Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 322.02 | 322.78 | 319.80 | 322.71 | 3,985,480 | -0.71(-0.22%) |
Dec 29, 2022 | 321.93 | 324.19 | 321.54 | 323.42 | 2,521,077 | +3.40(+1.06%) |
Dec 28, 2022 | 324.04 | 325.06 | 320.02 | 320.02 | 3,166,694 | -3.70(-1.14%) |
Dec 27, 2022 | 323.69 | 325.14 | 321.97 | 323.73 | 3,173,686 | +0.43(+0.13%) |
Dec 23, 2022 | 321.05 | 323.55 | 319.53 | 323.30 | 4,104,688 | +1.63(+0.51%) |
Dec 22, 2022 | 322.88 | 323.22 | 317.18 | 321.67 | 5,000,162 | -3.25(-1.00%) |
Dec 21, 2022 | 322.92 | 325.63 | 322.51 | 324.92 | 5,219,983 | +5.08(+1.59%) |
Dec 20, 2022 | 319.07 | 321.29 | 317.92 | 319.84 | 4,831,405 | +0.97(+0.31%) |
Dec 19, 2022 | 320.32 | 321.74 | 317.24 | 318.86 | 3,805,657 | -1.55(-0.48%) |
Dec 16, 2022 | 320.73 | 321.90 | 317.95 | 320.41 | 6,850,473 | -3.00(-0.93%) |
Dec 15, 2022 | 327.09 | 327.85 | 321.45 | 323.41 | 6,035,834 | -7.21(-2.18%) |
Dec 14, 2022 | 332.14 | 334.94 | 328.12 | 330.62 | 5,646,362 | -1.55(-0.47%) |
Dec 13, 2022 | 338.36 | 338.40 | 329.92 | 332.17 | 5,419,288 | +1.16(+0.35%) |
Dec 12, 2022 | 326.66 | 331.04 | 326.58 | 331.01 | 5,157,978 | +5.10(+1.57%) |
Dec 09, 2022 | 328.14 | 329.55 | 325.79 | 325.91 | 3,926,407 | -3.00(-0.91%) |
Dec 08, 2022 | 328.21 | 330.07 | 327.55 | 328.91 | 3,371,192 | +1.96(+0.60%) |
Dec 07, 2022 | 326.66 | 328.79 | 326.07 | 326.95 | 3,675,800 | -0.02(-0.01%) |
Dec 06, 2022 | 330.19 | 331.04 | 325.28 | 326.97 | 5,675,175 | -3.47(-1.05%) |
Dec 05, 2022 | 332.79 | 333.62 | 329.47 | 330.44 | 3,929,828 | -4.58(-1.37%) |
Dec 02, 2022 | 331.25 | 335.67 | 331.25 | 335.02 | 3,844,946 | +0.32(+0.10%) |
Dec 01, 2022 | 336.97 | 336.98 | 332.05 | 334.69 | 5,475,629 | -1.69(-0.50%) |
Nov 30, 2022 | 329.10 | 336.43 | 326.70 | 336.39 | 7,127,739 | +7.45(+2.27%) |
Nov 29, 2022 | 328.40 | 329.80 | 327.12 | 328.93 | 3,023,349 | -0.01(-0.00%) |
Nov 28, 2022 | 332.05 | 333.31 | 328.42 | 328.94 | 3,179,429 | -4.89(-1.46%) |
Nov 25, 2022 | 332.44 | 334.10 | 332.38 | 333.83 | 1,541,784 | +1.52(+0.46%) |
Nov 23, 2022 | 331.00 | 332.92 | 330.40 | 332.31 | 3,198,759 | +0.96(+0.29%) |
Nov 22, 2022 | 329.33 | 331.50 | 328.85 | 331.34 | 4,510,790 | +3.80(+1.16%) |
Nov 21, 2022 | 328.14 | 329.09 | 326.07 | 327.54 | 2,368,494 | -0.31(-0.09%) |
Nov 18, 2022 | 327.94 | 328.61 | 325.80 | 327.85 | 3,765,315 | +1.90(+0.58%) |
Nov 17, 2022 | 322.69 | 326.62 | 322.69 | 325.96 | 3,720,072 | +0.03(+0.01%) |
Nov 16, 2022 | 325.54 | 327.07 | 325.42 | 325.93 | 3,178,229 | -0.14(-0.04%) |
Nov 15, 2022 | 328.28 | 329.86 | 323.36 | 326.06 | 4,965,260 | +0.43(+0.13%) |
Nov 14, 2022 | 326.55 | 329.61 | 325.44 | 325.64 | 3,401,224 | -1.96(-0.60%) |
Nov 11, 2022 | 327.70 | 328.16 | 324.06 | 327.60 | 5,352,207 | +0.51(+0.16%) |
Nov 10, 2022 | 324.13 | 327.31 | 321.87 | 327.08 | 6,140,859 | +11.56(+3.66%) |
Nov 09, 2022 | 319.76 | 320.89 | 315.15 | 315.52 | 4,934,888 | -6.18(-1.92%) |
Nov 08, 2022 | 319.53 | 323.49 | 318.38 | 321.70 | 6,533,744 | +3.19(+1.00%) |
Nov 07, 2022 | 315.33 | 319.02 | 314.37 | 318.51 | 4,648,971 | +4.15(+1.32%) |
Nov 04, 2022 | 313.85 | 316.30 | 309.70 | 314.36 | 6,458,667 | +4.14(+1.33%) |
Nov 03, 2022 | 309.71 | 312.14 | 307.61 | 310.22 | 4,240,039 | -1.44(-0.46%) |
Nov 02, 2022 | 315.64 | 320.77 | 311.62 | 311.66 | 7,328,430 | -4.90(-1.55%) |
Nov 01, 2022 | 319.43 | 319.88 | 315.00 | 316.56 | 4,504,243 | -0.98(-0.31%) |
Oct 31, 2022 | 317.06 | 318.90 | 316.03 | 317.54 | 5,287,159 | -1.12(-0.35%) |
Oct 28, 2022 | 312.06 | 318.96 | 311.76 | 318.67 | 5,414,893 | +7.88(+2.53%) |
Oct 27, 2022 | 311.86 | 314.10 | 310.27 | 310.79 | 4,388,670 | +2.02(+0.65%) |
Oct 26, 2022 | 308.38 | 312.01 | 308.18 | 308.77 | 5,153,265 | -0.11(-0.03%) |
Oct 25, 2022 | 304.86 | 309.16 | 304.63 | 308.88 | 6,206,011 | +3.34(+1.09%) |
Oct 24, 2022 | 303.10 | 306.46 | 302.20 | 305.54 | 4,466,157 | +4.04(+1.34%) |
Oct 21, 2022 | 293.93 | 301.81 | 292.90 | 301.50 | 5,544,879 | +7.52(+2.56%) |
Oct 20, 2022 | 295.45 | 298.88 | 293.43 | 293.98 | 3,686,199 | -1.01(-0.34%) |
Oct 19, 2022 | 294.98 | 297.22 | 292.99 | 294.99 | 3,029,919 | -1.09(-0.37%) |
Oct 18, 2022 | 298.78 | 298.89 | 293.72 | 296.07 | 4,830,461 | +3.31(+1.13%) |
Oct 17, 2022 | 291.63 | 293.88 | 290.75 | 292.77 | 3,665,598 | +5.08(+1.77%) |
Oct 14, 2022 | 293.23 | 294.99 | 287.08 | 287.69 | 5,702,506 | -3.62(-1.24%) |
Oct 13, 2022 | 278.31 | 292.45 | 277.80 | 291.31 | 7,622,245 | +8.14(+2.87%) |
Oct 12, 2022 | 283.46 | 285.51 | 282.41 | 283.17 | 4,513,572 | -0.13(-0.04%) |
Oct 11, 2022 | 282.22 | 287.03 | 281.78 | 283.30 | 3,969,601 | +0.32(+0.11%) |
Oct 10, 2022 | 285.23 | 285.85 | 281.17 | 282.98 | 3,250,819 | -0.98(-0.34%) |
Oct 07, 2022 | 287.60 | 287.76 | 282.47 | 283.96 | 3,125,432 | -6.07(-2.09%) |
Oct 06, 2022 | 292.20 | 293.98 | 289.43 | 290.03 | 3,177,285 | -3.45(-1.18%) |
Oct 05, 2022 | 290.51 | 295.18 | 289.61 | 293.48 | 2,831,312 | -0.34(-0.12%) |
Oct 04, 2022 | 289.43 | 293.86 | 289.26 | 293.82 | 4,294,671 | +8.09(+2.83%) |
Oct 03, 2022 | 281.61 | 287.25 | 280.57 | 285.72 | 3,564,917 | +7.26(+2.61%) |
Sep 30, 2022 | 282.25 | 284.43 | 278.21 | 278.46 | 3,948,640 | -4.76(-1.68%) |
Sep 29, 2022 | 285.70 | 285.78 | 280.94 | 283.22 | 3,455,473 | -4.38(-1.52%) |
Sep 28, 2022 | 283.36 | 288.86 | 282.10 | 287.60 | 4,120,364 | +5.26(+1.86%) |
Sep 27, 2022 | 285.71 | 287.41 | 280.60 | 282.34 | 4,006,957 | -1.38(-0.49%) |
Sep 26, 2022 | 285.54 | 287.13 | 282.53 | 283.72 | 4,296,179 | -3.04(-1.06%) |
Sep 23, 2022 | 288.66 | 288.83 | 283.40 | 286.76 | 5,106,413 | -4.52(-1.55%) |
Sep 22, 2022 | 292.29 | 293.65 | 290.67 | 291.28 | 3,602,250 | -1.25(-0.43%) |
Sep 21, 2022 | 299.03 | 300.73 | 292.45 | 292.53 | 5,271,194 | -5.05(-1.70%) |
Sep 20, 2022 | 298.23 | 298.52 | 295.21 | 297.58 | 2,910,060 | -3.03(-1.01%) |
Sep 19, 2022 | 295.98 | 300.65 | 295.90 | 300.61 | 2,815,020 | +2.04(+0.68%) |
Sep 16, 2022 | 296.55 | 299.09 | 295.96 | 298.57 | 4,200,185 | -1.44(-0.48%) |
Sep 15, 2022 | 301.24 | 303.07 | 299.21 | 300.02 | 3,397,339 | -1.64(-0.54%) |
Sep 14, 2022 | 301.95 | 303.03 | 299.21 | 301.66 | 2,965,764 | +0.32(+0.11%) |
Sep 13, 2022 | 308.18 | 308.94 | 300.47 | 301.34 | 4,447,131 | -12.41(-3.96%) |
Sep 12, 2022 | 312.51 | 314.83 | 312.44 | 313.75 | 2,569,017 | +2.21(+0.71%) |
Sep 09, 2022 | 309.41 | 312.18 | 308.85 | 311.54 | 2,564,742 | +3.90(+1.27%) |
Sep 08, 2022 | 304.20 | 307.79 | 303.23 | 307.63 | 3,413,674 | +1.85(+0.60%) |
Sep 07, 2022 | 301.25 | 306.38 | 301.07 | 305.79 | 2,604,852 | +3.99(+1.32%) |
Sep 06, 2022 | 304.07 | 304.69 | 300.57 | 301.80 | 3,434,311 | -1.51(-0.50%) |
Sep 02, 2022 | 309.11 | 310.06 | 301.90 | 303.30 | 3,958,151 | -3.19(-1.04%) |
Sep 01, 2022 | 303.81 | 306.68 | 302.28 | 306.49 | 3,338,169 | +1.36(+0.45%) |
Aug 31, 2022 | 307.85 | 309.50 | 305.08 | 305.13 | 3,077,773 | -2.31(-0.75%) |
Aug 30, 2022 | 311.36 | 311.43 | 306.02 | 307.44 | 3,025,871 | -2.96(-0.95%) |
Aug 29, 2022 | 309.86 | 312.55 | 309.09 | 310.40 | 2,994,679 | -1.77(-0.57%) |
Aug 26, 2022 | 322.38 | 322.55 | 312.06 | 312.17 | 4,335,544 | -9.88(-3.07%) |
Aug 25, 2022 | 319.09 | 322.05 | 318.04 | 322.05 | 2,589,095 | +3.18(+1.00%) |
Aug 24, 2022 | 317.97 | 320.00 | 317.39 | 318.87 | 2,666,986 | +0.72(+0.23%) |
Aug 23, 2022 | 319.30 | 320.40 | 317.69 | 318.14 | 2,995,874 | -1.59(-0.50%) |
Aug 22, 2022 | 322.01 | 322.40 | 319.16 | 319.74 | 2,775,779 | -6.07(-1.86%) |
Aug 19, 2022 | 327.07 | 327.37 | 325.05 | 325.81 | 2,079,644 | -2.79(-0.85%) |
Aug 18, 2022 | 328.23 | 329.00 | 327.04 | 328.60 | 1,945,015 | +0.37(+0.11%) |
Aug 17, 2022 | 327.72 | 330.02 | 326.78 | 328.23 | 3,064,229 | -1.49(-0.45%) |
Aug 16, 2022 | 326.90 | 331.02 | 326.83 | 329.71 | 4,037,885 | +2.29(+0.70%) |
Aug 15, 2022 | 324.28 | 327.89 | 324.23 | 327.43 | 2,006,076 | +1.49(+0.46%) |
Aug 12, 2022 | 323.02 | 326.03 | 322.43 | 325.94 | 2,701,950 | +3.97(+1.23%) |
Aug 11, 2022 | 324.00 | 324.95 | 321.45 | 321.97 | 2,487,623 | +0.49(+0.15%) |
Aug 10, 2022 | 320.89 | 322.08 | 320.28 | 321.47 | 3,038,631 | +5.10(+1.61%) |
Aug 09, 2022 | 316.73 | 317.36 | 315.68 | 316.37 | 1,713,285 | -0.49(-0.16%) |
Aug 08, 2022 | 318.20 | 319.47 | 316.18 | 316.86 | 2,621,579 | +0.44(+0.14%) |
Aug 05, 2022 | 313.63 | 316.64 | 313.50 | 316.43 | 2,769,914 | +0.59(+0.19%) |
Aug 04, 2022 | 316.16 | 316.81 | 315.06 | 315.84 | 2,700,151 | -0.77(-0.24%) |
Aug 03, 2022 | 314.24 | 317.56 | 313.70 | 316.61 | 2,657,157 | +3.98(+1.27%) |
Aug 02, 2022 | 315.46 | 316.25 | 312.50 | 312.64 | 5,675,214 | -3.86(-1.22%) |
Aug 01, 2022 | 315.41 | 318.12 | 314.96 | 316.50 | 2,845,131 | -0.60(-0.19%) |
Jul 29, 2022 | 314.06 | 317.68 | 313.49 | 317.09 | 3,343,288 | +3.31(+1.05%) |
Jul 28, 2022 | 311.10 | 314.64 | 308.56 | 313.79 | 2,784,038 | +3.11(+1.00%) |
Jul 27, 2022 | 307.66 | 312.06 | 306.85 | 310.68 | 3,455,043 | +4.31(+1.41%) |
Jul 26, 2022 | 307.67 | 308.24 | 305.94 | 306.37 | 2,177,275 | -2.33(-0.76%) |
Jul 25, 2022 | 308.81 | 309.12 | 307.05 | 308.70 | 4,143,552 | +0.87(+0.28%) |
Jul 22, 2022 | 310.44 | 310.86 | 306.17 | 307.83 | 3,383,152 | -1.30(-0.42%) |
Jul 21, 2022 | 306.45 | 309.16 | 304.28 | 309.13 | 2,237,129 | +1.61(+0.52%) |
Jul 20, 2022 | 307.04 | 308.19 | 305.31 | 307.52 | 3,358,680 | +0.61(+0.20%) |
Jul 19, 2022 | 302.05 | 307.19 | 301.66 | 306.92 | 3,108,120 | +7.20(+2.40%) |
Jul 18, 2022 | 304.65 | 305.22 | 298.83 | 299.72 | 2,429,036 | -1.94(-0.64%) |
Jul 15, 2022 | 299.87 | 301.77 | 298.27 | 301.66 | 3,137,970 | +6.16(+2.09%) |
Jul 14, 2022 | 291.89 | 295.94 | 290.74 | 295.49 | 2,998,770 | -1.30(-0.44%) |
Jul 13, 2022 | 295.29 | 298.91 | 294.25 | 296.80 | 3,607,767 | -2.14(-0.72%) |
Jul 12, 2022 | 299.50 | 302.39 | 297.62 | 298.94 | 2,908,593 | -1.67(-0.55%) |
Jul 11, 2022 | 300.57 | 302.57 | 300.09 | 300.61 | 2,728,058 | -1.70(-0.56%) |
Jul 08, 2022 | 302.34 | 303.92 | 301.06 | 302.30 | 2,171,568 | -0.47(-0.16%) |
Jul 07, 2022 | 301.42 | 303.08 | 300.52 | 302.77 | 2,349,952 | +3.41(+1.14%) |
Jul 06, 2022 | 298.96 | 301.17 | 296.98 | 299.36 | 2,584,039 | +0.68(+0.23%) |
Jul 05, 2022 | 295.69 | 298.73 | 292.77 | 298.69 | 3,897,456 | -1.10(-0.37%) |
Jul 01, 2022 | 296.46 | 300.23 | 293.92 | 299.79 | 3,437,369 | +2.92(+0.98%) |
Jun 30, 2022 | 295.83 | 298.79 | 293.42 | 296.86 | 4,263,571 | -2.15(-0.72%) |
Jun 29, 2022 | 299.35 | 300.39 | 297.84 | 299.01 | 2,546,526 | +0.69(+0.23%) |
Jun 28, 2022 | 304.75 | 307.40 | 298.22 | 298.33 | 3,139,898 | -4.84(-1.60%) |
Jun 27, 2022 | 304.17 | 304.65 | 302.23 | 303.17 | 1,965,859 | -0.64(-0.21%) |
Jun 24, 2022 | 298.19 | 303.90 | 298.12 | 303.81 | 3,437,154 | +7.99(+2.70%) |
Jun 23, 2022 | 294.79 | 296.13 | 292.00 | 295.82 | 3,713,460 | +2.05(+0.70%) |
Jun 22, 2022 | 290.80 | 296.73 | 290.60 | 293.77 | 6,588,566 | -0.66(-0.22%) |
Jun 21, 2022 | 292.29 | 295.56 | 291.85 | 294.42 | 3,364,484 | +6.34(+2.20%) |
Jun 17, 2022 | 287.65 | 290.84 | 285.84 | 288.09 | 4,912,844 | -0.47(-0.16%) |
Jun 16, 2022 | 289.97 | 290.25 | 286.75 | 288.56 | 5,131,269 | -7.05(-2.39%) |
Jun 15, 2022 | 294.81 | 298.93 | 290.83 | 295.61 | 7,336,736 | +2.82(+0.96%) |
Jun 14, 2022 | 295.01 | 295.80 | 290.51 | 292.79 | 3,866,221 | -1.23(-0.42%) |
Jun 13, 2022 | 295.87 | 297.91 | 292.66 | 294.02 | 6,559,926 | -8.46(-2.80%) |
Jun 10, 2022 | 306.27 | 306.71 | 302.43 | 302.48 | 4,743,460 | -8.30(-2.67%) |
Jun 09, 2022 | 315.75 | 317.51 | 310.82 | 310.78 | 2,687,467 | -6.14(-1.94%) |
Jun 08, 2022 | 318.06 | 319.37 | 316.14 | 316.92 | 2,112,138 | -2.68(-0.84%) |
Jun 07, 2022 | 314.46 | 319.90 | 314.46 | 319.61 | 2,517,248 | +2.62(+0.83%) |
Jun 06, 2022 | 319.05 | 320.15 | 316.11 | 316.99 | 2,033,843 | +0.10(+0.03%) |
Jun 03, 2022 | 317.39 | 319.18 | 316.30 | 316.89 | 4,314,012 | -3.29(-1.03%) |
Jun 02, 2022 | 316.12 | 320.19 | 313.06 | 320.18 | 3,864,125 | +4.24(+1.34%) |
Jun 01, 2022 | 319.84 | 320.36 | 313.77 | 315.94 | 3,866,130 | -1.77(-0.56%) |
May 31, 2022 | 317.68 | 319.97 | 315.27 | 317.71 | 4,522,754 | -1.80(-0.56%) |
May 27, 2022 | 314.68 | 319.57 | 314.46 | 319.51 | 2,882,119 | +5.41(+1.72%) |
May 26, 2022 | 310.74 | 315.37 | 310.69 | 314.10 | 3,396,973 | +4.97(+1.61%) |
May 25, 2022 | 305.95 | 310.34 | 305.44 | 309.13 | 4,792,765 | +1.82(+0.59%) |
May 24, 2022 | 304.60 | 308.04 | 301.76 | 307.31 | 5,464,503 | +0.53(+0.17%) |
May 23, 2022 | 303.39 | 307.56 | 302.88 | 306.78 | 4,657,674 | +6.18(+2.05%) |
May 20, 2022 | 302.88 | 303.15 | 294.70 | 300.60 | 4,816,194 | -0.01(-0.00%) |
May 19, 2022 | 299.60 | 303.66 | 298.36 | 300.62 | 3,993,188 | -2.27(-0.75%) |
May 18, 2022 | 311.21 | 311.38 | 301.82 | 302.89 | 3,806,793 | -11.09(-3.53%) |
May 17, 2022 | 313.72 | 314.24 | 310.49 | 313.98 | 3,453,866 | +4.15(+1.34%) |
May 16, 2022 | 308.81 | 312.51 | 306.87 | 309.83 | 3,844,547 | +0.53(+0.17%) |
May 13, 2022 | 307.48 | 310.07 | 306.06 | 309.31 | 4,413,869 | +4.41(+1.45%) |
May 12, 2022 | 303.90 | 306.62 | 299.99 | 304.90 | 7,071,086 | -0.79(-0.26%) |
May 11, 2022 | 308.83 | 312.99 | 305.40 | 305.69 | 9,762,116 | -3.23(-1.05%) |
May 10, 2022 | 313.40 | 314.47 | 306.26 | 308.92 | 8,034,936 | -0.74(-0.24%) |
May 09, 2022 | 311.94 | 313.28 | 308.48 | 309.66 | 8,142,961 | -6.21(-1.97%) |
May 06, 2022 | 314.59 | 317.39 | 311.72 | 315.87 | 11,088,992 | -1.12(-0.35%) |
May 05, 2022 | 324.28 | 324.67 | 313.80 | 316.99 | 9,447,762 | -9.93(-3.04%) |
May 04, 2022 | 318.49 | 327.49 | 316.96 | 326.93 | 11,010,211 | +8.96(+2.82%) |
May 03, 2022 | 317.90 | 320.05 | 315.91 | 317.96 | 6,303,479 | +0.49(+0.15%) |
May 02, 2022 | 317.10 | 319.01 | 311.45 | 317.47 | 9,602,261 | +1.01(+0.32%) |
Apr 29, 2022 | 324.08 | 325.62 | 315.90 | 316.47 | 6,767,103 | -9.21(-2.83%) |
Apr 28, 2022 | 321.79 | 326.88 | 319.15 | 325.68 | 6,226,140 | +6.01(+1.88%) |
Apr 27, 2022 | 320.49 | 323.48 | 317.80 | 319.67 | 7,180,866 | +0.56(+0.17%) |
Apr 26, 2022 | 324.47 | 325.45 | 318.94 | 319.12 | 7,927,971 | -7.78(-2.38%) |
Apr 25, 2022 | 322.95 | 327.40 | 319.83 | 326.90 | 7,089,861 | +2.20(+0.68%) |
Apr 22, 2022 | 332.45 | 332.51 | 324.19 | 324.70 | 7,145,682 | -9.06(-2.71%) |
Apr 21, 2022 | 339.76 | 340.64 | 333.25 | 333.76 | 5,593,011 | -3.67(-1.09%) |
Apr 20, 2022 | 336.98 | 338.91 | 336.23 | 337.43 | 5,911,401 | +2.31(+0.69%) |
Apr 19, 2022 | 330.48 | 335.71 | 330.44 | 335.12 | 4,434,538 | +4.82(+1.46%) |
Apr 18, 2022 | 330.08 | 332.19 | 328.89 | 330.30 | 4,096,922 | -0.18(-0.06%) |
Apr 14, 2022 | 332.80 | 334.74 | 330.44 | 330.48 | 4,354,259 | -1.29(-0.39%) |
Apr 13, 2022 | 327.87 | 332.05 | 327.72 | 331.77 | 3,756,092 | +3.40(+1.03%) |
Apr 12, 2022 | 330.48 | 332.72 | 327.20 | 328.37 | 4,690,165 | -0.94(-0.29%) |
Apr 11, 2022 | 331.39 | 333.04 | 328.87 | 329.31 | 5,535,572 | -4.00(-1.20%) |
Apr 08, 2022 | 331.72 | 335.00 | 330.70 | 333.31 | 4,727,153 | +1.34(+0.40%) |
Apr 07, 2022 | 329.86 | 333.06 | 328.06 | 331.97 | 4,793,262 | +1.17(+0.35%) |
Apr 06, 2022 | 329.69 | 332.06 | 328.83 | 330.80 | 5,654,344 | -1.53(-0.46%) |
Apr 05, 2022 | 333.75 | 336.85 | 331.52 | 332.33 | 4,513,769 | -2.78(-0.83%) |
Apr 04, 2022 | 333.57 | 335.15 | 332.03 | 335.11 | 3,987,856 | +1.18(+0.35%) |
Apr 01, 2022 | 334.06 | 334.26 | 331.27 | 333.93 | 3,710,336 | +1.13(+0.34%) |
Mar 31, 2022 | 336.87 | 337.35 | 332.73 | 332.80 | 4,144,520 | -5.08(-1.50%) |
Mar 30, 2022 | 337.90 | 339.17 | 336.26 | 337.87 | 4,071,750 | -0.82(-0.24%) |
Mar 29, 2022 | 338.39 | 339.40 | 335.96 | 338.69 | 4,966,909 | +3.34(+1.00%) |
Mar 28, 2022 | 333.68 | 335.35 | 331.41 | 335.35 | 3,085,808 | +0.91(+0.27%) |
Mar 25, 2022 | 333.73 | 335.19 | 332.18 | 334.44 | 3,342,780 | +1.42(+0.43%) |
Mar 24, 2022 | 330.55 | 333.02 | 329.54 | 333.02 | 3,707,350 | +3.50(+1.06%) |
Mar 23, 2022 | 331.76 | 332.42 | 329.46 | 329.52 | 4,269,757 | -4.54(-1.36%) |
Mar 22, 2022 | 333.07 | 334.61 | 332.82 | 334.05 | 4,616,006 | +2.59(+0.78%) |
Mar 21, 2022 | 332.59 | 333.85 | 329.40 | 331.46 | 4,511,682 | -1.68(-0.50%) |
Mar 18, 2022 | 329.72 | 333.38 | 328.79 | 333.14 | 6,152,854 | +2.41(+0.73%) |
Mar 17, 2022 | 325.46 | 330.87 | 325.14 | 330.73 | 6,299,034 | +3.92(+1.20%) |
Mar 16, 2022 | 324.74 | 326.87 | 320.29 | 326.82 | 9,998,213 | +4.95(+1.54%) |
Mar 15, 2022 | 317.86 | 322.50 | 317.00 | 321.87 | 6,940,352 | +5.86(+1.85%) |
Mar 14, 2022 | 317.62 | 320.35 | 314.78 | 316.01 | 5,887,677 | +0.05(+0.02%) |
Mar 11, 2022 | 319.87 | 321.43 | 315.64 | 315.96 | 7,231,568 | -2.00(-0.63%) |
Mar 10, 2022 | 315.29 | 318.67 | 314.68 | 317.96 | 3,457,271 | -1.24(-0.39%) |
Mar 09, 2022 | 318.93 | 320.77 | 317.44 | 319.20 | 4,867,179 | +6.58(+2.10%) |
Mar 08, 2022 | 314.50 | 320.15 | 312.17 | 312.62 | 8,552,928 | -1.86(-0.59%) |
Mar 07, 2022 | 320.92 | 321.01 | 314.35 | 314.48 | 6,868,253 | -7.66(-2.38%) |
Mar 04, 2022 | 320.36 | 322.51 | 318.62 | 322.13 | 6,302,551 | -1.59(-0.49%) |
Mar 03, 2022 | 326.19 | 327.52 | 322.34 | 323.73 | 8,063,701 | -0.83(-0.26%) |
Mar 02, 2022 | 320.99 | 325.95 | 320.43 | 324.56 | 7,198,002 | +5.59(+1.75%) |
Mar 01, 2022 | 322.90 | 324.58 | 317.21 | 318.97 | 8,897,911 | -5.92(-1.82%) |
Feb 28, 2022 | 321.64 | 325.34 | 320.53 | 324.88 | 8,577,689 | -1.15(-0.35%) |
Feb 25, 2022 | 319.46 | 326.49 | 320.80 | 326.03 | 9,918,896 | +7.85(+2.47%) |
Feb 24, 2022 | 309.07 | 318.56 | 308.94 | 318.18 | 14,768,717 | +0.78(+0.25%) |
Feb 23, 2022 | 323.75 | 323.85 | 316.73 | 317.40 | 5,969,622 | -4.30(-1.34%) |
Feb 22, 2022 | 324.36 | 325.76 | 319.37 | 321.69 | 8,286,336 | -4.76(-1.46%) |
Feb 18, 2022 | 326.45 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.13 | 332.39 | 327.76 | 328.54 | 4,632,804 | -4.90(-1.47%) |
Feb 16, 2022 | 333.40 | 335.27 | 331.44 | 333.44 | 4,692,443 | -1.35(-0.40%) |
Feb 15, 2022 | 333.56 | 335.30 | 333.00 | 334.79 | 5,159,484 | +4.14(+1.25%) |
Feb 14, 2022 | 331.45 | 332.24 | 328.08 | 330.65 | 7,642,339 | -1.34(-0.40%) |
Feb 11, 2022 | 336.93 | 338.81 | 330.98 | 331.99 | 8,589,900 | -5.03(-1.49%) |
Feb 10, 2022 | 339.15 | 342.29 | 335.57 | 337.02 | 10,762,161 | -4.90(-1.43%) |
Feb 09, 2022 | 341.61 | 342.33 | 340.95 | 341.92 | 4,995,513 | +2.99(+0.88%) |
Feb 08, 2022 | 336.11 | 339.70 | 335.34 | 338.92 | 4,769,258 | +3.48(+1.04%) |
Feb 07, 2022 | 335.79 | 337.60 | 334.43 | 335.44 | 4,960,971 | +0.03(+0.01%) |
Feb 04, 2022 | 334.96 | 337.69 | 332.50 | 335.41 | 8,925,499 | -0.11(-0.03%) |
Feb 03, 2022 | 339.19 | 335.14 | 335.52 | 9,765,943 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.01 | 340.95 | 337.22 | 340.35 | 9,210,811 | +2.00(+0.59%) |
Feb 01, 2022 | 336.17 | 338.66 | 334.28 | 338.35 | 7,980,983 | +2.73(+0.81%) |
Jan 31, 2022 | 330.55 | 335.88 | 335.62 | 8,761,896 | +3.80(+1.14%) | |
Jan 28, 2022 | 326.80 | 331.81 | 323.01 | 331.82 | 12,562,273 | +5.31(+1.63%) |
Jan 27, 2022 | 329.23 | 332.32 | 324.92 | 326.50 | 13,414,513 | +0.09(+0.03%) |
Jan 26, 2022 | 330.80 | 332.67 | 324.36 | 326.42 | 19,888,584 | -1.43(-0.44%) |
Jan 25, 2022 | 325.27 | 330.02 | 320.57 | 327.85 | 19,483,848 | -0.81(-0.25%) |
Jan 24, 2022 | 323.52 | 328.96 | 316.75 | 328.67 | 31,076,866 | +1.40(+0.43%) |
Jan 21, 2022 | 331.80 | 333.48 | 327.07 | 327.27 | 17,314,612 | -4.51(-1.36%) |
Jan 20, 2022 | 335.75 | 339.16 | 331.29 | 331.78 | 9,366,695 | -2.88(-0.86%) |
Jan 19, 2022 | 339.02 | 339.64 | 334.54 | 334.67 | 7,713,300 | -3.34(-0.99%) |
Jan 18, 2022 | 339.43 | 339.45 | 336.84 | 338.01 | 8,548,759 | -5.05(-1.47%) |
Jan 14, 2022 | 343.06 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 347.91 | 348.79 | 344.32 | 345.03 | 6,717,277 | -1.67(-0.48%) |
Jan 12, 2022 | 347.45 | 348.24 | 345.48 | 346.70 | 4,702,386 | +0.39(+0.11%) |
Jan 11, 2022 | 344.55 | 346.51 | 341.69 | 346.31 | 7,657,724 | +1.67(+0.49%) |
Jan 10, 2022 | 344.91 | 345.05 | 340.49 | 344.64 | 8,463,968 | -1.45(-0.42%) |
Jan 07, 2022 | 345.69 | 347.58 | 344.98 | 346.09 | 6,078,368 | -0.08(-0.02%) |
Jan 06, 2022 | 347.81 | 348.33 | 345.76 | 346.17 | 7,334,148 | -1.62(-0.47%) |
Jan 05, 2022 | 351.25 | 352.96 | 347.69 | 347.79 | 7,980,614 | -3.61(-1.03%) |
Jan 04, 2022 | 350.90 | 352.68 | 350.77 | 351.40 | 5,714,176 | +2.09(+0.60%) |