Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 203.35 | 209.26 | 201.32 | 204.33 | 784,638 | +1.98(+0.98%) |
Sep 29, 2022 | 202.78 | 210.35 | 197.27 | 202.35 | 1,642,172 | +3.09(+1.55%) |
Sep 28, 2022 | 193.21 | 200.50 | 193.11 | 199.26 | 823,935 | +6.08(+3.15%) |
Sep 27, 2022 | 196.49 | 198.33 | 191.32 | 193.17 | 398,354 | -0.04(-0.02%) |
Sep 26, 2022 | 194.99 | 199.17 | 191.72 | 193.21 | 682,162 | -4.04(-2.05%) |
Sep 23, 2022 | 197.28 | 198.15 | 193.08 | 197.25 | 581,997 | -3.31(-1.65%) |
Sep 22, 2022 | 207.65 | 207.75 | 199.97 | 200.56 | 718,446 | -7.88(-3.78%) |
Sep 21, 2022 | 214.84 | 215.79 | 206.47 | 208.44 | 538,953 | -6.18(-2.88%) |
Sep 20, 2022 | 212.01 | 216.13 | 211.17 | 214.62 | 360,531 | +0.98(+0.46%) |
Sep 19, 2022 | 207.83 | 214.99 | 207.83 | 213.64 | 369,298 | +3.18(+1.51%) |
Sep 16, 2022 | 214.03 | 214.18 | 208.18 | 210.46 | 658,040 | -7.46(-3.42%) |
Sep 15, 2022 | 219.79 | 224.10 | 216.09 | 217.91 | 358,652 | -1.87(-0.85%) |
Sep 14, 2022 | 217.11 | 221.13 | 212.96 | 219.78 | 450,998 | +2.25(+1.03%) |
Sep 13, 2022 | 220.10 | 221.93 | 217.07 | 217.53 | 478,522 | -9.16(-4.04%) |
Sep 12, 2022 | 225.01 | 226.89 | 224.48 | 226.70 | 348,872 | +4.04(+1.81%) |
Sep 09, 2022 | 216.24 | 222.71 | 215.97 | 222.66 | 309,711 | +7.21(+3.35%) |
Sep 08, 2022 | 215.19 | 216.99 | 213.15 | 215.45 | 258,512 | -1.67(-0.77%) |
Sep 07, 2022 | 208.36 | 217.95 | 208.36 | 217.12 | 359,340 | +8.42(+4.04%) |
Sep 06, 2022 | 211.93 | 211.67 | 204.77 | 208.69 | 344,034 | -1.66(-0.79%) |
Sep 02, 2022 | 213.87 | 214.97 | 209.52 | 210.35 | 230,667 | -0.72(-0.34%) |
Sep 01, 2022 | 210.68 | 211.66 | 207.83 | 211.07 | 304,991 | -1.82(-0.85%) |
Aug 31, 2022 | 215.41 | 217.13 | 212.66 | 212.89 | 333,575 | -0.83(-0.39%) |
Aug 30, 2022 | 216.59 | 217.63 | 211.75 | 213.73 | 368,041 | -2.04(-0.94%) |
Aug 29, 2022 | 214.71 | 217.89 | 213.54 | 215.76 | 206,611 | -1.22(-0.56%) |
Aug 26, 2022 | 227.41 | 227.88 | 216.81 | 216.99 | 200,355 | -8.91(-3.94%) |
Aug 25, 2022 | 225.57 | 228.27 | 222.95 | 225.89 | 207,916 | +3.05(+1.37%) |
Aug 24, 2022 | 221.72 | 223.70 | 220.41 | 222.84 | 316,114 | +0.56(+0.25%) |
Aug 23, 2022 | 218.41 | 224.20 | 218.41 | 222.28 | 217,899 | +4.95(+2.28%) |
Aug 22, 2022 | 221.04 | 222.66 | 216.69 | 217.34 | 229,198 | -8.41(-3.73%) |
Aug 19, 2022 | 228.38 | 228.38 | 224.74 | 225.75 | 228,633 | -4.16(-1.81%) |
Aug 18, 2022 | 231.14 | 231.63 | 228.60 | 229.91 | 219,412 | -1.01(-0.44%) |
Aug 17, 2022 | 231.35 | 232.51 | 227.47 | 230.92 | 221,255 | -4.21(-1.79%) |
Aug 16, 2022 | 230.75 | 235.40 | 230.74 | 235.13 | 214,911 | +3.77(+1.63%) |
Aug 15, 2022 | 230.00 | 232.97 | 228.84 | 231.36 | 261,544 | +0.13(+0.06%) |
Aug 12, 2022 | 228.75 | 232.27 | 226.94 | 231.23 | 290,079 | +3.69(+1.62%) |
Aug 11, 2022 | 230.97 | 233.62 | 226.52 | 227.53 | 204,418 | -0.92(-0.40%) |
Aug 10, 2022 | 226.58 | 232.18 | 225.75 | 228.45 | 246,844 | +6.99(+3.16%) |
Aug 09, 2022 | 219.39 | 221.56 | 216.84 | 221.46 | 378,361 | +0.68(+0.31%) |
Aug 08, 2022 | 221.75 | 225.81 | 220.76 | 220.78 | 198,574 | -0.47(-0.21%) |
Aug 05, 2022 | 221.80 | 225.22 | 220.14 | 221.25 | 295,489 | -3.15(-1.40%) |
Aug 04, 2022 | 228.66 | 228.88 | 222.84 | 224.40 | 513,582 | -4.25(-1.86%) |
Aug 03, 2022 | 226.68 | 231.80 | 225.92 | 228.65 | 325,404 | +2.76(+1.22%) |
Aug 02, 2022 | 225.08 | 227.12 | 223.41 | 225.89 | 216,630 | -0.18(-0.08%) |
Aug 01, 2022 | 222.46 | 227.25 | 221.07 | 226.07 | 179,287 | +1.38(+0.62%) |
Jul 29, 2022 | 223.07 | 225.40 | 221.18 | 224.69 | 223,452 | +1.59(+0.71%) |
Jul 28, 2022 | 221.92 | 223.78 | 218.35 | 223.10 | 181,736 | +0.80(+0.36%) |
Jul 27, 2022 | 218.86 | 223.62 | 218.86 | 222.30 | 202,682 | +5.64(+2.60%) |
Jul 26, 2022 | 218.84 | 218.84 | 215.76 | 216.66 | 255,608 | -2.86(-1.30%) |
Jul 25, 2022 | 220.20 | 221.42 | 216.41 | 219.53 | 249,823 | +0.94(+0.43%) |
Jul 22, 2022 | 219.79 | 221.15 | 216.78 | 218.59 | 305,675 | -0.25(-0.11%) |
Jul 21, 2022 | 215.90 | 218.97 | 214.34 | 218.83 | 216,713 | +0.70(+0.32%) |
Jul 20, 2022 | 215.09 | 221.19 | 214.41 | 218.13 | 379,868 | +2.74(+1.27%) |
Jul 19, 2022 | 209.39 | 215.76 | 207.41 | 215.39 | 329,187 | +8.80(+4.26%) |
Jul 18, 2022 | 207.08 | 210.30 | 206.16 | 206.59 | 250,503 | +1.36(+0.66%) |
Jul 15, 2022 | 201.52 | 205.50 | 198.92 | 205.23 | 501,967 | +6.99(+3.53%) |
Jul 14, 2022 | 197.80 | 200.06 | 196.17 | 198.23 | 412,076 | -2.90(-1.44%) |
Jul 13, 2022 | 196.24 | 202.56 | 195.22 | 201.13 | 317,004 | +1.07(+0.53%) |
Jul 12, 2022 | 199.00 | 201.81 | 197.82 | 200.06 | 733,694 | +1.16(+0.58%) |
Jul 11, 2022 | 202.14 | 203.15 | 197.22 | 198.91 | 543,510 | -5.87(-2.87%) |
Jul 08, 2022 | 208.93 | 210.70 | 203.81 | 204.78 | 591,176 | -3.21(-1.54%) |
Jul 07, 2022 | 206.19 | 211.19 | 205.79 | 207.99 | 706,623 | +2.98(+1.46%) |
Jul 06, 2022 | 211.90 | 211.95 | 204.51 | 205.01 | 420,235 | -7.12(-3.35%) |
Jul 05, 2022 | 208.00 | 212.87 | 205.63 | 212.12 | 267,305 | +0.68(+0.32%) |
Jul 01, 2022 | 205.22 | 211.83 | 204.61 | 211.44 | 358,960 | +4.83(+2.34%) |
Jun 30, 2022 | 208.25 | 208.61 | 202.39 | 206.61 | 537,327 | -5.18(-2.45%) |
Jun 29, 2022 | 213.21 | 214.51 | 209.47 | 211.79 | 266,286 | -3.82(-1.77%) |
Jun 28, 2022 | 221.53 | 224.84 | 215.61 | 215.61 | 186,891 | -4.09(-1.86%) |
Jun 27, 2022 | 220.15 | 222.81 | 218.83 | 219.71 | 277,718 | -0.44(-0.20%) |
Jun 24, 2022 | 213.54 | 220.15 | 213.54 | 220.15 | 489,635 | +8.34(+3.94%) |
Jun 23, 2022 | 208.75 | 212.73 | 207.09 | 211.81 | 366,569 | +3.54(+1.70%) |
Jun 22, 2022 | 207.72 | 212.45 | 207.22 | 208.27 | 301,846 | -1.49(-0.71%) |
Jun 21, 2022 | 215.50 | 215.90 | 209.66 | 209.76 | 258,680 | -3.33(-1.57%) |
Jun 17, 2022 | 208.37 | 215.11 | 208.30 | 213.10 | 410,285 | +6.70(+3.25%) |
Jun 16, 2022 | 212.72 | 213.12 | 205.16 | 206.40 | 388,894 | -11.47(-5.27%) |
Jun 15, 2022 | 218.61 | 222.66 | 217.05 | 217.87 | 421,712 | +0.98(+0.45%) |
Jun 14, 2022 | 214.69 | 220.17 | 211.71 | 216.90 | 457,167 | +2.54(+1.18%) |
Jun 13, 2022 | 227.75 | 229.62 | 212.54 | 214.36 | 651,265 | -19.25(-8.24%) |
Jun 10, 2022 | 240.51 | 243.33 | 228.14 | 233.61 | 926,001 | +2.96(+1.28%) |
Jun 09, 2022 | 237.93 | 238.85 | 230.65 | 230.65 | 644,524 | -10.34(-4.29%) |
Jun 08, 2022 | 239.76 | 243.15 | 238.65 | 240.99 | 332,317 | -1.11(-0.46%) |
Jun 07, 2022 | 242.37 | 243.76 | 238.47 | 242.10 | 570,641 | -2.26(-0.93%) |
Jun 06, 2022 | 244.12 | 247.55 | 240.15 | 244.37 | 414,701 | +2.75(+1.14%) |
Jun 03, 2022 | 238.02 | 243.50 | 237.25 | 241.61 | 231,672 | +0.77(+0.32%) |
Jun 02, 2022 | 235.72 | 241.95 | 233.96 | 240.84 | 269,760 | +5.79(+2.46%) |
Jun 01, 2022 | 238.52 | 239.33 | 231.41 | 235.06 | 290,959 | -1.90(-0.80%) |
May 31, 2022 | 238.14 | 239.10 | 232.01 | 236.95 | 588,510 | -0.69(-0.29%) |
May 27, 2022 | 239.85 | 242.30 | 237.10 | 237.64 | 500,802 | -0.68(-0.28%) |
May 26, 2022 | 229.89 | 238.40 | 229.89 | 238.32 | 343,930 | +10.81(+4.75%) |
May 25, 2022 | 222.00 | 229.83 | 222.00 | 227.51 | 537,245 | +4.24(+1.90%) |
May 24, 2022 | 222.73 | 224.38 | 217.68 | 223.27 | 576,781 | -2.14(-0.95%) |
May 23, 2022 | 221.56 | 229.23 | 217.08 | 225.42 | 548,653 | +5.49(+2.49%) |
May 20, 2022 | 222.69 | 223.13 | 215.65 | 219.93 | 479,553 | -0.07(-0.03%) |
May 19, 2022 | 212.86 | 223.08 | 212.86 | 220.00 | 483,190 | +4.49(+2.08%) |
May 18, 2022 | 217.38 | 221.18 | 214.71 | 215.50 | 237,570 | -5.50(-2.49%) |
May 17, 2022 | 222.58 | 224.22 | 217.52 | 221.00 | 454,810 | +3.63(+1.67%) |
May 16, 2022 | 222.25 | 223.14 | 216.08 | 217.37 | 420,393 | -5.36(-2.41%) |
May 13, 2022 | 219.84 | 224.00 | 219.84 | 222.73 | 311,660 | +5.49(+2.53%) |
May 12, 2022 | 213.65 | 221.07 | 212.79 | 217.24 | 449,182 | +1.14(+0.53%) |
May 11, 2022 | 223.82 | 227.90 | 215.24 | 216.11 | 327,703 | -10.48(-4.63%) |
May 10, 2022 | 225.77 | 229.88 | 221.37 | 226.59 | 523,651 | +5.12(+2.31%) |
May 09, 2022 | 229.40 | 230.96 | 220.33 | 221.47 | 320,666 | -11.97(-5.13%) |
May 06, 2022 | 234.12 | 234.50 | 227.91 | 233.44 | 332,622 | -1.23(-0.52%) |
May 05, 2022 | 240.56 | 244.24 | 232.72 | 234.67 | 306,110 | -10.51(-4.29%) |
May 04, 2022 | 239.12 | 245.63 | 233.46 | 245.18 | 366,429 | +6.47(+2.71%) |
May 03, 2022 | 241.93 | 243.59 | 236.62 | 238.71 | 330,987 | -0.88(-0.37%) |
May 02, 2022 | 239.76 | 241.48 | 235.02 | 239.59 | 423,092 | +0.81(+0.34%) |
Apr 29, 2022 | 242.28 | 247.12 | 238.11 | 238.78 | 307,212 | -3.64(-1.50%) |
Apr 28, 2022 | 245.99 | 246.78 | 240.03 | 242.42 | 484,734 | +0.05(+0.02%) |
Apr 27, 2022 | 239.64 | 243.92 | 235.89 | 242.37 | 389,156 | +3.37(+1.41%) |
Apr 26, 2022 | 244.37 | 245.51 | 237.03 | 239.00 | 428,695 | -8.58(-3.46%) |
Apr 25, 2022 | 235.53 | 247.97 | 233.97 | 247.58 | 658,771 | +12.03(+5.11%) |
Apr 22, 2022 | 239.81 | 240.44 | 233.65 | 235.54 | 409,961 | -4.79(-1.99%) |
Apr 21, 2022 | 248.97 | 250.61 | 239.75 | 240.34 | 410,033 | -4.29(-1.76%) |
Apr 20, 2022 | 250.34 | 250.48 | 244.61 | 244.63 | 409,980 | -4.56(-1.83%) |
Apr 19, 2022 | 242.82 | 249.43 | 242.82 | 249.19 | 285,833 | +5.40(+2.22%) |
Apr 18, 2022 | 243.75 | 246.98 | 241.89 | 243.78 | 244,573 | -0.94(-0.38%) |
Apr 14, 2022 | 242.46 | 247.10 | 242.37 | 244.72 | 310,483 | +2.71(+1.12%) |
Apr 13, 2022 | 233.08 | 243.29 | 232.44 | 242.02 | 449,089 | +10.07(+4.34%) |
Apr 12, 2022 | 232.79 | 237.21 | 231.09 | 231.95 | 290,112 | +1.13(+0.49%) |
Apr 11, 2022 | 228.15 | 233.55 | 227.02 | 230.82 | 259,368 | +1.08(+0.47%) |
Apr 08, 2022 | 233.60 | 234.87 | 229.22 | 229.74 | 293,675 | -4.10(-1.75%) |
Apr 07, 2022 | 233.40 | 235.26 | 226.49 | 233.83 | 362,334 | -0.75(-0.32%) |
Apr 06, 2022 | 235.47 | 236.00 | 229.87 | 234.59 | 302,007 | -4.55(-1.90%) |
Apr 05, 2022 | 242.53 | 244.29 | 238.13 | 239.13 | 231,586 | -2.96(-1.22%) |
Apr 04, 2022 | 243.37 | 243.37 | 240.73 | 242.09 | 385,646 | -1.53(-0.63%) |
Apr 01, 2022 | 246.49 | 248.43 | 241.59 | 243.62 | 273,119 | -0.90(-0.37%) |
Mar 31, 2022 | 248.10 | 250.96 | 244.53 | 244.53 | 332,213 | -3.84(-1.55%) |
Mar 30, 2022 | 249.99 | 253.14 | 246.39 | 248.37 | 300,271 | -3.55(-1.41%) |
Mar 29, 2022 | 245.47 | 253.94 | 245.31 | 251.92 | 499,591 | +10.16(+4.20%) |
Mar 28, 2022 | 240.61 | 243.52 | 237.84 | 241.76 | 433,906 | +0.75(+0.31%) |
Mar 25, 2022 | 241.91 | 242.23 | 237.56 | 241.02 | 436,995 | -0.17(-0.07%) |
Mar 24, 2022 | 239.25 | 241.36 | 235.50 | 241.19 | 265,446 | +2.98(+1.25%) |
Mar 23, 2022 | 242.65 | 244.73 | 237.17 | 238.20 | 613,842 | -7.48(-3.04%) |
Mar 22, 2022 | 245.06 | 249.51 | 244.14 | 245.68 | 490,241 | +0.60(+0.24%) |
Mar 21, 2022 | 253.20 | 253.20 | 244.51 | 245.08 | 718,930 | -8.67(-3.42%) |
Mar 18, 2022 | 249.93 | 255.00 | 249.01 | 253.76 | 642,343 | +2.99(+1.19%) |
Mar 17, 2022 | 245.78 | 251.08 | 245.78 | 250.76 | 392,379 | +0.98(+0.39%) |
Mar 16, 2022 | 235.21 | 250.82 | 234.32 | 249.78 | 637,836 | +17.42(+7.50%) |
Mar 15, 2022 | 231.28 | 244.99 | 227.63 | 232.36 | 1,217,207 | +6.68(+2.96%) |
Mar 14, 2022 | 223.85 | 230.71 | 223.40 | 225.69 | 941,257 | +0.50(+0.22%) |
Mar 11, 2022 | 229.19 | 229.66 | 223.89 | 225.18 | 450,701 | -2.39(-1.05%) |
Mar 10, 2022 | 216.28 | 229.15 | 227.57 | 632,558 | +6.38(+2.88%) | |
Mar 09, 2022 | 223.85 | 226.58 | 220.46 | 221.19 | 410,460 | +5.70(+2.64%) |
Mar 08, 2022 | 210.98 | 220.51 | 206.46 | 215.49 | 535,974 | +6.13(+2.93%) |
Mar 07, 2022 | 227.53 | 227.78 | 208.85 | 209.37 | 756,483 | -17.72(-7.80%) |
Mar 04, 2022 | 233.30 | 234.90 | 224.42 | 227.09 | 712,669 | -7.81(-3.33%) |
Mar 03, 2022 | 247.15 | 249.10 | 233.76 | 234.90 | 670,915 | -11.19(-4.55%) |
Mar 02, 2022 | 237.23 | 247.65 | 235.48 | 246.09 | 791,989 | +11.13(+4.74%) |
Mar 01, 2022 | 242.19 | 242.30 | 233.67 | 234.97 | 497,906 | -8.02(-3.30%) |
Feb 28, 2022 | 247.77 | 247.77 | 241.07 | 242.99 | 586,916 | -5.91(-2.38%) |
Feb 25, 2022 | 245.91 | 249.57 | 242.76 | 248.90 | 611,120 | +4.11(+1.68%) |
Feb 24, 2022 | 232.33 | 245.88 | 232.33 | 244.78 | 560,968 | +5.25(+2.19%) |
Feb 23, 2022 | 248.11 | 250.46 | 239.53 | 239.53 | 318,941 | -6.60(-2.68%) |
Feb 22, 2022 | 246.84 | 251.99 | 242.47 | 246.14 | 525,294 | -1.93(-0.78%) |
Feb 18, 2022 | 248.07 | 0 | -0.27(-0.11%) | |||
Feb 17, 2022 | 256.32 | 256.72 | 247.84 | 248.34 | 468,007 | -8.55(-3.33%) |
Feb 16, 2022 | 256.76 | 261.59 | 255.70 | 256.89 | 453,858 | -2.21(-0.85%) |
Feb 15, 2022 | 257.07 | 261.03 | 253.27 | 259.10 | 373,530 | +5.96(+2.35%) |
Feb 14, 2022 | 253.11 | 256.37 | 249.19 | 253.14 | 672,341 | -0.39(-0.15%) |
Feb 11, 2022 | 260.05 | 264.88 | 251.77 | 253.53 | 387,676 | -6.62(-2.55%) |
Feb 10, 2022 | 257.97 | 264.92 | 257.94 | 260.15 | 395,784 | -0.27(-0.10%) |
Feb 09, 2022 | 261.42 | 264.28 | 259.12 | 260.43 | 545,060 | +1.59(+0.61%) |
Feb 08, 2022 | 258.49 | 262.13 | 256.46 | 258.84 | 758,629 | +0.48(+0.18%) |
Feb 07, 2022 | 257.96 | 263.23 | 257.39 | 258.36 | 360,188 | +1.59(+0.62%) |
Feb 04, 2022 | 255.35 | 259.48 | 252.28 | 256.77 | 406,045 | +1.00(+0.39%) |
Feb 03, 2022 | 255.46 | 260.76 | 255.77 | 316,425 | -0.47(-0.18%) | |
Feb 02, 2022 | 259.76 | 260.58 | 255.34 | 256.24 | 387,234 | -3.37(-1.30%) |
Feb 01, 2022 | 260.36 | 262.23 | 255.12 | 259.60 | 404,785 | +1.18(+0.46%) |
Jan 31, 2022 | 253.97 | 258.42 | 500,138 | +4.35(+1.71%) | ||
Jan 28, 2022 | 248.85 | 254.08 | 245.49 | 254.07 | 294,786 | +6.02(+2.42%) |
Jan 27, 2022 | 256.60 | 256.72 | 246.99 | 248.06 | 462,918 | -6.26(-2.46%) |
Jan 26, 2022 | 263.22 | 266.06 | 252.78 | 254.32 | 481,941 | -7.07(-2.70%) |
Jan 25, 2022 | 261.16 | 264.78 | 256.36 | 261.38 | 401,733 | -3.24(-1.22%) |
Jan 24, 2022 | 255.39 | 265.25 | 251.67 | 264.62 | 593,266 | +4.28(+1.64%) |
Jan 21, 2022 | 262.02 | 266.18 | 257.01 | 260.34 | 635,838 | -4.24(-1.60%) |
Jan 20, 2022 | 271.24 | 275.04 | 264.15 | 264.58 | 501,466 | -3.85(-1.43%) |
Jan 19, 2022 | 279.01 | 279.30 | 267.19 | 268.44 | 594,275 | -9.85(-3.54%) |
Jan 18, 2022 | 279.96 | 281.31 | 274.15 | 278.28 | 500,051 | -5.04(-1.78%) |
Jan 14, 2022 | 283.32 | 0 | +5.89(+2.12%) | |||
Jan 13, 2022 | 282.86 | 287.18 | 276.30 | 277.43 | 386,740 | -6.70(-2.36%) |
Jan 12, 2022 | 283.83 | 289.00 | 281.42 | 284.12 | 633,012 | +4.39(+1.57%) |
Jan 11, 2022 | 277.28 | 284.26 | 270.72 | 279.73 | 625,384 | +2.90(+1.05%) |
Jan 10, 2022 | 283.75 | 283.75 | 271.43 | 276.83 | 990,380 | -10.52(-3.66%) |
Jan 07, 2022 | 293.78 | 300.57 | 287.30 | 287.35 | 399,448 | -6.49(-2.21%) |
Jan 06, 2022 | 290.14 | 295.85 | 286.47 | 293.84 | 371,199 | +6.43(+2.24%) |
Jan 05, 2022 | 296.66 | 297.81 | 286.13 | 287.41 | 376,001 | -8.55(-2.89%) |
Jan 04, 2022 | 303.33 | 303.82 | 292.96 | 295.96 | 482,817 | -4.30(-1.43%) |
Jan 03, 2022 | 306.89 | 306.89 | 293.90 | 300.26 | 493,817 | -5.53(-1.81%) |
Dec 31, 2021 | 304.89 | 307.07 | 301.80 | 305.80 | 219,933 | -1.31(-0.43%) |
Dec 30, 2021 | 309.52 | 312.71 | 307.11 | 307.11 | 178,121 | -2.15(-0.70%) |
Dec 29, 2021 | 306.19 | 309.91 | 305.34 | 309.26 | 415,493 | +1.91(+0.62%) |
Dec 28, 2021 | 307.74 | 311.33 | 307.28 | 307.35 | 203,099 | -0.89(-0.29%) |
Dec 27, 2021 | 309.10 | 309.54 | 303.80 | 308.24 | 167,905 | -0.77(-0.25%) |
Dec 23, 2021 | 308.44 | 310.52 | 305.01 | 309.01 | 165,580 | +1.84(+0.60%) |
Dec 22, 2021 | 305.52 | 310.75 | 305.14 | 307.17 | 276,489 | -0.32(-0.10%) |
Dec 21, 2021 | 295.76 | 307.73 | 293.04 | 307.49 | 298,675 | +15.26(+5.22%) |
Dec 20, 2021 | 292.92 | 296.01 | 284.31 | 292.22 | 426,107 | -7.47(-2.49%) |
Dec 17, 2021 | 296.25 | 302.75 | 295.16 | 299.69 | 385,713 | +1.62(+0.54%) |
Dec 16, 2021 | 289.84 | 299.25 | 286.55 | 298.07 | 585,819 | +8.31(+2.87%) |
Dec 15, 2021 | 301.88 | 303.24 | 287.54 | 289.76 | 736,601 | -12.92(-4.27%) |
Dec 14, 2021 | 302.58 | 308.69 | 301.18 | 302.68 | 379,377 | -2.74(-0.90%) |
Dec 13, 2021 | 316.22 | 317.81 | 304.84 | 305.42 | 533,600 | -9.87(-3.13%) |
Dec 10, 2021 | 319.49 | 320.62 | 306.01 | 315.29 | 378,710 | +2.66(+0.85%) |
Dec 09, 2021 | 317.44 | 323.47 | 311.31 | 312.63 | 418,110 | -8.14(-2.54%) |
Dec 08, 2021 | 316.97 | 322.07 | 315.31 | 320.77 | 264,703 | +5.32(+1.69%) |
Dec 07, 2021 | 318.89 | 324.07 | 314.35 | 315.45 | 203,969 | +1.26(+0.40%) |
Dec 06, 2021 | 307.93 | 318.34 | 306.49 | 314.19 | 316,755 | +9.64(+3.17%) |
Dec 03, 2021 | 311.25 | 311.25 | 301.31 | 304.55 | 290,521 | -4.68(-1.51%) |
Dec 02, 2021 | 306.79 | 314.27 | 305.09 | 309.23 | 390,064 | +2.44(+0.79%) |
Dec 01, 2021 | 316.33 | 323.35 | 306.68 | 306.79 | 630,657 | -1.74(-0.56%) |
Nov 30, 2021 | 308.57 | 310.54 | 299.68 | 308.53 | 634,417 | -1.62(-0.52%) |
Nov 29, 2021 | 317.13 | 317.13 | 309.95 | 310.15 | 223,965 | -2.64(-0.84%) |
Nov 26, 2021 | 306.94 | 314.75 | 305.10 | 312.79 | 264,287 | -5.96(-1.87%) |
Nov 24, 2021 | 317.47 | 323.53 | 316.35 | 318.75 | 213,056 | -0.43(-0.13%) |
Nov 23, 2021 | 319.62 | 323.43 | 316.27 | 319.18 | 248,364 | +0.42(+0.13%) |
Nov 22, 2021 | 320.61 | 321.63 | 312.26 | 318.76 | 247,440 | +0.26(+0.08%) |
Nov 19, 2021 | 315.63 | 319.29 | 309.74 | 318.50 | 263,258 | +0.40(+0.13%) |
Nov 18, 2021 | 322.88 | 318.18 | 316.53 | 318.10 | 256,612 | -4.72(-1.46%) |
Nov 17, 2021 | 321.58 | 323.65 | 318.48 | 322.82 | 311,656 | -0.54(-0.17%) |
Nov 16, 2021 | 325.71 | 326.20 | 317.25 | 323.36 | 284,809 | -3.14(-0.96%) |
Nov 15, 2021 | 330.34 | 331.83 | 325.62 | 326.51 | 242,018 | -3.37(-1.02%) |
Nov 12, 2021 | 327.61 | 332.11 | 324.23 | 329.88 | 318,447 | +2.28(+0.70%) |
Nov 11, 2021 | 332.07 | 333.33 | 320.99 | 327.60 | 259,012 | -3.46(-1.05%) |
Nov 10, 2021 | 333.26 | 331.06 | 174,382 | -3.28(-0.98%) | ||
Nov 09, 2021 | 338.18 | 338.62 | 328.39 | 334.34 | 219,539 | -3.88(-1.15%) |
Nov 08, 2021 | 347.46 | 349.95 | 338.12 | 338.22 | 303,385 | -8.26(-2.38%) |
Nov 05, 2021 | 336.73 | 347.05 | 333.62 | 346.48 | 351,920 | +15.72(+4.75%) |
Nov 04, 2021 | 331.38 | 333.38 | 326.83 | 330.76 | 161,546 | +0.06(+0.02%) |
Nov 03, 2021 | 329.41 | 334.79 | 327.35 | 330.69 | 204,725 | +1.61(+0.49%) |
Nov 02, 2021 | 327.89 | 329.96 | 324.52 | 329.08 | 362,943 | -0.88(-0.27%) |
Nov 01, 2021 | 320.03 | 330.34 | 320.62 | 329.97 | 231,121 | +9.35(+2.92%) |
Oct 29, 2021 | 315.18 | 321.93 | 313.57 | 320.62 | 218,404 | +3.23(+1.02%) |
Oct 28, 2021 | 322.32 | 323.93 | 316.16 | 317.39 | 370,295 | -4.00(-1.24%) |
Oct 27, 2021 | 328.37 | 329.73 | 320.44 | 321.39 | 152,750 | -5.12(-1.57%) |
Oct 26, 2021 | 330.19 | 326.52 | 127,287 | -1.03(-0.32%) | ||
Oct 25, 2021 | 329.20 | 335.35 | 326.49 | 327.55 | 149,462 | -2.17(-0.66%) |
Oct 22, 2021 | 323.08 | 330.13 | 321.87 | 329.72 | 263,793 | +7.57(+2.35%) |
Oct 21, 2021 | 322.21 | 324.25 | 320.72 | 322.15 | 124,105 | +0.49(+0.15%) |
Oct 20, 2021 | 325.54 | 326.08 | 321.36 | 321.65 | 145,601 | -4.00(-1.23%) |
Oct 19, 2021 | 321.43 | 325.74 | 319.51 | 325.65 | 281,882 | +6.81(+2.14%) |
Oct 18, 2021 | 311.90 | 319.59 | 309.54 | 318.84 | 205,239 | +5.91(+1.89%) |
Oct 15, 2021 | 314.23 | 316.72 | 311.29 | 312.94 | 229,976 | +0.02(+0.01%) |
Oct 14, 2021 | 314.13 | 316.63 | 312.50 | 312.92 | 187,283 | -0.19(-0.06%) |
Oct 13, 2021 | 315.88 | 315.88 | 310.80 | 313.11 | 190,598 | -2.54(-0.80%) |
Oct 12, 2021 | 314.80 | 317.15 | 313.18 | 315.65 | 236,162 | +0.12(+0.04%) |
Oct 11, 2021 | 319.81 | 323.22 | 315.41 | 315.53 | 166,984 | -4.09(-1.28%) |
Oct 08, 2021 | 321.62 | 323.74 | 318.29 | 319.62 | 224,901 | -1.39(-0.43%) |
Oct 07, 2021 | 320.39 | 325.17 | 318.58 | 321.01 | 191,895 | +2.09(+0.66%) |
Oct 06, 2021 | 316.95 | 320.08 | 314.41 | 318.92 | 314,439 | +0.24(+0.08%) |
Oct 05, 2021 | 321.21 | 323.55 | 314.98 | 318.68 | 338,903 | -0.80(-0.25%) |
Oct 04, 2021 | 324.37 | 325.51 | 315.77 | 319.48 | 429,830 | -4.32(-1.33%) |