Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 248.01 | 252.04 | 247.31 | 247.61 | 941,272 | -1.73(-0.69%) |
Oct 28, 2022 | 242.47 | 250.28 | 240.81 | 249.33 | 879,118 | +10.12(+4.23%) |
Oct 27, 2022 | 235.63 | 241.00 | 235.60 | 239.22 | 932,537 | +5.52(+2.36%) |
Oct 26, 2022 | 234.99 | 237.49 | 232.94 | 233.70 | 397,806 | -0.67(-0.29%) |
Oct 25, 2022 | 228.18 | 234.64 | 228.18 | 234.37 | 530,317 | +6.19(+2.71%) |
Oct 24, 2022 | 227.39 | 229.49 | 223.92 | 228.18 | 630,905 | +3.30(+1.47%) |
Oct 21, 2022 | 218.41 | 225.48 | 215.15 | 224.88 | 1,062,289 | +6.46(+2.96%) |
Oct 20, 2022 | 226.76 | 227.74 | 217.88 | 218.42 | 792,628 | -8.46(-3.73%) |
Oct 19, 2022 | 226.44 | 229.19 | 224.46 | 226.88 | 551,314 | -2.77(-1.21%) |
Oct 18, 2022 | 230.83 | 231.83 | 224.89 | 229.65 | 520,479 | +5.90(+2.64%) |
Oct 17, 2022 | 222.88 | 224.65 | 221.73 | 223.76 | 447,506 | +6.62(+3.05%) |
Oct 14, 2022 | 225.72 | 227.50 | 216.35 | 217.13 | 588,271 | -7.86(-3.49%) |
Oct 13, 2022 | 214.68 | 225.58 | 212.94 | 224.99 | 656,811 | +6.44(+2.95%) |
Oct 12, 2022 | 220.45 | 221.72 | 217.38 | 218.55 | 549,343 | -0.57(-0.26%) |
Oct 11, 2022 | 216.97 | 223.17 | 216.37 | 219.12 | 614,494 | +0.58(+0.27%) |
Oct 10, 2022 | 220.40 | 221.71 | 216.35 | 218.54 | 366,441 | -0.08(-0.04%) |
Oct 07, 2022 | 223.04 | 223.08 | 216.94 | 218.62 | 562,209 | -7.48(-3.31%) |
Oct 06, 2022 | 226.91 | 229.96 | 225.44 | 226.09 | 617,829 | -1.54(-0.68%) |
Oct 05, 2022 | 221.74 | 230.46 | 221.74 | 227.64 | 849,420 | +2.79(+1.24%) |
Oct 04, 2022 | 222.85 | 225.54 | 222.06 | 224.84 | 816,941 | +6.00(+2.74%) |
Oct 03, 2022 | 213.13 | 220.94 | 211.03 | 218.84 | 837,733 | +10.21(+4.90%) |
Sep 30, 2022 | 209.72 | 214.22 | 208.41 | 208.63 | 727,292 | -0.65(-0.31%) |
Sep 29, 2022 | 208.95 | 211.37 | 204.84 | 209.28 | 766,150 | -1.50(-0.71%) |
Sep 28, 2022 | 207.74 | 211.36 | 204.93 | 210.78 | 1,160,546 | +5.04(+2.45%) |
Sep 27, 2022 | 211.73 | 211.73 | 202.96 | 205.74 | 1,143,189 | -3.19(-1.53%) |
Sep 26, 2022 | 212.86 | 214.48 | 208.64 | 208.93 | 694,250 | -4.21(-1.97%) |
Sep 23, 2022 | 215.96 | 216.27 | 210.53 | 213.14 | 885,935 | -5.08(-2.33%) |
Sep 22, 2022 | 222.12 | 223.91 | 217.49 | 218.22 | 1,106,158 | -5.88(-2.62%) |
Sep 21, 2022 | 232.04 | 234.03 | 224.10 | 224.10 | 826,971 | -4.94(-2.16%) |
Sep 20, 2022 | 232.62 | 232.62 | 226.69 | 229.03 | 716,870 | -5.83(-2.48%) |
Sep 19, 2022 | 229.81 | 235.36 | 229.11 | 234.86 | 537,323 | +4.13(+1.79%) |
Sep 16, 2022 | 234.83 | 234.92 | 228.20 | 230.73 | 1,416,497 | -7.05(-2.96%) |
Sep 15, 2022 | 241.49 | 245.56 | 235.84 | 237.78 | 706,791 | -5.64(-2.32%) |
Sep 14, 2022 | 239.98 | 244.65 | 238.22 | 243.43 | 980,964 | +3.28(+1.36%) |
Sep 13, 2022 | 242.49 | 244.16 | 239.29 | 240.15 | 573,207 | -9.16(-3.68%) |
Sep 12, 2022 | 248.28 | 250.69 | 246.03 | 249.31 | 724,769 | +1.63(+0.66%) |
Sep 09, 2022 | 240.79 | 248.31 | 240.52 | 247.68 | 1,194,243 | +10.13(+4.27%) |
Sep 08, 2022 | 234.06 | 237.72 | 233.15 | 237.55 | 455,298 | +1.87(+0.79%) |
Sep 07, 2022 | 232.09 | 236.90 | 230.85 | 235.68 | 418,246 | +4.60(+1.99%) |
Sep 06, 2022 | 230.26 | 232.27 | 227.31 | 231.08 | 450,973 | +0.24(+0.11%) |
Sep 02, 2022 | 237.52 | 238.31 | 229.45 | 230.84 | 568,346 | -3.65(-1.56%) |
Sep 01, 2022 | 227.92 | 234.58 | 227.38 | 234.48 | 838,905 | +4.68(+2.04%) |
Aug 31, 2022 | 230.43 | 232.97 | 229.50 | 229.80 | 892,262 | +0.30(+0.13%) |
Aug 30, 2022 | 232.34 | 232.75 | 228.05 | 229.50 | 354,527 | -1.25(-0.54%) |
Aug 29, 2022 | 227.93 | 233.60 | 227.44 | 230.75 | 504,226 | +1.01(+0.44%) |
Aug 26, 2022 | 239.58 | 240.41 | 229.70 | 229.74 | 500,415 | -9.68(-4.04%) |
Aug 25, 2022 | 237.99 | 240.21 | 236.35 | 239.42 | 506,640 | +3.61(+1.53%) |
Aug 24, 2022 | 236.32 | 238.39 | 234.03 | 235.81 | 816,129 | -0.27(-0.11%) |
Aug 23, 2022 | 236.23 | 238.41 | 235.22 | 236.08 | 703,496 | -0.47(-0.20%) |
Aug 22, 2022 | 239.88 | 240.68 | 235.71 | 236.55 | 695,553 | -7.48(-3.06%) |
Aug 19, 2022 | 246.34 | 247.42 | 242.93 | 244.03 | 439,178 | -4.65(-1.87%) |
Aug 18, 2022 | 249.52 | 249.78 | 245.99 | 248.67 | 449,552 | +0.47(+0.19%) |
Aug 17, 2022 | 246.42 | 248.56 | 244.94 | 248.20 | 860,604 | -3.42(-1.36%) |
Aug 16, 2022 | 249.08 | 253.77 | 248.63 | 251.62 | 580,302 | +0.60(+0.24%) |
Aug 15, 2022 | 248.14 | 252.86 | 247.66 | 251.02 | 622,438 | +1.03(+0.41%) |
Aug 12, 2022 | 245.09 | 250.21 | 244.48 | 249.99 | 487,082 | +5.78(+2.37%) |
Aug 11, 2022 | 247.36 | 248.41 | 243.72 | 244.21 | 729,754 | -0.67(-0.27%) |
Aug 10, 2022 | 241.95 | 245.82 | 238.24 | 244.88 | 987,034 | +8.16(+3.45%) |
Aug 09, 2022 | 240.16 | 241.33 | 236.57 | 236.72 | 817,231 | -5.21(-2.16%) |
Aug 08, 2022 | 244.97 | 245.53 | 239.93 | 241.93 | 856,668 | -1.62(-0.67%) |
Aug 05, 2022 | 242.53 | 245.29 | 239.75 | 243.56 | 609,307 | -1.66(-0.68%) |
Aug 04, 2022 | 242.91 | 245.76 | 241.46 | 245.22 | 538,753 | +2.79(+1.15%) |
Aug 03, 2022 | 239.93 | 243.39 | 237.81 | 242.43 | 963,328 | +2.71(+1.13%) |
Aug 02, 2022 | 242.38 | 243.00 | 238.51 | 239.71 | 851,042 | -4.16(-1.71%) |
Aug 01, 2022 | 243.84 | 246.42 | 241.43 | 243.87 | 715,330 | -2.62(-1.06%) |
Jul 29, 2022 | 238.50 | 247.08 | 237.60 | 246.49 | 1,150,849 | +7.77(+3.26%) |
Jul 28, 2022 | 234.70 | 239.06 | 229.15 | 238.72 | 1,564,536 | +6.54(+2.82%) |
Jul 27, 2022 | 240.32 | 244.32 | 225.59 | 232.18 | 2,588,574 | +20.31(+9.58%) |
Jul 26, 2022 | 210.95 | 214.97 | 210.26 | 211.88 | 1,509,811 | -0.51(-0.24%) |
Jul 25, 2022 | 213.21 | 214.10 | 211.09 | 212.39 | 723,503 | -1.58(-0.74%) |
Jul 22, 2022 | 213.02 | 216.61 | 212.44 | 213.97 | 1,123,670 | +1.06(+0.50%) |
Jul 21, 2022 | 208.29 | 213.56 | 206.64 | 212.91 | 879,788 | +4.48(+2.15%) |
Jul 20, 2022 | 206.59 | 209.49 | 201.54 | 208.43 | 1,192,205 | -0.52(-0.25%) |
Jul 19, 2022 | 200.41 | 209.68 | 200.01 | 208.95 | 1,093,848 | +11.30(+5.72%) |
Jul 18, 2022 | 200.01 | 200.95 | 196.92 | 197.65 | 583,468 | -1.59(-0.80%) |
Jul 15, 2022 | 195.28 | 200.18 | 194.06 | 199.25 | 1,079,099 | +6.44(+3.34%) |
Jul 14, 2022 | 188.25 | 193.18 | 187.54 | 192.81 | 544,459 | +1.67(+0.87%) |
Jul 13, 2022 | 187.97 | 193.19 | 186.26 | 191.13 | 784,002 | -0.50(-0.26%) |
Jul 12, 2022 | 193.25 | 195.45 | 190.53 | 191.64 | 465,572 | -2.29(-1.18%) |
Jul 11, 2022 | 192.42 | 196.48 | 192.03 | 193.93 | 706,627 | +0.69(+0.36%) |
Jul 08, 2022 | 195.03 | 195.63 | 192.21 | 193.24 | 609,607 | -2.70(-1.38%) |
Jul 07, 2022 | 193.88 | 196.72 | 193.12 | 195.94 | 686,750 | +2.28(+1.18%) |
Jul 06, 2022 | 193.71 | 195.72 | 192.09 | 193.66 | 614,327 | +0.92(+0.48%) |
Jul 05, 2022 | 189.19 | 192.98 | 188.15 | 192.75 | 634,311 | +0.88(+0.46%) |
Jul 01, 2022 | 192.75 | 194.84 | 187.76 | 191.87 | 695,839 | -0.58(-0.30%) |
Jun 30, 2022 | 187.43 | 194.75 | 187.05 | 192.45 | 1,333,348 | +2.07(+1.09%) |
Jun 29, 2022 | 190.40 | 190.88 | 187.55 | 190.38 | 688,675 | -0.45(-0.24%) |
Jun 28, 2022 | 194.16 | 195.77 | 190.23 | 190.84 | 960,416 | -3.53(-1.82%) |
Jun 27, 2022 | 195.80 | 197.29 | 191.59 | 194.37 | 814,998 | +0.23(+0.12%) |
Jun 24, 2022 | 192.71 | 194.81 | 190.84 | 194.14 | 1,319,110 | +3.75(+1.97%) |
Jun 23, 2022 | 188.83 | 191.12 | 187.33 | 190.39 | 1,190,409 | +1.47(+0.78%) |
Jun 22, 2022 | 183.53 | 189.98 | 183.53 | 188.92 | 1,624,113 | +2.19(+1.17%) |
Jun 21, 2022 | 186.20 | 190.28 | 185.78 | 186.73 | 1,540,080 | +2.22(+1.20%) |
Jun 17, 2022 | 189.71 | 193.27 | 184.31 | 184.51 | 3,260,744 | -6.68(-3.49%) |
Jun 16, 2022 | 193.09 | 194.80 | 190.14 | 191.19 | 1,691,516 | -7.39(-3.72%) |
Jun 15, 2022 | 195.28 | 201.53 | 194.18 | 198.58 | 1,948,670 | +5.06(+2.61%) |
Jun 14, 2022 | 194.13 | 195.55 | 191.14 | 193.52 | 846,936 | -1.12(-0.58%) |
Jun 13, 2022 | 195.96 | 197.56 | 192.17 | 194.64 | 1,419,458 | -6.91(-3.43%) |
Jun 10, 2022 | 203.22 | 205.28 | 201.38 | 201.55 | 1,237,335 | -4.40(-2.14%) |
Jun 09, 2022 | 205.59 | 209.98 | 203.30 | 205.96 | 1,027,787 | -1.52(-0.73%) |
Jun 08, 2022 | 208.05 | 210.71 | 206.84 | 207.47 | 853,521 | -2.34(-1.11%) |
Jun 07, 2022 | 205.44 | 209.94 | 203.98 | 209.81 | 1,032,563 | +2.35(+1.13%) |
Jun 06, 2022 | 213.80 | 214.52 | 205.65 | 207.46 | 1,239,907 | -3.29(-1.56%) |
Jun 03, 2022 | 209.67 | 212.03 | 208.04 | 210.75 | 823,007 | -1.83(-0.86%) |
Jun 02, 2022 | 210.49 | 212.84 | 207.43 | 212.58 | 1,044,163 | +3.04(+1.45%) |
Jun 01, 2022 | 208.41 | 211.97 | 206.36 | 209.54 | 1,484,430 | +3.68(+1.79%) |
May 31, 2022 | 201.75 | 207.46 | 200.09 | 205.86 | 2,316,780 | +2.11(+1.03%) |
May 27, 2022 | 200.24 | 204.78 | 199.99 | 203.75 | 1,218,134 | +6.06(+3.07%) |
May 26, 2022 | 195.15 | 198.80 | 194.70 | 197.69 | 909,185 | +5.71(+2.97%) |
May 25, 2022 | 190.38 | 192.76 | 188.53 | 191.98 | 931,033 | +0.63(+0.33%) |
May 24, 2022 | 189.01 | 192.44 | 187.27 | 191.36 | 1,083,502 | -4.33(-2.21%) |
May 23, 2022 | 195.13 | 196.60 | 190.88 | 195.68 | 726,780 | +3.04(+1.58%) |
May 20, 2022 | 192.91 | 194.69 | 188.49 | 192.64 | 943,033 | +0.76(+0.40%) |
May 19, 2022 | 188.07 | 194.35 | 184.50 | 191.88 | 991,081 | +3.21(+1.70%) |
May 18, 2022 | 195.00 | 195.52 | 187.83 | 188.67 | 1,110,835 | -8.54(-4.33%) |
May 17, 2022 | 198.09 | 198.53 | 193.75 | 197.21 | 841,435 | +1.79(+0.91%) |
May 16, 2022 | 196.36 | 197.10 | 192.15 | 195.42 | 769,326 | -1.38(-0.70%) |
May 13, 2022 | 197.73 | 202.18 | 195.33 | 196.80 | 1,436,449 | +1.07(+0.55%) |
May 12, 2022 | 189.27 | 199.74 | 189.27 | 195.73 | 1,620,067 | +4.64(+2.43%) |
May 11, 2022 | 195.57 | 199.14 | 190.75 | 191.09 | 1,146,099 | -5.88(-2.98%) |
May 10, 2022 | 198.19 | 200.34 | 191.90 | 196.97 | 1,462,022 | +1.82(+0.93%) |
May 09, 2022 | 202.51 | 205.02 | 194.34 | 195.15 | 1,816,722 | -10.84(-5.26%) |
May 06, 2022 | 205.37 | 210.79 | 201.86 | 205.99 | 1,360,715 | +0.07(+0.03%) |
May 05, 2022 | 210.85 | 210.85 | 203.84 | 205.92 | 1,325,929 | -7.60(-3.56%) |
May 04, 2022 | 204.55 | 214.47 | 203.43 | 213.51 | 1,866,471 | +8.27(+4.03%) |
May 03, 2022 | 219.47 | 220.86 | 202.25 | 205.25 | 4,182,442 | -34.86(-14.52%) |
May 02, 2022 | 241.03 | 243.18 | 235.18 | 240.10 | 1,637,921 | -2.53(-1.04%) |
Apr 29, 2022 | 251.61 | 254.01 | 241.84 | 242.63 | 1,124,782 | -10.25(-4.06%) |
Apr 28, 2022 | 249.18 | 253.77 | 246.39 | 252.88 | 484,041 | +6.30(+2.55%) |
Apr 27, 2022 | 242.75 | 248.31 | 242.75 | 246.59 | 599,818 | +4.40(+1.82%) |
Apr 26, 2022 | 249.06 | 250.17 | 242.01 | 242.19 | 783,980 | -8.74(-3.48%) |
Apr 25, 2022 | 248.81 | 251.37 | 242.46 | 250.93 | 639,327 | +0.75(+0.30%) |
Apr 22, 2022 | 258.91 | 258.91 | 250.02 | 250.18 | 618,579 | -10.78(-4.13%) |
Apr 21, 2022 | 265.15 | 269.31 | 260.84 | 260.96 | 640,426 | -0.75(-0.29%) |
Apr 20, 2022 | 262.49 | 266.15 | 261.17 | 261.71 | 632,637 | +1.56(+0.60%) |
Apr 19, 2022 | 251.97 | 260.45 | 251.28 | 260.14 | 551,172 | +9.06(+3.61%) |
Apr 18, 2022 | 250.51 | 254.45 | 249.88 | 251.08 | 439,788 | -0.18(-0.07%) |
Apr 14, 2022 | 256.45 | 257.34 | 251.09 | 251.26 | 530,905 | -5.17(-2.01%) |
Apr 13, 2022 | 252.26 | 256.60 | 251.64 | 256.43 | 479,677 | +3.97(+1.57%) |
Apr 12, 2022 | 256.21 | 259.65 | 251.66 | 252.46 | 474,722 | -3.04(-1.19%) |
Apr 11, 2022 | 257.45 | 260.16 | 254.93 | 255.51 | 516,440 | -3.20(-1.24%) |
Apr 08, 2022 | 260.26 | 264.08 | 257.19 | 258.70 | 491,661 | -1.57(-0.61%) |
Apr 07, 2022 | 259.61 | 261.72 | 255.91 | 260.28 | 692,729 | -1.13(-0.43%) |
Apr 06, 2022 | 261.95 | 264.18 | 258.50 | 261.41 | 848,165 | -6.60(-2.46%) |
Apr 05, 2022 | 270.50 | 272.38 | 266.71 | 268.01 | 787,393 | -1.99(-0.74%) |
Apr 04, 2022 | 271.83 | 272.71 | 268.51 | 270.00 | 693,556 | -3.18(-1.16%) |
Apr 01, 2022 | 270.85 | 273.44 | 267.88 | 273.18 | 771,113 | +4.27(+1.59%) |
Mar 31, 2022 | 268.85 | 272.44 | 268.37 | 268.90 | 1,127,821 | -0.66(-0.25%) |
Mar 30, 2022 | 271.72 | 272.32 | 268.52 | 269.56 | 683,994 | -4.00(-1.46%) |
Mar 29, 2022 | 272.94 | 276.92 | 270.95 | 273.57 | 652,148 | +4.47(+1.66%) |
Mar 28, 2022 | 265.23 | 269.23 | 264.38 | 269.10 | 501,774 | +1.02(+0.38%) |
Mar 25, 2022 | 264.69 | 268.86 | 263.81 | 268.09 | 548,320 | +4.01(+1.52%) |
Mar 24, 2022 | 261.35 | 264.07 | 259.71 | 264.07 | 439,538 | +4.38(+1.69%) |
Mar 23, 2022 | 261.12 | 262.56 | 258.37 | 259.69 | 471,510 | -3.56(-1.35%) |
Mar 22, 2022 | 263.38 | 264.68 | 261.23 | 263.26 | 558,389 | +1.19(+0.45%) |
Mar 21, 2022 | 263.69 | 264.91 | 259.31 | 262.06 | 639,134 | -2.80(-1.06%) |
Mar 18, 2022 | 262.60 | 265.50 | 258.19 | 264.87 | 988,663 | +4.64(+1.78%) |
Mar 17, 2022 | 256.32 | 261.44 | 256.32 | 260.23 | 592,646 | +2.42(+0.94%) |
Mar 16, 2022 | 252.42 | 258.49 | 252.01 | 257.81 | 787,065 | +7.16(+2.86%) |
Mar 15, 2022 | 246.99 | 253.33 | 246.99 | 250.65 | 707,398 | +4.48(+1.82%) |
Mar 14, 2022 | 249.67 | 251.42 | 242.80 | 246.16 | 771,681 | -0.63(-0.26%) |
Mar 11, 2022 | 254.24 | 255.54 | 246.47 | 246.80 | 729,918 | -5.32(-2.11%) |
Mar 10, 2022 | 254.98 | 248.72 | 252.12 | 949,534 | -8.15(-3.13%) | |
Mar 09, 2022 | 268.70 | 270.46 | 259.70 | 260.27 | 1,079,648 | -2.32(-0.89%) |
Mar 08, 2022 | 258.21 | 266.27 | 254.56 | 262.59 | 1,465,106 | +8.57(+3.37%) |
Mar 07, 2022 | 259.27 | 261.46 | 253.82 | 254.03 | 707,204 | -4.34(-1.68%) |
Mar 04, 2022 | 255.67 | 258.62 | 253.67 | 258.37 | 721,766 | -1.35(-0.52%) |
Mar 03, 2022 | 260.64 | 261.96 | 257.73 | 259.71 | 789,245 | +1.65(+0.64%) |
Mar 02, 2022 | 254.12 | 260.28 | 252.63 | 258.06 | 562,713 | +6.36(+2.53%) |
Mar 01, 2022 | 255.97 | 255.97 | 249.96 | 251.70 | 767,887 | -4.28(-1.67%) |
Feb 28, 2022 | 256.00 | 263.22 | 252.38 | 255.99 | 1,256,135 | -2.59(-1.00%) |
Feb 25, 2022 | 255.70 | 259.31 | 254.18 | 258.58 | 734,572 | +3.09(+1.21%) |
Feb 24, 2022 | 242.23 | 256.95 | 240.69 | 255.49 | 1,287,458 | +8.51(+3.44%) |
Feb 23, 2022 | 254.59 | 256.73 | 246.04 | 246.98 | 525,821 | -6.46(-2.55%) |
Feb 22, 2022 | 254.09 | 254.57 | 249.26 | 253.44 | 744,795 | -0.63(-0.25%) |
Feb 18, 2022 | 254.08 | 0 | -1.80(-0.70%) | |||
Feb 17, 2022 | 260.42 | 260.42 | 254.79 | 255.87 | 801,844 | -6.29(-2.40%) |
Feb 16, 2022 | 260.55 | 263.35 | 258.32 | 262.16 | 649,482 | +0.68(+0.26%) |
Feb 15, 2022 | 262.05 | 262.94 | 258.74 | 261.48 | 630,510 | +3.77(+1.46%) |
Feb 14, 2022 | 257.84 | 259.21 | 254.93 | 257.71 | 526,658 | +0.03(+0.01%) |
Feb 11, 2022 | 265.99 | 267.17 | 256.47 | 257.68 | 701,986 | -7.56(-2.85%) |
Feb 10, 2022 | 269.00 | 273.38 | 263.10 | 265.23 | 759,650 | -8.70(-3.18%) |
Feb 09, 2022 | 272.31 | 275.57 | 271.98 | 273.94 | 729,778 | +5.16(+1.92%) |
Feb 08, 2022 | 268.06 | 270.15 | 265.87 | 268.77 | 673,187 | +0.73(+0.27%) |
Feb 07, 2022 | 268.54 | 272.22 | 266.72 | 268.05 | 520,826 | -0.39(-0.15%) |
Feb 04, 2022 | 269.65 | 272.44 | 264.30 | 268.44 | 786,916 | -3.86(-1.42%) |
Feb 03, 2022 | 278.20 | 271.36 | 272.30 | 675,161 | -9.21(-3.27%) | |
Feb 02, 2022 | 278.77 | 282.67 | 277.99 | 281.51 | 957,685 | +4.06(+1.47%) |
Feb 01, 2022 | 278.22 | 278.77 | 270.72 | 277.45 | 697,636 | +0.84(+0.30%) |
Jan 31, 2022 | 271.90 | 276.98 | 276.61 | 889,158 | +4.42(+1.62%) | |
Jan 28, 2022 | 272.87 | 274.39 | 263.36 | 272.19 | 1,372,398 | -2.28(-0.83%) |
Jan 27, 2022 | 282.03 | 284.55 | 272.63 | 274.46 | 1,508,168 | -10.58(-3.71%) |
Jan 26, 2022 | 289.32 | 293.33 | 281.26 | 285.04 | 886,992 | -3.43(-1.19%) |
Jan 25, 2022 | 291.78 | 293.53 | 283.36 | 288.47 | 907,694 | -9.71(-3.26%) |
Jan 24, 2022 | 296.48 | 299.02 | 285.64 | 298.18 | 1,150,904 | -2.36(-0.79%) |
Jan 21, 2022 | 300.38 | 306.26 | 297.60 | 300.54 | 621,292 | +0.48(+0.16%) |
Jan 20, 2022 | 303.19 | 307.43 | 299.09 | 300.07 | 542,205 | -1.80(-0.60%) |
Jan 19, 2022 | 304.80 | 310.50 | 301.62 | 301.86 | 556,858 | -1.79(-0.59%) |
Jan 18, 2022 | 306.68 | 308.01 | 301.88 | 303.65 | 689,842 | -7.22(-2.32%) |
Jan 14, 2022 | 310.87 | 0 | -4.74(-1.50%) | |||
Jan 13, 2022 | 320.87 | 322.10 | 315.32 | 315.62 | 433,687 | -4.87(-1.52%) |
Jan 12, 2022 | 322.71 | 324.89 | 316.90 | 320.49 | 621,140 | +0.10(+0.03%) |
Jan 11, 2022 | 317.82 | 320.80 | 311.23 | 320.39 | 525,724 | +4.64(+1.47%) |
Jan 10, 2022 | 309.68 | 316.65 | 303.05 | 315.75 | 801,416 | +2.17(+0.69%) |
Jan 07, 2022 | 321.45 | 321.45 | 313.35 | 313.58 | 641,383 | -6.91(-2.16%) |
Jan 06, 2022 | 322.43 | 325.05 | 318.00 | 320.49 | 474,131 | -2.15(-0.67%) |
Jan 05, 2022 | 329.31 | 330.01 | 322.24 | 322.65 | 604,526 | -5.49(-1.67%) |
Jan 04, 2022 | 326.62 | 329.86 | 324.10 | 328.14 | 614,989 | +3.29(+1.01%) |
Jan 03, 2022 | 333.63 | 333.78 | 320.42 | 324.85 | 667,253 | -8.79(-2.63%) |
Dec 31, 2021 | 330.92 | 335.12 | 330.92 | 333.63 | 318,936 | +1.92(+0.58%) |
Dec 30, 2021 | 334.33 | 335.67 | 331.51 | 331.71 | 246,074 | -2.12(-0.64%) |
Dec 29, 2021 | 333.75 | 334.59 | 331.25 | 333.84 | 247,566 | +0.69(+0.21%) |
Dec 28, 2021 | 333.11 | 334.45 | 332.52 | 333.15 | 248,379 | +0.03(+0.01%) |
Dec 27, 2021 | 326.85 | 333.28 | 325.76 | 333.12 | 240,894 | +7.83(+2.41%) |
Dec 23, 2021 | 324.68 | 327.73 | 324.37 | 325.29 | 612,189 | +1.61(+0.50%) |
Dec 22, 2021 | 324.44 | 326.35 | 320.35 | 323.68 | 565,891 | -1.22(-0.37%) |
Dec 21, 2021 | 325.20 | 327.16 | 322.33 | 324.89 | 403,989 | +2.98(+0.93%) |
Dec 20, 2021 | 323.86 | 325.04 | 316.88 | 321.91 | 619,907 | -4.94(-1.51%) |
Dec 17, 2021 | 330.82 | 331.58 | 326.37 | 326.85 | 1,036,440 | -6.80(-2.04%) |
Dec 16, 2021 | 336.55 | 339.51 | 332.13 | 333.65 | 560,933 | -2.37(-0.71%) |
Dec 15, 2021 | 329.32 | 336.10 | 328.05 | 336.03 | 865,020 | +8.35(+2.55%) |
Dec 14, 2021 | 334.86 | 336.53 | 324.51 | 327.68 | 717,152 | -8.03(-2.39%) |
Dec 13, 2021 | 334.74 | 338.40 | 333.52 | 335.71 | 557,868 | +0.36(+0.11%) |
Dec 10, 2021 | 333.63 | 335.78 | 332.49 | 335.35 | 413,802 | +3.89(+1.17%) |
Dec 09, 2021 | 333.16 | 333.73 | 330.60 | 331.45 | 407,691 | -1.80(-0.54%) |
Dec 08, 2021 | 336.42 | 336.65 | 331.74 | 333.25 | 471,233 | -2.21(-0.66%) |
Dec 07, 2021 | 333.21 | 337.72 | 332.39 | 335.46 | 452,404 | +5.59(+1.69%) |
Dec 06, 2021 | 331.39 | 332.33 | 325.93 | 329.88 | 1,059,004 | -0.53(-0.16%) |
Dec 03, 2021 | 329.75 | 331.33 | 326.07 | 330.40 | 1,091,048 | +1.73(+0.53%) |
Dec 02, 2021 | 318.81 | 330.63 | 318.81 | 328.67 | 1,218,331 | +11.14(+3.51%) |
Dec 01, 2021 | 325.76 | 329.48 | 317.26 | 317.53 | 617,597 | -4.01(-1.25%) |
Nov 30, 2021 | 323.74 | 324.26 | 318.30 | 321.54 | 1,492,190 | -4.19(-1.29%) |
Nov 29, 2021 | 326.57 | 329.19 | 322.50 | 325.73 | 616,398 | +1.32(+0.41%) |
Nov 26, 2021 | 324.20 | 327.75 | 322.31 | 324.41 | 537,285 | -5.49(-1.66%) |
Nov 24, 2021 | 328.61 | 331.41 | 326.39 | 329.90 | 653,795 | -0.97(-0.29%) |
Nov 23, 2021 | 331.17 | 334.27 | 327.71 | 330.87 | 597,880 | -1.23(-0.37%) |
Nov 22, 2021 | 333.30 | 338.01 | 331.16 | 332.11 | 690,305 | -0.88(-0.26%) |
Nov 19, 2021 | 330.53 | 334.58 | 328.14 | 332.99 | 555,768 | +3.25(+0.99%) |
Nov 18, 2021 | 327.45 | 329.81 | 327.96 | 329.73 | 497,309 | +2.70(+0.82%) |
Nov 17, 2021 | 328.64 | 331.91 | 323.70 | 327.04 | 710,230 | +1.32(+0.41%) |
Nov 16, 2021 | 320.73 | 328.43 | 320.73 | 325.72 | 492,451 | +5.27(+1.64%) |
Nov 15, 2021 | 319.89 | 323.21 | 318.82 | 320.45 | 352,240 | +0.55(+0.17%) |
Nov 12, 2021 | 316.06 | 320.62 | 314.20 | 319.89 | 364,131 | +5.68(+1.81%) |
Nov 11, 2021 | 317.95 | 317.95 | 311.29 | 314.21 | 599,730 | -3.64(-1.15%) |
Nov 10, 2021 | 318.99 | 317.85 | 479,695 | -2.06(-0.64%) | ||
Nov 09, 2021 | 320.46 | 323.87 | 319.30 | 319.91 | 396,027 | +0.15(+0.05%) |
Nov 08, 2021 | 326.43 | 327.23 | 318.94 | 319.76 | 504,336 | -3.37(-1.04%) |
Nov 05, 2021 | 327.88 | 329.62 | 321.53 | 323.12 | 499,041 | -2.75(-0.84%) |
Nov 04, 2021 | 324.40 | 328.79 | 323.79 | 325.87 | 458,762 | +2.47(+0.76%) |
Nov 03, 2021 | 326.93 | 327.45 | 318.27 | 323.40 | 930,091 | -3.92(-1.20%) |
Nov 02, 2021 | 320.25 | 328.91 | 314.39 | 327.32 | 1,619,761 | +22.42(+7.35%) |