Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.31 | 230.97 | 220.78 | 230.74 | 1,703,437 | +9.77(+4.42%) |
Nov 29, 2022 | 222.81 | 223.12 | 220.06 | 220.96 | 1,118,016 | -1.74(-0.78%) |
Nov 28, 2022 | 224.85 | 226.09 | 222.00 | 222.71 | 1,187,441 | -3.96(-1.75%) |
Nov 25, 2022 | 226.55 | 227.09 | 225.94 | 226.67 | 488,233 | -0.82(-0.36%) |
Nov 23, 2022 | 225.07 | 227.93 | 225.07 | 227.49 | 909,870 | +2.42(+1.07%) |
Nov 22, 2022 | 222.59 | 225.11 | 220.91 | 225.07 | 1,217,526 | +3.21(+1.45%) |
Nov 21, 2022 | 223.20 | 224.03 | 221.13 | 221.86 | 1,478,676 | -2.30(-1.02%) |
Nov 18, 2022 | 226.55 | 226.74 | 222.13 | 224.16 | 1,302,564 | +0.15(+0.07%) |
Nov 17, 2022 | 222.23 | 225.15 | 221.68 | 224.01 | 1,205,131 | -1.68(-0.75%) |
Nov 16, 2022 | 226.79 | 227.27 | 224.85 | 225.70 | 1,322,879 | -2.52(-1.10%) |
Nov 15, 2022 | 229.78 | 230.86 | 225.75 | 228.21 | 1,962,890 | +3.18(+1.41%) |
Nov 14, 2022 | 226.09 | 227.97 | 224.54 | 225.03 | 2,486,679 | -2.76(-1.21%) |
Nov 11, 2022 | 223.30 | 228.44 | 222.58 | 227.79 | 1,300,194 | +4.57(+2.05%) |
Nov 10, 2022 | 216.63 | 223.44 | 216.08 | 223.22 | 2,265,561 | +16.33(+7.89%) |
Nov 09, 2022 | 210.52 | 211.10 | 206.58 | 206.89 | 1,546,208 | -5.10(-2.41%) |
Nov 08, 2022 | 212.27 | 214.81 | 209.43 | 211.99 | 1,961,414 | +0.81(+0.38%) |
Nov 07, 2022 | 210.27 | 211.53 | 208.08 | 211.18 | 1,424,691 | +2.08(+0.99%) |
Nov 04, 2022 | 210.33 | 210.81 | 204.68 | 209.10 | 1,977,729 | +2.70(+1.31%) |
Nov 03, 2022 | 208.20 | 209.53 | 206.03 | 206.40 | 1,554,670 | -4.05(-1.92%) |
Nov 02, 2022 | 218.08 | 210.38 | 210.45 | 3,723,563 | -7.91(-3.62%) | |
Nov 01, 2022 | 223.39 | 223.91 | 218.02 | 218.36 | 1,049,217 | -2.18(-0.99%) |
Oct 31, 2022 | 221.33 | 221.90 | 219.17 | 220.54 | 1,191,409 | -2.38(-1.07%) |
Oct 28, 2022 | 216.37 | 223.30 | 216.16 | 222.91 | 1,068,549 | +5.67(+2.61%) |
Oct 27, 2022 | 219.75 | 220.73 | 216.78 | 217.24 | 1,169,622 | -2.99(-1.36%) |
Oct 26, 2022 | 220.10 | 225.03 | 219.53 | 220.23 | 1,066,998 | -4.80(-2.13%) |
Oct 25, 2022 | 220.71 | 225.30 | 220.68 | 225.03 | 1,020,745 | +5.16(+2.35%) |
Oct 24, 2022 | 218.25 | 220.70 | 215.31 | 219.87 | 1,106,660 | +2.16(+0.99%) |
Oct 21, 2022 | 212.20 | 218.00 | 211.19 | 217.72 | 1,835,087 | +4.73(+2.22%) |
Oct 20, 2022 | 213.94 | 217.66 | 212.15 | 212.98 | 1,131,399 | -1.64(-0.77%) |
Oct 19, 2022 | 214.51 | 216.73 | 212.59 | 214.63 | 1,591,982 | -1.41(-0.65%) |
Oct 18, 2022 | 219.27 | 220.06 | 213.96 | 216.03 | 1,646,263 | +2.26(+1.06%) |
Oct 17, 2022 | 211.27 | 214.36 | 211.27 | 213.78 | 1,371,791 | +7.34(+3.55%) |
Oct 14, 2022 | 214.88 | 215.51 | 206.12 | 206.44 | 1,296,013 | -6.52(-3.06%) |
Oct 13, 2022 | 202.97 | 214.06 | 201.63 | 212.95 | 1,806,635 | +4.50(+2.16%) |
Oct 12, 2022 | 209.18 | 210.17 | 207.63 | 208.45 | 1,878,746 | -0.31(-0.15%) |
Oct 11, 2022 | 210.36 | 212.44 | 207.26 | 208.75 | 2,888,870 | -2.80(-1.32%) |
Oct 10, 2022 | 214.20 | 214.47 | 209.66 | 211.56 | 1,605,451 | -2.75(-1.28%) |
Oct 07, 2022 | 218.57 | 218.59 | 212.84 | 214.31 | 1,885,889 | -7.86(-3.54%) |
Oct 06, 2022 | 222.94 | 225.50 | 221.87 | 222.17 | 1,954,327 | -1.56(-0.70%) |
Oct 05, 2022 | 220.79 | 225.24 | 219.01 | 223.74 | 1,099,692 | -0.27(-0.12%) |
Oct 04, 2022 | 221.24 | 224.38 | 221.24 | 224.00 | 1,667,118 | +7.23(+3.33%) |
Oct 03, 2022 | 213.58 | 218.12 | 211.98 | 216.78 | 1,789,158 | +4.94(+2.33%) |
Sep 30, 2022 | 214.49 | 217.95 | 211.73 | 211.83 | 1,751,394 | -3.60(-1.67%) |
Sep 29, 2022 | 218.30 | 218.35 | 213.05 | 215.44 | 1,480,569 | -5.63(-2.55%) |
Sep 28, 2022 | 216.81 | 222.13 | 215.55 | 221.07 | 1,747,152 | +4.22(+1.95%) |
Sep 27, 2022 | 219.70 | 221.57 | 215.15 | 216.85 | 2,135,596 | +0.04(+0.02%) |
Sep 26, 2022 | 217.46 | 221.14 | 216.30 | 216.81 | 1,423,274 | -1.41(-0.64%) |
Sep 23, 2022 | 219.48 | 219.83 | 215.45 | 218.22 | 2,092,583 | -3.58(-1.62%) |
Sep 22, 2022 | 223.81 | 224.46 | 221.04 | 221.81 | 2,410,774 | -3.12(-1.39%) |
Sep 21, 2022 | 230.21 | 232.89 | 224.91 | 224.93 | 959,342 | -4.11(-1.79%) |
Sep 20, 2022 | 229.28 | 230.99 | 227.32 | 229.04 | 1,064,455 | -2.38(-1.03%) |
Sep 19, 2022 | 227.50 | 231.51 | 227.41 | 231.42 | 856,747 | +1.98(+0.86%) |
Sep 16, 2022 | 229.07 | 229.99 | 226.97 | 229.44 | 1,116,794 | -2.46(-1.06%) |
Sep 15, 2022 | 234.34 | 236.77 | 230.81 | 231.91 | 1,230,305 | -3.96(-1.68%) |
Sep 14, 2022 | 235.28 | 236.78 | 233.56 | 235.87 | 885,513 | +1.51(+0.65%) |
Sep 13, 2022 | 240.28 | 240.90 | 233.73 | 234.36 | 1,278,800 | -12.75(-5.16%) |
Sep 12, 2022 | 245.09 | 247.25 | 245.09 | 247.10 | 762,580 | +2.97(+1.21%) |
Sep 09, 2022 | 240.77 | 244.50 | 240.75 | 244.14 | 864,700 | +5.06(+2.12%) |
Sep 08, 2022 | 235.71 | 239.68 | 234.85 | 239.08 | 853,660 | +1.63(+0.69%) |
Sep 07, 2022 | 232.63 | 238.15 | 232.63 | 237.45 | 813,420 | +4.83(+2.08%) |
Sep 06, 2022 | 234.03 | 234.73 | 230.52 | 232.62 | 1,198,152 | -0.88(-0.38%) |
Sep 02, 2022 | 238.92 | 239.87 | 232.32 | 233.50 | 710,592 | -3.08(-1.30%) |
Sep 01, 2022 | 234.55 | 236.85 | 231.61 | 236.58 | 1,200,737 | +0.04(+0.02%) |
Aug 31, 2022 | 240.28 | 241.20 | 236.45 | 236.54 | 1,206,236 | -1.72(-0.72%) |
Aug 30, 2022 | 242.34 | 242.63 | 236.26 | 238.26 | 1,237,796 | -2.44(-1.01%) |
Aug 29, 2022 | 241.15 | 242.84 | 239.87 | 240.70 | 988,443 | -2.45(-1.01%) |
Aug 26, 2022 | 253.25 | 253.92 | 243.10 | 243.15 | 1,022,857 | -10.25(-4.04%) |
Aug 25, 2022 | 250.62 | 253.50 | 249.73 | 253.40 | 649,791 | +4.25(+1.71%) |
Aug 24, 2022 | 248.28 | 250.64 | 247.70 | 249.15 | 770,147 | +0.76(+0.31%) |
Aug 23, 2022 | 248.60 | 250.69 | 247.94 | 248.39 | 677,245 | -0.49(-0.20%) |
Aug 22, 2022 | 251.92 | 251.98 | 248.33 | 248.88 | 996,333 | -6.63(-2.60%) |
Aug 19, 2022 | 258.12 | 258.47 | 254.80 | 255.51 | 848,765 | -5.08(-1.95%) |
Aug 18, 2022 | 260.26 | 261.42 | 258.82 | 260.59 | 770,613 | +0.23(+0.09%) |
Aug 17, 2022 | 260.35 | 262.59 | 258.90 | 260.37 | 887,923 | -2.63(-1.00%) |
Aug 16, 2022 | 262.36 | 264.46 | 260.38 | 262.99 | 763,236 | -0.15(-0.06%) |
Aug 15, 2022 | 260.36 | 263.64 | 260.36 | 263.14 | 1,215,729 | +1.62(+0.62%) |
Aug 12, 2022 | 258.35 | 261.52 | 257.22 | 261.52 | 892,932 | +5.03(+1.96%) |
Aug 11, 2022 | 259.99 | 261.29 | 255.91 | 256.49 | 1,636,604 | -1.39(-0.54%) |
Aug 10, 2022 | 256.79 | 258.05 | 254.93 | 257.88 | 1,081,641 | +7.36(+2.94%) |
Aug 09, 2022 | 251.90 | 252.16 | 249.53 | 250.52 | 759,743 | -2.76(-1.09%) |
Aug 08, 2022 | 254.76 | 257.56 | 252.28 | 253.28 | 1,204,634 | -0.54(-0.21%) |
Aug 05, 2022 | 251.02 | 255.13 | 251.02 | 253.82 | 862,665 | -1.34(-0.53%) |
Aug 04, 2022 | 253.82 | 255.41 | 252.43 | 255.17 | 1,667,422 | +1.26(+0.49%) |
Aug 03, 2022 | 249.36 | 254.65 | 249.36 | 253.91 | 1,180,581 | +6.21(+2.51%) |
Aug 02, 2022 | 246.84 | 250.87 | 245.97 | 247.71 | 971,962 | -0.94(-0.38%) |
Aug 01, 2022 | 247.44 | 251.30 | 246.60 | 248.65 | 1,195,514 | -0.35(-0.14%) |
Jul 29, 2022 | 245.48 | 249.76 | 244.96 | 248.99 | 1,033,122 | +4.87(+2.00%) |
Jul 28, 2022 | 240.34 | 244.52 | 238.21 | 244.12 | 1,594,138 | +3.80(+1.58%) |
Jul 27, 2022 | 234.73 | 241.51 | 234.22 | 240.31 | 991,548 | +9.49(+4.11%) |
Jul 26, 2022 | 233.94 | 234.21 | 230.15 | 230.83 | 866,395 | -4.90(-2.08%) |
Jul 25, 2022 | 237.02 | 237.16 | 234.08 | 235.73 | 1,119,677 | -1.28(-0.54%) |
Jul 22, 2022 | 240.52 | 242.15 | 235.60 | 237.01 | 1,125,538 | -4.27(-1.77%) |
Jul 21, 2022 | 237.86 | 241.31 | 235.99 | 241.28 | 1,957,565 | +3.77(+1.59%) |
Jul 20, 2022 | 233.95 | 238.53 | 233.80 | 237.51 | 1,049,190 | +3.71(+1.59%) |
Jul 19, 2022 | 229.54 | 234.01 | 228.19 | 233.80 | 956,222 | +7.23(+3.19%) |
Jul 18, 2022 | 230.71 | 232.01 | 225.78 | 226.57 | 1,300,447 | -1.95(-0.85%) |
Jul 15, 2022 | 226.77 | 228.60 | 225.87 | 228.51 | 1,821,546 | +4.14(+1.85%) |
Jul 14, 2022 | 222.03 | 224.96 | 219.14 | 224.38 | 1,108,917 | +0.35(+0.15%) |
Jul 13, 2022 | 220.59 | 225.82 | 219.64 | 224.03 | 1,292,946 | -0.72(-0.32%) |
Jul 12, 2022 | 228.19 | 229.97 | 223.47 | 224.75 | 1,651,679 | -2.97(-1.31%) |
Jul 11, 2022 | 230.02 | 230.28 | 226.91 | 227.72 | 924,154 | -4.25(-1.83%) |
Jul 08, 2022 | 229.77 | 233.17 | 228.95 | 231.97 | 899,596 | -0.08(-0.03%) |
Jul 07, 2022 | 227.98 | 232.50 | 227.98 | 232.05 | 1,041,454 | +4.60(+2.02%) |
Jul 06, 2022 | 226.32 | 229.13 | 225.00 | 227.45 | 972,874 | +1.18(+0.52%) |
Jul 05, 2022 | 219.43 | 226.32 | 218.11 | 226.27 | 1,386,745 | +3.86(+1.74%) |
Jul 01, 2022 | 219.54 | 222.66 | 218.34 | 222.41 | 1,018,002 | +2.14(+0.97%) |
Jun 30, 2022 | 220.38 | 222.76 | 216.45 | 220.26 | 1,091,638 | -2.83(-1.27%) |
Jun 29, 2022 | 222.58 | 224.34 | 220.60 | 223.09 | 1,097,725 | +0.44(+0.20%) |
Jun 28, 2022 | 230.50 | 232.39 | 222.55 | 222.65 | 1,297,266 | -7.37(-3.20%) |
Jun 27, 2022 | 232.79 | 233.42 | 229.12 | 230.02 | 1,228,181 | -2.46(-1.06%) |
Jun 24, 2022 | 226.15 | 232.48 | 226.13 | 232.48 | 1,521,832 | +8.39(+3.74%) |
Jun 23, 2022 | 221.75 | 224.75 | 219.97 | 224.09 | 1,398,897 | +4.19(+1.91%) |
Jun 22, 2022 | 217.59 | 222.98 | 217.09 | 219.90 | 1,541,588 | +0.00(+0.00%) |
Jun 21, 2022 | 217.74 | 221.78 | 217.74 | 219.90 | 1,597,891 | +5.46(+2.54%) |
Jun 17, 2022 | 212.18 | 216.55 | 211.32 | 214.44 | 2,025,816 | +2.31(+1.09%) |
Jun 16, 2022 | 215.29 | 215.44 | 210.38 | 212.13 | 1,832,997 | -8.76(-3.97%) |
Jun 15, 2022 | 218.21 | 223.93 | 216.19 | 220.89 | 1,707,124 | +5.36(+2.49%) |
Jun 14, 2022 | 216.51 | 217.64 | 213.63 | 215.54 | 2,405,517 | +0.10(+0.05%) |
Jun 13, 2022 | 218.96 | 220.33 | 214.65 | 215.44 | 3,202,395 | -10.33(-4.58%) |
Jun 10, 2022 | 230.32 | 230.72 | 225.67 | 225.77 | 1,736,488 | -8.89(-3.79%) |
Jun 09, 2022 | 239.84 | 241.78 | 234.63 | 234.66 | 819,641 | -6.53(-2.71%) |
Jun 08, 2022 | 242.74 | 244.33 | 240.69 | 241.19 | 915,208 | -1.91(-0.79%) |
Jun 07, 2022 | 238.42 | 243.58 | 237.47 | 243.11 | 1,225,751 | +2.19(+0.91%) |
Jun 06, 2022 | 243.35 | 244.66 | 239.93 | 240.92 | 1,205,373 | +0.90(+0.37%) |
Jun 03, 2022 | 242.07 | 243.20 | 239.01 | 240.02 | 1,049,710 | -6.11(-2.48%) |
Jun 02, 2022 | 237.80 | 246.20 | 236.87 | 246.13 | 1,169,300 | +7.40(+3.10%) |
Jun 01, 2022 | 242.18 | 244.20 | 237.24 | 238.73 | 1,050,380 | -1.88(-0.78%) |
May 31, 2022 | 241.26 | 242.97 | 237.93 | 240.61 | 1,189,575 | -1.15(-0.48%) |
May 27, 2022 | 235.95 | 241.79 | 235.95 | 241.76 | 1,755,805 | +8.10(+3.47%) |
May 26, 2022 | 227.16 | 234.76 | 227.06 | 233.66 | 1,263,101 | +6.22(+2.73%) |
May 25, 2022 | 223.12 | 229.06 | 223.12 | 227.45 | 1,169,107 | +2.89(+1.29%) |
May 24, 2022 | 225.50 | 225.98 | 220.54 | 224.56 | 1,116,925 | -5.18(-2.26%) |
May 23, 2022 | 226.78 | 229.96 | 224.61 | 229.74 | 1,499,818 | +4.10(+1.82%) |
May 20, 2022 | 228.76 | 229.43 | 219.20 | 225.63 | 2,196,171 | -0.34(-0.15%) |
May 19, 2022 | 224.94 | 229.52 | 224.20 | 225.98 | 1,562,381 | -0.21(-0.09%) |
May 18, 2022 | 233.44 | 234.20 | 225.24 | 226.18 | 1,476,102 | -10.96(-4.62%) |
May 17, 2022 | 236.40 | 237.41 | 232.67 | 237.15 | 1,332,939 | +5.55(+2.39%) |
May 16, 2022 | 232.96 | 234.58 | 230.58 | 231.60 | 1,373,854 | -3.07(-1.31%) |
May 13, 2022 | 229.75 | 235.82 | 228.82 | 234.67 | 1,632,826 | +8.51(+3.76%) |
May 12, 2022 | 223.30 | 229.94 | 221.20 | 226.16 | 2,314,851 | -0.37(-0.16%) |
May 11, 2022 | 231.81 | 235.75 | 225.91 | 226.53 | 3,360,958 | -6.91(-2.96%) |
May 10, 2022 | 236.61 | 237.87 | 229.89 | 233.44 | 1,753,790 | +1.94(+0.84%) |
May 09, 2022 | 237.45 | 238.87 | 230.34 | 231.49 | 2,255,191 | -10.67(-4.41%) |
May 06, 2022 | 243.72 | 246.17 | 238.45 | 242.16 | 2,406,227 | -3.37(-1.37%) |
May 05, 2022 | 254.90 | 255.18 | 242.59 | 245.53 | 1,536,719 | -12.91(-4.99%) |
May 04, 2022 | 250.50 | 258.98 | 246.29 | 258.43 | 1,435,902 | +8.14(+3.25%) |
May 03, 2022 | 250.59 | 251.97 | 248.39 | 250.29 | 1,385,933 | -0.22(-0.09%) |
May 02, 2022 | 246.77 | 250.59 | 243.54 | 250.51 | 2,347,438 | +3.25(+1.31%) |
Apr 29, 2022 | 255.19 | 257.93 | 246.88 | 247.26 | 1,227,463 | -11.37(-4.40%) |
Apr 28, 2022 | 253.95 | 260.13 | 250.97 | 258.63 | 1,054,368 | +8.83(+3.54%) |
Apr 27, 2022 | 249.76 | 254.46 | 248.44 | 249.80 | 1,775,893 | +0.57(+0.23%) |
Apr 26, 2022 | 257.55 | 257.73 | 249.06 | 249.22 | 1,361,920 | -10.20(-3.93%) |
Apr 25, 2022 | 254.73 | 259.55 | 253.58 | 259.43 | 1,195,102 | +3.30(+1.29%) |
Apr 22, 2022 | 263.67 | 264.26 | 255.88 | 256.13 | 1,388,874 | -7.57(-2.87%) |
Apr 21, 2022 | 272.38 | 274.46 | 262.99 | 263.70 | 1,395,901 | -5.59(-2.08%) |
Apr 20, 2022 | 273.19 | 273.42 | 268.55 | 269.30 | 813,113 | -3.08(-1.13%) |
Apr 19, 2022 | 265.88 | 272.85 | 265.45 | 272.38 | 1,001,269 | +6.15(+2.31%) |
Apr 18, 2022 | 265.68 | 268.13 | 263.99 | 266.23 | 894,178 | -0.42(-0.16%) |
Apr 14, 2022 | 272.63 | 273.14 | 266.55 | 266.65 | 865,436 | -5.84(-2.14%) |
Apr 13, 2022 | 267.44 | 273.16 | 266.75 | 272.49 | 897,223 | +5.06(+1.89%) |
Apr 12, 2022 | 271.76 | 273.87 | 266.26 | 267.43 | 990,109 | -1.36(-0.51%) |
Apr 11, 2022 | 271.78 | 272.37 | 268.47 | 268.79 | 983,396 | -6.44(-2.34%) |
Apr 08, 2022 | 277.22 | 278.27 | 274.65 | 275.24 | 1,184,146 | -3.32(-1.19%) |
Apr 07, 2022 | 276.86 | 280.12 | 274.29 | 278.55 | 1,019,966 | +1.02(+0.37%) |
Apr 06, 2022 | 279.95 | 280.44 | 275.24 | 277.54 | 1,324,532 | -6.84(-2.40%) |
Apr 05, 2022 | 288.96 | 289.55 | 283.51 | 284.38 | 1,582,281 | -5.62(-1.94%) |
Apr 04, 2022 | 285.38 | 290.16 | 285.06 | 289.99 | 1,034,764 | +5.32(+1.87%) |
Apr 01, 2022 | 284.84 | 285.39 | 282.23 | 284.67 | 797,737 | +0.87(+0.31%) |
Mar 31, 2022 | 288.54 | 288.79 | 283.76 | 283.80 | 841,949 | -4.71(-1.63%) |
Mar 30, 2022 | 290.47 | 291.24 | 287.02 | 288.51 | 902,564 | -3.47(-1.19%) |
Mar 29, 2022 | 289.39 | 292.53 | 287.74 | 291.98 | 1,586,280 | +5.80(+2.03%) |
Mar 28, 2022 | 281.71 | 286.18 | 281.03 | 286.18 | 1,264,601 | +4.36(+1.55%) |
Mar 25, 2022 | 282.33 | 282.86 | 278.38 | 281.82 | 970,793 | -0.24(-0.08%) |
Mar 24, 2022 | 278.30 | 282.07 | 276.32 | 282.06 | 959,549 | +5.15(+1.86%) |
Mar 23, 2022 | 278.47 | 281.03 | 276.80 | 276.90 | 1,277,631 | -4.19(-1.49%) |
Mar 22, 2022 | 276.12 | 281.83 | 276.12 | 281.10 | 1,219,562 | +5.06(+1.83%) |
Mar 21, 2022 | 276.03 | 277.92 | 272.58 | 276.04 | 952,390 | -1.11(-0.40%) |
Mar 18, 2022 | 270.80 | 277.51 | 269.66 | 277.15 | 1,859,252 | +5.49(+2.02%) |
Mar 17, 2022 | 265.96 | 271.50 | 265.45 | 271.66 | 1,395,743 | +3.93(+1.47%) |
Mar 16, 2022 | 261.74 | 267.75 | 258.75 | 267.73 | 1,445,234 | +9.13(+3.53%) |
Mar 15, 2022 | 252.74 | 259.06 | 251.58 | 258.60 | 1,619,302 | +7.86(+3.13%) |
Mar 14, 2022 | 254.70 | 257.11 | 250.04 | 250.75 | 1,358,096 | -4.37(-1.71%) |
Mar 11, 2022 | 262.69 | 262.98 | 254.85 | 255.11 | 963,513 | -5.27(-2.03%) |
Mar 10, 2022 | 259.59 | 261.16 | 256.67 | 260.39 | 1,005,671 | -2.47(-0.94%) |
Mar 09, 2022 | 259.99 | 263.76 | 258.03 | 262.86 | 1,051,007 | +9.91(+3.92%) |
Mar 08, 2022 | 254.05 | 260.55 | 250.32 | 252.96 | 1,477,535 | -1.23(-0.48%) |
Mar 07, 2022 | 265.14 | 265.56 | 254.10 | 254.19 | 1,502,872 | -10.62(-4.01%) |
Mar 04, 2022 | 267.59 | 268.39 | 262.40 | 264.80 | 941,226 | -4.48(-1.66%) |
Mar 03, 2022 | 274.99 | 275.33 | 267.96 | 269.28 | 1,116,384 | -4.31(-1.57%) |
Mar 02, 2022 | 270.76 | 274.56 | 268.27 | 273.59 | 1,151,819 | +4.23(+1.57%) |
Mar 01, 2022 | 272.68 | 274.10 | 267.29 | 269.36 | 1,085,139 | -4.05(-1.48%) |
Feb 28, 2022 | 270.67 | 274.83 | 269.28 | 273.41 | 1,025,115 | +0.50(+0.18%) |
Feb 25, 2022 | 269.18 | 273.01 | 268.10 | 272.91 | 1,246,352 | +4.13(+1.54%) |
Feb 24, 2022 | 250.84 | 269.24 | 250.40 | 268.78 | 2,619,307 | +8.88(+3.42%) |
Feb 23, 2022 | 268.79 | 269.81 | 259.60 | 259.89 | 1,647,566 | -6.69(-2.51%) |
Feb 22, 2022 | 267.54 | 271.54 | 263.91 | 266.59 | 1,787,374 | -3.91(-1.45%) |
Feb 18, 2022 | 270.50 | 0 | -3.10(-1.13%) | |||
Feb 17, 2022 | 279.52 | 279.91 | 273.12 | 273.60 | 954,568 | -8.27(-2.93%) |
Feb 16, 2022 | 279.90 | 282.75 | 277.65 | 281.87 | 915,734 | -0.30(-0.10%) |
Feb 15, 2022 | 280.13 | 282.30 | 278.97 | 282.16 | 891,331 | +6.29(+2.28%) |
Feb 14, 2022 | 275.11 | 278.55 | 273.26 | 275.87 | 1,013,526 | +0.36(+0.13%) |
Feb 11, 2022 | 284.16 | 285.53 | 274.53 | 275.51 | 1,248,216 | -8.81(-3.10%) |
Feb 10, 2022 | 285.26 | 290.40 | 282.58 | 284.32 | 1,860,565 | -5.61(-1.93%) |
Feb 09, 2022 | 287.49 | 290.06 | 286.97 | 289.93 | 1,352,695 | +5.86(+2.06%) |
Feb 08, 2022 | 280.09 | 284.71 | 279.15 | 284.07 | 990,588 | +2.72(+0.97%) |
Feb 07, 2022 | 284.15 | 285.99 | 280.39 | 281.35 | 946,653 | -2.22(-0.78%) |
Feb 04, 2022 | 280.66 | 286.30 | 278.79 | 283.57 | 806,665 | +3.91(+1.40%) |
Feb 03, 2022 | 283.17 | 278.73 | 279.66 | 1,205,134 | -10.98(-3.78%) | |
Feb 02, 2022 | 292.10 | 292.29 | 287.83 | 290.64 | 1,375,399 | +1.61(+0.56%) |
Feb 01, 2022 | 287.70 | 289.14 | 283.68 | 289.03 | 1,405,295 | +2.48(+0.87%) |
Jan 31, 2022 | 278.77 | 286.73 | 286.55 | 1,317,691 | +8.70(+3.13%) | |
Jan 28, 2022 | 270.53 | 277.86 | 266.34 | 277.85 | 1,242,986 | +9.85(+3.67%) |
Jan 27, 2022 | 274.47 | 275.88 | 267.35 | 268.00 | 1,533,107 | -2.56(-0.95%) |
Jan 26, 2022 | 277.27 | 279.80 | 267.30 | 270.56 | 2,738,112 | -0.33(-0.12%) |
Jan 25, 2022 | 272.61 | 274.87 | 268.08 | 270.89 | 1,791,139 | -6.69(-2.41%) |
Jan 24, 2022 | 270.08 | 277.87 | 261.62 | 277.59 | 2,977,856 | +2.00(+0.73%) |
Jan 21, 2022 | 281.52 | 283.80 | 275.51 | 275.59 | 1,938,728 | -7.70(-2.72%) |
Jan 20, 2022 | 289.49 | 293.00 | 282.97 | 283.29 | 1,120,369 | -3.76(-1.31%) |
Jan 19, 2022 | 291.46 | 293.60 | 286.73 | 287.04 | 1,567,524 | -2.73(-0.94%) |
Jan 18, 2022 | 292.29 | 293.86 | 289.31 | 289.77 | 1,207,310 | -7.08(-2.38%) |
Jan 14, 2022 | 296.85 | 0 | +0.65(+0.22%) | |||
Jan 13, 2022 | 305.46 | 305.75 | 295.65 | 296.20 | 1,113,860 | -8.02(-2.64%) |
Jan 12, 2022 | 304.83 | 306.88 | 302.87 | 304.22 | 1,862,306 | +1.08(+0.36%) |
Jan 11, 2022 | 298.65 | 303.16 | 296.86 | 303.14 | 1,289,466 | +3.87(+1.29%) |
Jan 10, 2022 | 295.88 | 299.52 | 290.43 | 299.26 | 1,877,010 | -0.61(-0.20%) |
Jan 07, 2022 | 303.11 | 304.50 | 298.65 | 299.88 | 1,286,187 | -3.30(-1.09%) |
Jan 06, 2022 | 302.48 | 305.82 | 300.09 | 303.18 | 1,410,980 | -0.66(-0.22%) |
Jan 05, 2022 | 312.95 | 313.19 | 303.84 | 303.84 | 1,379,532 | -10.80(-3.43%) |
Jan 04, 2022 | 318.80 | 318.91 | 311.89 | 314.64 | 1,260,579 | -3.85(-1.21%) |
Jan 03, 2022 | 317.53 | 318.92 | 315.31 | 318.49 | 967,528 | +2.16(+0.68%) |
Dec 31, 2021 | 317.91 | 318.65 | 316.23 | 316.33 | 639,195 | -1.56(-0.49%) |
Dec 30, 2021 | 318.84 | 320.62 | 317.85 | 317.89 | 613,789 | -1.26(-0.40%) |
Dec 29, 2021 | 319.23 | 320.06 | 317.26 | 319.15 | 652,773 | +0.12(+0.04%) |
Dec 28, 2021 | 321.11 | 321.27 | 318.44 | 319.03 | 633,035 | -1.43(-0.45%) |
Dec 27, 2021 | 316.54 | 320.53 | 316.54 | 320.46 | 688,212 | +4.93(+1.56%) |
Dec 23, 2021 | 313.75 | 316.68 | 313.40 | 315.53 | 635,792 | +2.47(+0.79%) |
Dec 22, 2021 | 309.22 | 313.58 | 309.07 | 313.06 | 719,997 | +3.50(+1.13%) |
Dec 21, 2021 | 304.77 | 309.64 | 302.52 | 309.57 | 1,020,233 | +7.34(+2.43%) |
Dec 20, 2021 | 301.65 | 303.01 | 299.86 | 302.22 | 992,603 | -3.69(-1.21%) |
Dec 17, 2021 | 304.15 | 308.69 | 302.75 | 305.92 | 732,728 | -0.95(-0.31%) |
Dec 16, 2021 | 315.30 | 315.70 | 305.50 | 306.87 | 1,649,271 | -7.09(-2.26%) |
Dec 15, 2021 | 307.74 | 314.38 | 304.53 | 313.96 | 1,389,440 | +6.02(+1.96%) |
Dec 14, 2021 | 308.54 | 310.15 | 304.64 | 307.93 | 799,522 | -4.07(-1.30%) |
Dec 13, 2021 | 315.96 | 316.29 | 311.85 | 312.00 | 714,395 | -4.29(-1.36%) |
Dec 10, 2021 | 314.58 | 316.30 | 312.81 | 316.29 | 570,760 | +2.86(+0.91%) |
Dec 09, 2021 | 316.81 | 317.93 | 313.31 | 313.43 | 668,243 | -4.18(-1.32%) |
Dec 08, 2021 | 315.67 | 317.71 | 313.95 | 317.61 | 893,333 | +2.39(+0.76%) |
Dec 07, 2021 | 311.70 | 315.58 | 311.56 | 315.22 | 852,106 | +8.96(+2.92%) |
Dec 06, 2021 | 303.91 | 307.14 | 300.55 | 306.26 | 1,041,324 | +3.37(+1.11%) |
Dec 03, 2021 | 309.54 | 310.32 | 299.66 | 302.89 | 1,485,698 | -5.44(-1.77%) |
Dec 02, 2021 | 304.15 | 309.68 | 303.50 | 308.34 | 1,033,773 | +3.56(+1.17%) |