 271.06 | 272.89 | 267.45 | 272.87 | 3,036,793 | +3.60(+1.34%) |
Jan 19, 2023 | 267.79 | 270.97 | 265.71 | 269.27 | 1,898,591 | +0.16(+0.06%) |
Jan 18, 2023 | 274.47 | 277.23 | 268.25 | 269.11 | 2,107,081 | -4.28(-1.56%) |
Jan 17, 2023 | 273.33 | 275.74 | 271.06 | 273.39 | 2,693,073 | +1.29(+0.48%) |
Jan 13, 2023 | 268.99 | 272.75 | 268.15 | 272.09 | 1,757,408 | +1.30(+0.48%) |
Jan 12, 2023 | 272.27 | 273.50 | 267.94 | 270.79 | 1,629,683 | -1.49(-0.55%) |
Jan 11, 2023 | 266.62 | 273.54 | 266.50 | 272.28 | 3,020,983 | +6.88(+2.59%) |
Jan 10, 2023 | 257.17 | 266.67 | 256.65 | 265.40 | 2,706,765 | +11.77(+4.64%) |
Jan 09, 2023 | 253.49 | 259.39 | 252.13 | 253.63 | 2,964,783 | +2.55(+1.01%) |
Jan 06, 2023 | 254.93 | 256.64 | 241.13 | 251.08 | 5,872,272 | -2.73(-1.07%) |
Jan 05, 2023 | 257.55 | 260.48 | 252.21 | 253.81 | 3,707,534 | -11.08(-4.18%) |
Jan 04, 2023 | 263.73 | 266.79 | 262.50 | 264.88 | 2,197,763 | +4.08(+1.56%) |
Jan 03, 2023 | 266.31 | 266.50 | 257.61 | 260.81 | 2,691,765 | -3.13(-1.19%) |
Dec 30, 2022 | 265.21 | 266.16 | 260.99 | 263.94 | 1,517,248 | -1.42(-0.54%) |
Dec 29, 2022 | 261.30 | 267.03 | 260.24 | 265.36 | 1,209,616 | +7.72(+3.00%) |
Dec 28, 2022 | 260.76 | 263.67 | 257.42 | 257.64 | 1,390,564 | -1.53(-0.59%) |
Dec 27, 2022 | 257.62 | 260.94 | 255.10 | 259.17 | 1,138,639 | +1.01(+0.39%) |
Dec 23, 2022 | 256.46 | 259.83 | 256.04 | 258.16 | 1,103,624 | +1.18(+0.46%) |
Dec 22, 2022 | 256.50 | 257.46 | 252.35 | 256.98 | 1,855,266 | -2.29(-0.88%) |
Dec 21, 2022 | 256.06 | 260.46 | 255.12 | 259.27 | 1,653,006 | +5.34(+2.10%) |
Dec 20, 2022 | 256.05 | 256.90 | 252.84 | 253.93 | 2,554,115 | -3.10(-1.21%) |
Dec 19, 2022 | 260.69 | 261.17 | 256.00 | 257.03 | 2,585,820 | -3.29(-1.26%) |
Dec 16, 2022 | 264.96 | 265.88 | 259.62 | 260.32 | 5,049,040 | -8.00(-2.98%) |
Dec 15, 2022 | 268.80 | 270.40 | 265.25 | 268.31 | 3,057,075 | -4.12(-1.51%) |
Dec 14, 2022 | 275.65 | 277.86 | 270.49 | 272.44 | 2,623,349 | -2.43(-0.89%) |
Dec 13, 2022 | 279.41 | 279.69 | 271.31 | 274.87 | 2,628,957 | +3.17(+1.17%) |
Dec 12, 2022 | 269.88 | 272.16 | 269.18 | 271.70 | 2,060,967 | +4.12(+1.54%) |
Dec 09, 2022 | 268.73 | 270.46 | 267.29 | 267.58 | 1,707,743 | -2.46(-0.91%) |
Dec 08, 2022 | 267.03 | 271.68 | 264.68 | 270.04 | 1,761,895 | +3.56(+1.33%) |
Dec 07, 2022 | 263.87 | 268.24 | 263.65 | 266.49 | 1,986,037 | +2.87(+1.09%) |
Dec 06, 2022 | 263.74 | 265.51 | 261.19 | 263.62 | 1,721,297 | -2.60(-0.98%) |
Dec 05, 2022 | 268.90 | 269.64 | 264.70 | 266.22 | 2,199,586 | -6.22(-2.28%) |
Dec 02, 2022 | 268.23 | 273.34 | 266.25 | 272.44 | 1,822,513 | -0.31(-0.11%) |
Dec 01, 2022 | 273.72 | 276.16 | 268.78 | 272.75 | 2,002,313 | +1.12(+0.41%) |
Nov 30, 2022 | 257.31 | 271.62 | 257.31 | 271.62 | 5,781,855 | +14.30(+5.56%) |
Nov 29, 2022 | 258.30 | 259.96 | 254.97 | 257.33 | 2,175,660 | -2.13(-0.82%) |
Nov 28, 2022 | 263.34 | 266.51 | 258.67 | 259.45 | 2,358,730 | -5.84(-2.20%) |
Nov 25, 2022 | 263.23 | 265.70 | 262.69 | 265.29 | 874,046 | +3.67(+1.40%) |
Nov 23, 2022 | 261.67 | 262.49 | 259.45 | 261.63 | 1,559,753 | +1.30(+0.50%) |
Nov 22, 2022 | 260.92 | 262.05 | 257.00 | 260.33 | 1,822,399 | +1.97(+0.76%) |
Nov 21, 2022 | 258.12 | 261.25 | 257.36 | 258.36 | 1,572,732 | -0.59(-0.23%) |
Nov 18, 2022 | 263.34 | 264.26 | 254.72 | 258.95 | 2,733,344 | +1.02(+0.40%) |
Nov 17, 2022 | 261.57 | 261.57 | 253.29 | 257.92 | 2,177,081 | -6.50(-2.46%) |
Nov 16, 2022 | 268.23 | 269.37 | 261.97 | 264.42 | 2,224,902 | -4.14(-1.54%) |
Nov 15, 2022 | 270.30 | 273.75 | 266.36 | 268.56 | 2,575,946 | +3.59(+1.35%) |
Nov 14, 2022 | 268.24 | 270.71 | 264.98 | 264.98 | 2,414,247 | -4.25(-1.58%) |
Nov 11, 2022 | 267.28 | 275.42 | 266.55 | 269.23 | 3,548,213 | +3.11(+1.17%) |
Nov 10, 2022 | 255.65 | 266.48 | 255.45 | 266.12 | 3,359,022 | +20.78(+8.47%) |
Nov 09, 2022 | 251.36 | 252.28 | 244.53 | 245.34 | 2,211,645 | -6.02(-2.40%) |
Nov 08, 2022 | 248.38 | 254.79 | 246.97 | 251.36 | 3,240,875 | +3.94(+1.59%) |
Nov 07, 2022 | 246.88 | 247.96 | 243.70 | 247.41 | 2,456,218 | +2.06(+0.84%) |
Nov 04, 2022 | 243.20 | 245.71 | 237.54 | 245.35 | 3,016,661 | +5.51(+2.30%) |
Nov 03, 2022 | 238.63 | 241.98 | 233.42 | 239.84 | 4,101,996 | -1.11(-0.46%) |
Nov 02, 2022 | 252.93 | 240.66 | 240.95 | 4,556,040 | -13.19(-5.19%) | |
Nov 01, 2022 | 252.09 | 255.59 | 249.88 | 254.15 | 3,018,296 | +4.12(+1.65%) |
Oct 31, 2022 | 248.15 | 250.97 | 245.99 | 250.02 | 2,969,996 | -0.13(-0.05%) |
Oct 28, 2022 | 247.46 | 250.88 | 246.22 | 250.15 | 3,340,157 | +3.67(+1.49%) |
Oct 27, 2022 | 250.33 | 250.81 | 243.03 | 246.48 | 3,311,940 | -5.64(-2.24%) |
Oct 26, 2022 | 251.98 | 254.91 | 249.47 | 252.12 | 4,575,777 | +1.90(+0.76%) |
Oct 25, 2022 | 250.51 | 253.63 | 249.01 | 250.22 | 3,569,499 | +0.20(+0.08%) |
Oct 24, 2022 | 245.19 | 250.40 | 240.69 | 250.02 | 3,669,379 | +7.03(+2.89%) |
Oct 21, 2022 | 241.20 | 243.38 | 233.28 | 242.99 | 6,736,653 | +1.50(+0.62%) |
Oct 20, 2022 | 240.10 | 252.35 | 240.00 | 241.49 | 7,609,558 | -14.71(-5.74%) |
Oct 19, 2022 | 258.66 | 259.35 | 249.69 | 256.20 | 4,135,869 | -7.63(-2.89%) |
Oct 18, 2022 | 264.69 | 267.63 | 261.78 | 263.83 | 2,076,375 | +5.60(+2.17%) |
Oct 17, 2022 | 254.75 | 260.43 | 254.24 | 258.23 | 2,194,764 | +6.18(+2.45%) |
Oct 14, 2022 | 257.24 | 259.05 | 251.68 | 252.05 | 2,025,960 | -3.54(-1.38%) |
Oct 13, 2022 | 245.12 | 257.37 | 240.96 | 255.59 | 2,919,794 | +5.55(+2.22%) |
Oct 12, 2022 | 252.34 | 254.53 | 249.65 | 250.03 | 2,624,464 | -2.44(-0.97%) |
Oct 11, 2022 | 257.63 | 258.19 | 250.57 | 252.48 | 3,275,985 | -7.22(-2.78%) |
Oct 10, 2022 | 267.54 | 267.54 | 258.52 | 259.70 | 1,653,793 | -7.02(-2.63%) |
Oct 07, 2022 | 272.75 | 273.69 | 265.01 | 266.72 | 1,587,718 | -9.51(-3.44%) |
Oct 06, 2022 | 279.24 | 280.71 | 275.86 | 276.23 | 2,012,665 | -4.21(-1.50%) |
Oct 05, 2022 | 274.71 | 281.77 | 274.23 | 280.44 | 2,094,168 | +3.22(+1.16%) |
Oct 04, 2022 | 271.80 | 277.36 | 270.16 | 277.23 | 2,603,281 | +10.19(+3.82%) |
Oct 03, 2022 | 259.56 | 268.08 | 257.05 | 267.03 | 3,049,122 | +10.43(+4.07%) |
Sep 30, 2022 | 260.43 | 263.86 | 256.34 | 256.60 | 2,684,785 | -3.83(-1.47%) |
Sep 29, 2022 | 262.91 | 264.12 | 258.56 | 260.44 | 2,480,493 | -3.81(-1.44%) |
Sep 28, 2022 | 262.49 | 266.03 | 258.94 | 264.25 | 2,885,647 | +6.09(+2.36%) |
Sep 27, 2022 | 262.89 | 263.48 | 255.41 | 258.16 | 2,260,358 | -2.54(-0.97%) |
Sep 26, 2022 | 260.62 | 264.70 | 258.58 | 260.70 | 1,588,300 | -2.59(-0.98%) |
Sep 23, 2022 | 262.02 | 263.81 | 259.30 | 263.29 | 2,044,163 | -1.15(-0.44%) |
Sep 22, 2022 | 264.01 | 266.73 | 263.33 | 264.44 | 2,918,319 | -2.03(-0.76%) |
Sep 21, 2022 | 274.92 | 277.65 | 266.38 | 266.47 | 2,127,634 | -5.85(-2.15%) |
Sep 20, 2022 | 273.40 | 274.09 | 269.70 | 272.32 | 2,114,907 | -4.54(-1.64%) |
Sep 19, 2022 | 272.76 | 277.10 | 270.87 | 276.86 | 2,261,244 | +1.87(+0.68%) |
Sep 16, 2022 | 280.44 | 280.72 | 273.15 | 274.99 | 5,775,883 | -4.81(-1.72%) |
Sep 15, 2022 | 286.34 | 288.99 | 279.06 | 279.80 | 3,243,259 | +0.18(+0.06%) |
Sep 14, 2022 | 280.18 | 285.31 | 277.00 | 279.62 | 2,995,918 | -0.05(-0.02%) |
Sep 13, 2022 | 285.24 | 287.24 | 278.95 | 279.68 | 1,909,566 | -11.64(-4.00%) |
Sep 12, 2022 | 288.65 | 292.40 | 287.17 | 291.32 | 1,777,044 | +3.07(+1.06%) |
Sep 09, 2022 | 285.29 | 289.40 | 284.79 | 288.25 | 2,171,860 | +2.30(+0.81%) |
Sep 08, 2022 | 274.15 | 286.77 | 273.05 | 285.95 | 3,372,494 | +10.55(+3.83%) |
Sep 07, 2022 | 269.73 | 276.60 | 268.74 | 275.40 | 1,701,985 | +4.95(+1.83%) |
Sep 06, 2022 | 268.43 | 273.04 | 267.08 | 270.44 | 2,045,081 | +3.04(+1.14%) |
Sep 02, 2022 | 273.94 | 274.80 | 266.42 | 267.41 | 1,542,847 | -4.41(-1.62%) |
Sep 01, 2022 | 268.21 | 271.87 | 264.94 | 271.81 | 1,958,783 | +3.92(+1.46%) |
Aug 31, 2022 | 271.53 | 273.30 | 266.51 | 267.89 | 3,141,982 | -3.43(-1.27%) |
Aug 30, 2022 | 275.18 | 276.52 | 270.39 | 271.33 | 1,614,696 | -3.30(-1.20%) |
Aug 29, 2022 | 276.11 | 277.21 | 273.56 | 274.62 | 1,575,431 | -3.61(-1.30%) |
Aug 26, 2022 | 288.24 | 289.59 | 278.00 | 278.24 | 1,688,569 | -10.56(-3.66%) |
Aug 25, 2022 | 285.00 | 289.05 | 282.88 | 288.80 | 1,392,403 | +5.99(+2.12%) |
Aug 24, 2022 | 282.90 | 284.09 | 280.96 | 282.81 | 1,612,910 | +0.89(+0.32%) |
Aug 23, 2022 | 281.81 | 283.39 | 279.75 | 281.92 | 1,399,356 | -1.93(-0.68%) |
Aug 22, 2022 | 286.40 | 288.12 | 283.27 | 283.84 | 1,549,175 | -6.41(-2.21%) |
Aug 19, 2022 | 292.07 | 292.42 | 289.38 | 290.25 | 1,615,531 | -1.82(-0.62%) |
Aug 18, 2022 | 294.55 | 294.61 | 287.29 | 292.07 | 1,896,872 | -2.98(-1.01%) |
Aug 17, 2022 | 296.63 | 298.47 | 293.65 | 295.05 | 2,164,045 | -3.19(-1.07%) |
Aug 16, 2022 | 297.75 | 299.85 | 296.82 | 298.24 | 2,005,521 | -1.86(-0.62%) |
Aug 15, 2022 | 294.82 | 301.55 | 294.49 | 300.09 | 2,136,367 | +4.57(+1.55%) |
Aug 12, 2022 | 290.02 | 295.82 | 288.94 | 295.52 | 2,379,729 | +6.52(+2.26%) |
Aug 11, 2022 | 290.73 | 293.11 | 288.88 | 289.00 | 1,629,050 | +0.04(+0.01%) |
Aug 10, 2022 | 286.62 | 289.02 | 284.05 | 288.96 | 1,541,906 | +5.86(+2.07%) |
Aug 09, 2022 | 285.05 | 285.84 | 282.01 | 283.11 | 1,372,519 | -1.74(-0.61%) |
Aug 08, 2022 | 288.83 | 288.92 | 284.07 | 284.85 | 1,411,755 | -2.99(-1.04%) |
Aug 05, 2022 | 284.11 | 288.20 | 283.63 | 287.83 | 1,326,255 | +1.04(+0.36%) |
Aug 04, 2022 | 286.37 | 286.93 | 283.97 | 286.79 | 2,071,804 | +0.42(+0.15%) |
Aug 03, 2022 | 286.40 | 287.43 | 283.60 | 286.37 | 1,507,716 | +2.98(+1.05%) |
Aug 02, 2022 | 283.44 | 289.31 | 282.80 | 283.40 | 1,921,404 | -2.35(-0.82%) |
Aug 01, 2022 | 287.82 | 289.58 | 285.47 | 285.75 | 1,652,175 | -3.54(-1.22%) |
Jul 29, 2022 | 286.79 | 290.45 | 285.84 | 289.29 | 2,991,435 | +2.44(+0.85%) |
Jul 28, 2022 | 279.89 | 287.90 | 276.05 | 286.85 | 2,502,218 | +8.89(+3.20%) |
Jul 27, 2022 | 274.50 | 279.21 | 273.19 | 277.96 | 1,900,309 | +3.52(+1.28%) |
Jul 26, 2022 | 271.54 | 274.64 | 270.40 | 274.43 | 2,145,012 | +3.10(+1.14%) |
Jul 25, 2022 | 271.24 | 271.64 | 267.43 | 271.34 | 2,233,710 | -0.46(-0.17%) |
Jul 22, 2022 | 275.37 | 277.06 | 270.26 | 271.79 | 2,833,904 | -5.35(-1.93%) |
Jul 21, 2022 | 272.94 | 277.44 | 269.43 | 277.14 | 4,207,292 | +23.06(+9.07%) |
Jul 20, 2022 | 255.08 | 258.95 | 252.92 | 254.09 | 2,920,449 | +0.25(+0.10%) |
Jul 19, 2022 | 248.97 | 254.71 | 247.89 | 253.84 | 2,073,207 | +8.62(+3.52%) |
Jul 18, 2022 | 253.03 | 253.82 | 244.25 | 245.21 | 1,990,993 | -8.66(-3.41%) |
Jul 15, 2022 | 252.23 | 255.20 | 248.79 | 253.87 | 4,131,790 | +7.66(+3.11%) |
Jul 14, 2022 | 246.23 | 247.82 | 241.03 | 246.21 | 2,387,646 | -3.01(-1.21%) |
Jul 13, 2022 | 248.07 | 251.89 | 246.41 | 249.21 | 1,987,167 | -1.60(-0.64%) |
Jul 12, 2022 | 262.32 | 263.71 | 250.25 | 250.81 | 2,212,675 | -12.51(-4.75%) |
Jul 11, 2022 | 259.52 | 263.70 | 259.41 | 263.32 | 1,703,669 | +1.53(+0.58%) |
Jul 08, 2022 | 259.44 | 263.29 | 259.26 | 261.79 | 1,134,300 | +0.31(+0.12%) |
Jul 07, 2022 | 257.71 | 263.70 | 257.22 | 261.48 | 1,799,716 | +3.39(+1.31%) |
Jul 06, 2022 | 253.34 | 259.77 | 252.07 | 258.10 | 1,936,732 | +4.50(+1.77%) |
Jul 05, 2022 | 252.67 | 253.76 | 247.03 | 253.60 | 1,635,315 | -2.52(-0.98%) |
Jul 01, 2022 | 252.42 | 256.81 | 249.17 | 256.12 | 1,422,856 | +4.50(+1.79%) |
Jun 30, 2022 | 247.04 | 252.50 | 246.51 | 251.63 | 2,189,086 | +0.66(+0.26%) |
Jun 29, 2022 | 249.14 | 252.17 | 247.24 | 250.97 | 1,677,913 | +0.97(+0.39%) |
Jun 28, 2022 | 254.44 | 256.70 | 249.28 | 250.00 | 1,772,305 | -4.50(-1.77%) |
Jun 27, 2022 | 256.53 | 257.68 | 252.77 | 254.49 | 1,864,048 | -0.42(-0.16%) |
Jun 24, 2022 | 253.70 | 255.42 | 251.83 | 254.91 | 2,943,595 | +1.64(+0.65%) |
Jun 23, 2022 | 245.03 | 253.87 | 245.03 | 253.27 | 2,687,868 | +9.45(+3.88%) |
Jun 22, 2022 | 238.86 | 246.64 | 238.51 | 243.82 | 1,883,937 | +2.02(+0.84%) |
Jun 21, 2022 | 240.09 | 243.39 | 239.21 | 241.80 | 2,870,875 | +5.23(+2.21%) |
Jun 17, 2022 | 238.99 | 243.29 | 236.26 | 236.58 | 6,878,774 | -2.23(-0.93%) |
Jun 16, 2022 | 237.72 | 239.42 | 236.21 | 238.81 | 2,048,471 | -4.06(-1.67%) |
Jun 15, 2022 | 242.81 | 246.67 | 238.75 | 242.86 | 2,377,324 | +2.50(+1.04%) |
Jun 14, 2022 | 240.96 | 242.39 | 237.56 | 240.36 | 2,418,388 | -1.39(-0.57%) |
Jun 13, 2022 | 243.72 | 245.15 | 240.29 | 241.75 | 2,678,423 | -7.59(-3.05%) |
Jun 10, 2022 | 251.41 | 252.90 | 249.11 | 249.35 | 2,167,013 | -7.22(-2.81%) |
Jun 09, 2022 | 261.48 | 262.92 | 256.47 | 256.56 | 1,369,332 | -6.78(-2.58%) |
Jun 08, 2022 | 263.41 | 265.53 | 261.16 | 263.35 | 1,614,196 | -2.65(-1.00%) |
Jun 07, 2022 | 260.61 | 266.74 | 259.99 | 266.00 | 1,642,683 | +4.49(+1.72%) |
Jun 06, 2022 | 266.23 | 267.40 | 260.86 | 261.50 | 1,406,069 | -2.29(-0.87%) |
Jun 03, 2022 | 267.70 | 267.92 | 262.18 | 263.79 | 2,192,449 | -7.15(-2.64%) |
Jun 02, 2022 | 261.47 | 271.27 | 258.80 | 270.94 | 2,688,937 | +12.16(+4.70%) |
Jun 01, 2022 | 269.17 | 269.17 | 256.20 | 258.79 | 2,322,009 | -2.80(-1.07%) |
May 31, 2022 | 261.59 | 262.38 | 257.40 | 261.58 | 6,453,838 | -2.65(-1.00%) |
May 27, 2022 | 253.33 | 264.62 | 251.89 | 264.23 | 2,878,087 | +14.66(+5.87%) |
May 26, 2022 | 248.99 | 250.50 | 247.89 | 249.57 | 2,536,549 | +1.38(+0.56%) |
May 25, 2022 | 247.29 | 249.99 | 244.69 | 248.20 | 2,596,236 | -1.67(-0.67%) |
May 24, 2022 | 249.45 | 251.22 | 246.69 | 249.86 | 1,930,516 | -1.11(-0.44%) |
May 23, 2022 | 252.28 | 252.36 | 247.18 | 250.97 | 2,066,633 | +1.31(+0.52%) |
May 20, 2022 | 250.24 | 252.34 | 244.26 | 249.66 | 2,445,870 | +2.47(+1.00%) |
May 19, 2022 | 240.87 | 248.56 | 240.11 | 247.20 | 2,414,095 | +5.66(+2.34%) |
May 18, 2022 | 244.91 | 246.83 | 240.65 | 241.53 | 2,276,613 | -5.32(-2.16%) |
May 17, 2022 | 249.62 | 251.60 | 244.72 | 246.86 | 2,968,523 | +2.58(+1.05%) |
May 16, 2022 | 245.79 | 247.76 | 242.41 | 244.28 | 2,365,130 | -2.80(-1.13%) |
May 13, 2022 | 241.87 | 248.59 | 241.81 | 247.08 | 3,191,573 | +9.56(+4.02%) |
May 12, 2022 | 233.17 | 238.88 | 231.73 | 237.52 | 2,855,819 | +2.42(+1.03%) |
May 11, 2022 | 238.42 | 241.02 | 234.88 | 235.10 | 2,440,936 | -3.31(-1.39%) |
May 10, 2022 | 241.90 | 243.25 | 232.80 | 238.41 | 3,040,576 | +1.07(+0.45%) |
May 09, 2022 | 242.77 | 245.14 | 235.68 | 237.34 | 4,030,344 | -9.79(-3.96%) |
May 06, 2022 | 246.48 | 248.51 | 242.22 | 247.13 | 2,140,599 | -2.65(-1.06%) |
May 05, 2022 | 253.96 | 254.98 | 246.74 | 249.77 | 2,316,609 | -4.68(-1.84%) |
May 04, 2022 | 244.57 | 256.07 | 244.02 | 254.45 | 2,919,490 | +8.05(+3.27%) |
May 03, 2022 | 248.84 | 249.78 | 245.19 | 246.40 | 2,740,777 | -1.99(-0.80%) |
May 02, 2022 | 248.05 | 252.17 | 243.74 | 248.40 | 3,248,647 | -0.60(-0.24%) |
Apr 29, 2022 | 253.13 | 257.39 | 248.52 | 249.00 | 3,265,662 | -5.82(-2.28%) |
Apr 28, 2022 | 253.57 | 257.06 | 249.98 | 254.82 | 4,389,419 | +4.68(+1.87%) |
Apr 27, 2022 | 251.19 | 255.63 | 249.04 | 250.14 | 2,876,392 | +1.29(+0.52%) |
Apr 26, 2022 | 255.60 | 257.27 | 248.43 | 248.85 | 3,315,671 | -9.40(-3.64%) |
Apr 25, 2022 | 257.25 | 258.67 | 250.85 | 258.25 | 4,359,491 | -4.06(-1.55%) |
Apr 22, 2022 | 272.67 | 274.71 | 262.06 | 262.32 | 3,079,886 | -13.56(-4.92%) |
Apr 21, 2022 | 281.18 | 286.63 | 274.70 | 275.88 | 3,512,564 | -2.12(-0.76%) |
Apr 20, 2022 | 272.99 | 281.59 | 271.60 | 278.00 | 3,825,758 | +7.22(+2.67%) |
Apr 19, 2022 | 274.04 | 275.56 | 270.46 | 270.78 | 3,593,703 | -1.95(-0.72%) |
Apr 18, 2022 | 272.66 | 274.44 | 270.11 | 272.74 | 1,957,735 | -1.89(-0.69%) |
Apr 14, 2022 | 282.72 | 282.81 | 273.98 | 274.63 | 3,121,230 | -6.68(-2.38%) |
Apr 13, 2022 | 279.11 | 282.51 | 275.40 | 281.31 | 2,830,248 | +2.96(+1.06%) |
Apr 12, 2022 | 287.92 | 288.88 | 276.75 | 278.36 | 2,637,857 | -10.29(-3.57%) |
Apr 11, 2022 | 293.40 | 296.31 | 286.80 | 288.65 | 2,044,754 | -8.10(-2.73%) |
Apr 08, 2022 | 295.14 | 300.55 | 294.62 | 296.75 | 2,447,798 | -0.37(-0.12%) |
Apr 07, 2022 | 286.20 | 298.74 | 285.57 | 297.12 | 2,540,219 | +10.24(+3.57%) |
Apr 06, 2022 | 283.45 | 288.17 | 279.81 | 286.88 | 2,266,330 | +1.94(+0.68%) |
Apr 05, 2022 | 285.65 | 288.98 | 283.60 | 284.93 | 2,795,485 | -1.86(-0.65%) |
Apr 04, 2022 | 289.77 | 290.59 | 285.93 | 286.80 | 3,365,867 | -2.42(-0.84%) |
Apr 01, 2022 | 291.62 | 293.80 | 285.22 | 289.22 | 3,359,931 | -1.63(-0.56%) |
Mar 31, 2022 | 294.69 | 298.41 | 290.68 | 290.84 | 3,999,888 | -4.00(-1.36%) |
Mar 30, 2022 | 292.65 | 294.87 | 291.63 | 294.84 | 2,640,268 | +1.51(+0.51%) |
Mar 29, 2022 | 293.31 | 295.47 | 290.77 | 293.33 | 2,807,712 | +4.33(+1.50%) |
Mar 28, 2022 | 285.60 | 289.20 | 283.59 | 289.00 | 1,989,058 | +3.91(+1.37%) |
Mar 25, 2022 | 286.32 | 287.25 | 281.87 | 285.09 | 1,374,985 | +0.99(+0.35%) |
Mar 24, 2022 | 284.82 | 285.70 | 280.39 | 284.10 | 2,396,840 | +0.72(+0.26%) |
Mar 23, 2022 | 288.60 | 288.63 | 282.76 | 283.38 | 2,277,681 | -7.78(-2.67%) |
Mar 22, 2022 | 286.96 | 292.02 | 285.87 | 291.15 | 2,930,397 | +4.59(+1.60%) |
Mar 21, 2022 | 285.06 | 290.09 | 284.38 | 286.57 | 2,644,615 | -2.89(-1.00%) |
Mar 18, 2022 | 279.76 | 291.12 | 278.72 | 289.46 | 4,383,195 | +10.69(+3.83%) |
Mar 17, 2022 | 274.45 | 278.81 | 268.65 | 278.77 | 2,600,570 | +3.45(+1.25%) |
Mar 16, 2022 | 269.75 | 275.86 | 268.80 | 275.32 | 3,119,549 | +6.96(+2.60%) |
Mar 15, 2022 | 266.09 | 269.48 | 264.88 | 268.36 | 2,725,572 | +4.00(+1.51%) |
Mar 14, 2022 | 261.58 | 270.70 | 260.51 | 264.36 | 2,911,724 | +4.29(+1.65%) |
Mar 11, 2022 | 263.03 | 265.77 | 259.79 | 260.07 | 1,995,481 | -1.30(-0.50%) |
Mar 10, 2022 | 261.30 | 258.49 | 261.36 | 1,433,201 | -0.98(-0.37%) | |
Mar 09, 2022 | 260.81 | 264.08 | 258.82 | 262.35 | 1,918,502 | +7.48(+2.93%) |
Mar 08, 2022 | 256.75 | 260.98 | 252.29 | 254.87 | 2,811,908 | -5.70(-2.19%) |
Mar 07, 2022 | 268.30 | 269.91 | 257.77 | 260.56 | 3,308,747 | -9.43(-3.49%) |
Mar 04, 2022 | 273.12 | 273.34 | 265.08 | 269.99 | 2,498,129 | -3.99(-1.46%) |
Mar 03, 2022 | 274.20 | 276.69 | 271.17 | 273.99 | 2,443,671 | +2.05(+0.75%) |
Mar 02, 2022 | 268.59 | 273.30 | 268.59 | 271.93 | 2,050,187 | +2.45(+0.91%) |
Mar 01, 2022 | 271.85 | 274.26 | 267.14 | 269.49 | 2,066,288 | -2.36(-0.87%) |
Feb 28, 2022 | 277.36 | 277.54 | 268.96 | 271.85 | 3,269,885 | -4.79(-1.73%) |
Feb 25, 2022 | 268.14 | 276.88 | 271.02 | 276.64 | 2,399,232 | +7.62(+2.83%) |
Feb 24, 2022 | 253.62 | 269.95 | 253.44 | 269.02 | 3,763,711 | +9.08(+3.50%) |
Feb 23, 2022 | 264.36 | 267.51 | 259.07 | 259.94 | 2,835,159 | -3.75(-1.42%) |
Feb 22, 2022 | 263.67 | 267.11 | 261.26 | 263.69 | 3,358,237 | -0.74(-0.28%) |
Feb 18, 2022 | 264.44 | 0 | -2.32(-0.87%) | |||
Feb 17, 2022 | 265.19 | 269.05 | 262.81 | 266.75 | 3,256,416 | +1.56(+0.59%) |
Feb 16, 2022 | 265.61 | 267.22 | 260.05 | 265.19 | 3,693,662 | -1.37(-0.51%) |
Feb 15, 2022 | 272.47 | 274.77 | 265.41 | 266.56 | 3,327,012 | -2.41(-0.89%) |
Feb 14, 2022 | 269.06 | 271.22 | 266.31 | 268.96 | 3,042,519 | -1.15(-0.43%) |
Feb 11, 2022 | 278.99 | 281.17 | 269.22 | 270.11 | 2,954,376 | -9.45(-3.38%) |
Feb 10, 2022 | 285.94 | 285.94 | 278.00 | 279.56 | 2,583,102 | -9.72(-3.36%) |
Feb 09, 2022 | 285.79 | 289.88 | 285.32 | 289.28 | 2,272,036 | +6.33(+2.24%) |
Feb 08, 2022 | 278.87 | 283.74 | 277.75 | 282.95 | 1,464,490 | +0.46(+0.16%) |
Feb 07, 2022 | 285.97 | 287.29 | 281.57 | 282.49 | 1,657,202 | -2.46(-0.86%) |
Feb 04, 2022 | 286.46 | 288.06 | 283.28 | 284.94 | 1,493,242 | -2.26(-0.79%) |
Feb 03, 2022 | 287.35 | 287.20 | 2,398,141 | -4.48(-1.54%) | ||
Feb 02, 2022 | 286.21 | 292.75 | 283.97 | 291.68 | 3,290,111 | +7.07(+2.49%) |