Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 260.89 | 262.58 | 256.90 | 257.03 | 25,203,084 | -1.50(-0.58%) |
Aug 30, 2022 | 262.14 | 262.52 | 256.24 | 258.54 | 23,155,860 | -2.19(-0.84%) |
Aug 29, 2022 | 261.34 | 262.86 | 259.37 | 260.73 | 20,687,704 | -2.81(-1.07%) |
Aug 26, 2022 | 274.35 | 275.58 | 263.43 | 263.54 | 28,025,282 | -10.58(-3.86%) |
Aug 25, 2022 | 272.62 | 274.29 | 269.86 | 274.12 | 17,560,856 | +3.01(+1.11%) |
Aug 24, 2022 | 270.74 | 272.53 | 270.44 | 271.11 | 18,443,544 | -0.64(-0.24%) |
Aug 23, 2022 | 271.75 | 274.13 | 270.73 | 271.75 | 17,825,618 | -1.29(-0.47%) |
Aug 22, 2022 | 277.29 | 277.67 | 272.52 | 273.04 | 25,489,354 | -8.26(-2.94%) |
Aug 19, 2022 | 284.00 | 284.34 | 280.71 | 281.30 | 20,925,238 | -3.95(-1.39%) |
Aug 18, 2022 | 285.27 | 286.96 | 284.18 | 285.25 | 17,477,196 | -1.13(-0.39%) |
Aug 17, 2022 | 284.82 | 288.37 | 284.56 | 286.38 | 18,586,462 | -0.76(-0.26%) |
Aug 16, 2022 | 286.43 | 288.44 | 284.89 | 287.13 | 18,443,976 | -0.75(-0.26%) |
Aug 15, 2022 | 285.46 | 288.58 | 284.58 | 287.88 | 18,426,374 | +1.53(+0.53%) |
Aug 12, 2022 | 282.99 | 286.35 | 281.47 | 286.35 | 24,394,256 | +4.80(+1.70%) |
Aug 11, 2022 | 285.31 | 285.66 | 281.05 | 281.55 | 20,450,338 | -2.10(-0.74%) |
Aug 10, 2022 | 282.68 | 284.29 | 281.47 | 283.65 | 25,161,550 | +6.73(+2.43%) |
Aug 09, 2022 | 274.31 | 277.69 | 272.32 | 276.92 | 23,846,760 | +1.94(+0.71%) |
Aug 08, 2022 | 278.64 | 280.47 | 274.00 | 274.98 | 19,113,670 | -2.54(-0.92%) |
Aug 05, 2022 | 273.83 | 278.25 | 273.37 | 277.52 | 17,100,424 | -0.73(-0.26%) |
Aug 04, 2022 | 276.43 | 278.39 | 274.83 | 278.25 | 18,437,024 | +1.16(+0.42%) |
Aug 03, 2022 | 271.49 | 278.10 | 271.34 | 277.09 | 23,965,046 | +7.50(+2.78%) |
Aug 02, 2022 | 270.74 | 272.60 | 267.19 | 269.58 | 23,189,716 | -3.13(-1.15%) |
Aug 01, 2022 | 272.53 | 275.92 | 270.58 | 272.71 | 21,952,218 | -2.68(-0.97%) |
Jul 29, 2022 | 272.41 | 276.63 | 271.36 | 275.39 | 32,830,508 | +4.25(+1.57%) |
Jul 28, 2022 | 264.61 | 272.55 | 262.77 | 271.14 | 34,093,064 | +7.52(+2.85%) |
Jul 27, 2022 | 256.19 | 264.91 | 253.92 | 263.62 | 46,903,124 | +16.52(+6.69%) |
Jul 26, 2022 | 254.91 | 254.93 | 244.82 | 247.10 | 39,923,656 | -7.15(-2.81%) |
Jul 25, 2022 | 256.02 | 256.52 | 251.92 | 254.25 | 21,461,830 | -1.15(-0.45%) |
Jul 22, 2022 | 260.19 | 260.28 | 254.13 | 255.40 | 22,352,258 | -4.40(-1.69%) |
Jul 21, 2022 | 254.84 | 259.84 | 252.13 | 259.80 | 22,825,328 | +2.52(+0.98%) |
Jul 20, 2022 | 254.95 | 259.82 | 253.98 | 257.27 | 23,325,750 | +2.69(+1.06%) |
Jul 19, 2022 | 252.67 | 254.77 | 248.85 | 254.59 | 25,455,768 | +5.18(+2.08%) |
Jul 18, 2022 | 254.80 | 255.87 | 248.47 | 249.41 | 21,373,808 | -2.42(-0.96%) |
Jul 15, 2022 | 250.85 | 255.41 | 249.92 | 251.83 | 30,352,472 | +2.59(+1.04%) |
Jul 14, 2022 | 245.80 | 250.28 | 241.25 | 249.24 | 25,575,740 | +1.33(+0.54%) |
Jul 13, 2022 | 245.42 | 248.72 | 243.38 | 247.91 | 30,086,586 | -0.94(-0.38%) |
Jul 12, 2022 | 260.81 | 260.87 | 247.24 | 248.84 | 36,552,420 | -10.63(-4.10%) |
Jul 11, 2022 | 260.59 | 261.45 | 257.19 | 259.47 | 19,895,366 | -3.09(-1.18%) |
Jul 08, 2022 | 259.75 | 262.99 | 258.27 | 262.56 | 20,042,186 | -0.71(-0.27%) |
Jul 07, 2022 | 260.07 | 263.93 | 259.97 | 263.27 | 21,259,260 | +2.13(+0.81%) |
Jul 06, 2022 | 258.73 | 262.88 | 257.40 | 261.14 | 24,278,458 | +3.30(+1.28%) |
Jul 05, 2022 | 251.28 | 257.97 | 249.89 | 257.84 | 23,446,232 | +3.21(+1.26%) |
Jul 01, 2022 | 251.51 | 254.82 | 249.76 | 254.63 | 23,369,874 | +2.70(+1.07%) |
Jun 30, 2022 | 252.15 | 254.59 | 248.08 | 251.94 | 32,366,096 | -3.36(-1.32%) |
Jun 29, 2022 | 252.68 | 256.98 | 250.89 | 255.30 | 20,499,028 | +3.71(+1.47%) |
Jun 28, 2022 | 258.95 | 261.82 | 251.44 | 251.59 | 27,907,622 | -8.25(-3.17%) |
Jun 27, 2022 | 263.09 | 263.19 | 258.26 | 259.84 | 25,084,840 | -2.76(-1.05%) |
Jun 24, 2022 | 256.82 | 262.88 | 256.73 | 262.60 | 34,582,172 | +8.67(+3.41%) |
Jun 23, 2022 | 250.70 | 254.43 | 248.80 | 253.93 | 26,996,276 | +5.62(+2.26%) |
Jun 22, 2022 | 247.09 | 252.27 | 245.60 | 248.31 | 26,453,126 | -0.60(-0.24%) |
Jun 21, 2022 | 245.49 | 249.90 | 244.76 | 248.91 | 30,526,744 | +5.97(+2.46%) |
Jun 17, 2022 | 240.04 | 245.73 | 239.38 | 242.93 | 43,922,628 | +2.63(+1.09%) |
Jun 16, 2022 | 241.29 | 242.70 | 238.39 | 240.30 | 33,791,364 | -6.66(-2.70%) |
Jun 15, 2022 | 243.58 | 250.44 | 241.73 | 246.96 | 33,735,192 | +7.13(+2.97%) |
Jun 14, 2022 | 239.22 | 241.06 | 236.91 | 239.83 | 29,287,562 | +2.19(+0.92%) |
Jun 13, 2022 | 240.44 | 244.28 | 236.93 | 237.65 | 47,019,952 | -10.53(-4.24%) |
Jun 10, 2022 | 255.62 | 255.62 | 247.72 | 248.17 | 32,362,498 | -11.57(-4.46%) |
Jun 09, 2022 | 262.68 | 267.51 | 259.59 | 259.75 | 26,946,488 | -5.51(-2.08%) |
Jun 08, 2022 | 266.53 | 267.80 | 264.47 | 265.26 | 17,708,454 | -2.05(-0.77%) |
Jun 07, 2022 | 261.56 | 267.93 | 261.32 | 267.31 | 23,291,960 | +3.68(+1.40%) |
Jun 06, 2022 | 266.88 | 268.96 | 262.13 | 263.63 | 22,827,954 | -1.25(-0.47%) |
Jun 03, 2022 | 265.16 | 268.24 | 263.30 | 264.88 | 28,654,816 | -4.47(-1.66%) |
Jun 02, 2022 | 259.41 | 269.42 | 256.62 | 269.35 | 44,847,200 | +2.12(+0.79%) |
Jun 01, 2022 | 269.96 | 272.40 | 264.90 | 267.23 | 25,771,036 | +0.54(+0.20%) |
May 31, 2022 | 267.34 | 269.54 | 263.81 | 266.69 | 38,556,448 | -1.34(-0.50%) |
May 27, 2022 | 263.37 | 268.13 | 262.46 | 268.04 | 27,433,602 | +7.20(+2.76%) |
May 26, 2022 | 257.27 | 262.02 | 256.45 | 260.83 | 25,478,798 | +3.32(+1.29%) |
May 25, 2022 | 253.22 | 259.54 | 252.23 | 257.52 | 29,093,750 | +2.84(+1.12%) |
May 24, 2022 | 252.98 | 256.35 | 248.67 | 254.67 | 29,584,302 | -1.01(-0.40%) |
May 23, 2022 | 250.62 | 256.52 | 248.60 | 255.69 | 33,789,488 | +7.94(+3.20%) |
May 20, 2022 | 252.34 | 253.62 | 241.75 | 247.75 | 40,557,432 | -0.57(-0.23%) |
May 19, 2022 | 249.06 | 252.76 | 247.08 | 248.32 | 33,319,448 | -0.92(-0.37%) |
May 18, 2022 | 257.99 | 258.58 | 247.96 | 249.24 | 32,086,060 | -11.89(-4.55%) |
May 17, 2022 | 260.43 | 262.61 | 256.86 | 261.13 | 29,507,910 | +5.21(+2.03%) |
May 16, 2022 | 254.41 | 260.15 | 250.32 | 255.92 | 33,225,542 | +0.37(+0.15%) |
May 13, 2022 | 251.86 | 257.43 | 249.90 | 255.55 | 35,698,524 | +5.65(+2.26%) |
May 12, 2022 | 252.19 | 254.34 | 244.69 | 249.90 | 52,115,408 | -5.09(-2.00%) |
May 11, 2022 | 260.01 | 265.57 | 253.77 | 254.99 | 50,001,892 | -8.76(-3.32%) |
May 10, 2022 | 265.89 | 267.91 | 259.42 | 263.75 | 40,185,160 | +4.81(+1.86%) |
May 09, 2022 | 264.30 | 266.55 | 257.70 | 258.94 | 48,969,832 | -9.93(-3.69%) |
May 06, 2022 | 268.94 | 273.29 | 265.48 | 268.87 | 38,603,712 | -2.56(-0.94%) |
May 05, 2022 | 279.45 | 280.24 | 268.53 | 271.43 | 44,186,600 | -12.36(-4.36%) |
May 04, 2022 | 276.56 | 284.68 | 270.83 | 283.80 | 34,324,936 | +8.03(+2.91%) |
May 03, 2022 | 277.90 | 278.07 | 274.18 | 275.77 | 26,538,984 | -2.63(-0.95%) |
May 02, 2022 | 271.79 | 278.86 | 270.33 | 278.40 | 35,901,404 | +6.80(+2.50%) |
Apr 29, 2022 | 282.45 | 283.70 | 270.60 | 271.60 | 38,032,296 | -11.85(-4.18%) |
Apr 28, 2022 | 279.10 | 284.77 | 275.45 | 283.45 | 34,361,152 | +6.27(+2.26%) |
Apr 27, 2022 | 276.08 | 284.76 | 273.21 | 277.18 | 64,837,280 | +12.72(+4.81%) |
Apr 26, 2022 | 271.58 | 272.42 | 264.24 | 264.46 | 47,278,872 | -10.28(-3.74%) |
Apr 25, 2022 | 267.46 | 275.11 | 265.00 | 274.73 | 36,440,048 | +6.55(+2.44%) |
Apr 22, 2022 | 275.67 | 277.16 | 267.55 | 268.19 | 30,265,372 | -6.64(-2.41%) |
Apr 21, 2022 | 282.43 | 287.04 | 274.09 | 274.82 | 30,079,582 | -5.43(-1.94%) |
Apr 20, 2022 | 283.23 | 283.52 | 279.28 | 280.25 | 23,399,552 | +1.04(+0.37%) |
Apr 19, 2022 | 273.42 | 280.07 | 272.47 | 279.21 | 22,814,860 | +4.68(+1.70%) |
Apr 18, 2022 | 272.96 | 276.44 | 272.40 | 274.54 | 21,216,018 | +0.68(+0.25%) |
Apr 14, 2022 | 281.94 | 282.16 | 273.36 | 273.86 | 28,837,200 | -7.62(-2.71%) |
Apr 13, 2022 | 276.70 | 282.43 | 275.30 | 281.49 | 22,381,664 | +5.44(+1.97%) |
Apr 12, 2022 | 283.07 | 284.54 | 274.51 | 276.04 | 31,616,714 | -3.13(-1.12%) |
Apr 11, 2022 | 285.57 | 286.37 | 278.92 | 279.18 | 35,291,864 | -11.46(-3.94%) |
Apr 08, 2022 | 294.03 | 294.70 | 289.96 | 290.64 | 24,893,372 | -4.31(-1.46%) |
Apr 07, 2022 | 290.33 | 297.17 | 290.03 | 294.94 | 32,084,104 | +1.83(+0.62%) |
Apr 06, 2022 | 298.68 | 300.45 | 290.38 | 293.11 | 40,960,348 | -11.14(-3.66%) |
Apr 05, 2022 | 306.59 | 308.15 | 303.26 | 304.25 | 23,686,038 | -4.00(-1.30%) |
Apr 04, 2022 | 303.48 | 308.39 | 303.10 | 308.25 | 24,842,286 | +5.43(+1.79%) |
Apr 01, 2022 | 302.77 | 303.51 | 299.02 | 302.82 | 27,701,512 | +1.09(+0.36%) |
Mar 31, 2022 | 307.20 | 308.42 | 301.32 | 301.73 | 34,211,524 | -5.43(-1.77%) |
Mar 30, 2022 | 307.07 | 309.21 | 304.93 | 307.17 | 28,770,410 | -1.52(-0.49%) |
Mar 29, 2022 | 307.21 | 309.08 | 302.46 | 308.68 | 31,052,922 | +4.61(+1.52%) |
Mar 28, 2022 | 297.84 | 304.17 | 297.84 | 304.07 | 30,230,552 | +6.87(+2.31%) |
Mar 25, 2022 | 298.72 | 298.98 | 292.90 | 297.20 | 23,063,884 | -0.41(-0.14%) |
Mar 24, 2022 | 292.76 | 297.71 | 291.95 | 297.61 | 24,998,410 | +4.58(+1.56%) |
Mar 23, 2022 | 294.10 | 296.76 | 291.37 | 293.03 | 26,265,882 | -4.54(-1.53%) |
Mar 22, 2022 | 293.40 | 298.50 | 292.40 | 297.57 | 28,302,722 | +4.80(+1.64%) |
Mar 21, 2022 | 292.51 | 293.74 | 288.61 | 292.78 | 29,856,374 | -1.24(-0.42%) |
Mar 18, 2022 | 289.07 | 294.58 | 286.49 | 294.02 | 44,336,288 | +5.10(+1.76%) |
Mar 17, 2022 | 287.03 | 289.31 | 283.20 | 288.92 | 31,485,944 | +0.81(+0.28%) |
Mar 16, 2022 | 282.94 | 288.29 | 277.16 | 288.11 | 39,569,972 | +7.09(+2.52%) |
Mar 15, 2022 | 274.37 | 281.68 | 272.78 | 281.02 | 34,969,224 | +10.48(+3.87%) |
Mar 14, 2022 | 274.36 | 279.31 | 269.94 | 270.54 | 31,310,436 | -3.55(-1.30%) |
Mar 11, 2022 | 281.82 | 283.33 | 273.47 | 274.10 | 27,802,766 | -5.40(-1.93%) |
Mar 10, 2022 | 276.98 | 280.49 | 274.60 | 279.50 | 31,273,328 | -2.85(-1.01%) |
Mar 09, 2022 | 277.39 | 283.42 | 274.79 | 282.35 | 35,930,292 | +12.38(+4.59%) |
Mar 08, 2022 | 271.88 | 277.90 | 264.24 | 269.97 | 49,171,588 | -3.00(-1.10%) |
Mar 07, 2022 | 282.38 | 283.51 | 272.59 | 272.96 | 44,028,468 | -10.72(-3.78%) |
Mar 04, 2022 | 288.01 | 289.35 | 281.04 | 283.68 | 33,075,462 | -5.95(-2.05%) |
Mar 03, 2022 | 296.43 | 296.66 | 287.78 | 289.63 | 27,819,668 | -4.16(-1.42%) |
Mar 02, 2022 | 289.06 | 295.04 | 287.43 | 293.79 | 32,547,014 | +5.13(+1.78%) |
Mar 01, 2022 | 290.08 | 293.57 | 285.92 | 288.66 | 32,073,102 | -3.76(-1.29%) |
Feb 28, 2022 | 288.03 | 292.76 | 286.75 | 292.42 | 35,350,364 | +1.45(+0.50%) |
Feb 25, 2022 | 288.85 | 291.28 | 287.40 | 290.97 | 33,256,048 | +2.66(+0.92%) |
Feb 24, 2022 | 266.70 | 288.83 | 265.73 | 288.31 | 58,396,268 | +14.02(+5.11%) |
Feb 23, 2022 | 283.99 | 285.48 | 274.13 | 274.29 | 38,600,988 | -7.29(-2.59%) |
Feb 22, 2022 | 278.92 | 285.32 | 278.43 | 281.58 | 42,610,092 | -0.21(-0.07%) |
Feb 18, 2022 | 281.79 | 0 | -2.74(-0.96%) | |||
Feb 17, 2022 | 290.04 | 290.47 | 283.81 | 284.53 | 33,125,318 | -8.58(-2.93%) |
Feb 16, 2022 | 292.00 | 294.45 | 287.42 | 293.11 | 30,604,982 | -0.34(-0.12%) |
Feb 15, 2022 | 293.00 | 293.77 | 290.08 | 293.45 | 28,011,932 | +5.34(+1.85%) |
Feb 14, 2022 | 286.91 | 289.83 | 284.55 | 288.11 | 37,208,916 | -0.04(-0.01%) |
Feb 11, 2022 | 296.11 | 297.19 | 287.35 | 288.15 | 40,135,368 | -7.17(-2.43%) |
Feb 10, 2022 | 296.94 | 301.90 | 293.68 | 295.32 | 46,393,808 | -8.62(-2.84%) |
Feb 09, 2022 | 302.62 | 304.65 | 300.32 | 303.94 | 32,061,656 | +7.24(+2.44%) |
Feb 08, 2022 | 294.22 | 298.43 | 292.98 | 296.71 | 33,158,714 | +2.78(+0.95%) |
Feb 07, 2022 | 299.02 | 300.65 | 292.90 | 293.92 | 29,201,478 | -4.87(-1.63%) |
Feb 04, 2022 | 293.20 | 301.59 | 292.97 | 298.80 | 35,940,540 | +4.58(+1.56%) |
Feb 03, 2022 | 302.26 | 292.96 | 294.22 | 44,706,316 | -11.93(-3.90%) | |
Feb 02, 2022 | 302.40 | 307.64 | 301.67 | 306.14 | 37,431,800 | +4.59(+1.52%) |
Feb 01, 2022 | 303.16 | 303.38 | 298.00 | 301.55 | 41,875,540 | -2.17(-0.71%) |
Jan 31, 2022 | 301.74 | 303.72 | 47,513,392 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.22 | 301.28 | 287.57 | 301.06 | 50,962,724 | +8.22(+2.81%) |
Jan 27, 2022 | 295.59 | 300.12 | 291.01 | 292.84 | 54,658,112 | +3.06(+1.05%) |
Jan 26, 2022 | 300.79 | 301.30 | 286.19 | 289.78 | 92,492,832 | +8.03(+2.85%) |
Jan 25, 2022 | 284.71 | 287.68 | 278.51 | 281.75 | 71,989,528 | -7.70(-2.66%) |
Jan 24, 2022 | 285.38 | 290.17 | 269.61 | 289.45 | 87,828,568 | +0.33(+0.11%) |
Jan 21, 2022 | 295.61 | 297.01 | 288.71 | 289.12 | 59,384,760 | -5.44(-1.85%) |
Jan 20, 2022 | 301.85 | 304.37 | 294.11 | 294.56 | 36,145,872 | -1.69(-0.57%) |
Jan 19, 2022 | 299.14 | 306.58 | 295.63 | 296.25 | 46,949,444 | +0.66(+0.22%) |
Jan 18, 2022 | 296.97 | 302.57 | 294.69 | 295.58 | 43,351,380 | -1.58(-0.53%) |
Jan 14, 2022 | 297.17 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 312.99 | 313.39 | 296.90 | 297.68 | 46,359,600 | -13.16(-4.23%) |
Jan 12, 2022 | 312.21 | 315.86 | 309.68 | 310.84 | 35,172,264 | +3.21(+1.04%) |
Jan 11, 2022 | 306.06 | 309.22 | 302.65 | 307.63 | 30,068,264 | +0.69(+0.23%) |
Jan 10, 2022 | 302.25 | 307.36 | 297.58 | 306.93 | 45,304,348 | +0.22(+0.07%) |
Jan 07, 2022 | 306.81 | 309.11 | 302.86 | 306.71 | 33,502,588 | +0.16(+0.05%) |
Jan 06, 2022 | 305.84 | 311.26 | 304.22 | 306.55 | 40,748,288 | -2.44(-0.79%) |
Jan 05, 2022 | 318.25 | 318.46 | 308.60 | 308.99 | 40,935,600 | -12.33(-3.84%) |
Jan 04, 2022 | 327.01 | 327.37 | 318.51 | 321.33 | 33,431,344 | -5.61(-1.71%) |
Jan 03, 2022 | 327.52 | 330.11 | 322.08 | 326.93 | 29,555,444 | -1.53(-0.47%) |
Dec 31, 2021 | 330.61 | 331.43 | 328.01 | 328.47 | 18,431,420 | -2.93(-0.88%) |
Dec 30, 2021 | 333.93 | 335.12 | 330.91 | 331.40 | 16,347,865 | -2.57(-0.77%) |
Dec 29, 2021 | 333.33 | 336.26 | 331.75 | 333.97 | 15,388,569 | +0.68(+0.21%) |
Dec 28, 2021 | 335.14 | 335.78 | 332.37 | 333.28 | 16,009,991 | -1.17(-0.35%) |
Dec 27, 2021 | 327.63 | 334.48 | 327.60 | 334.45 | 20,401,098 | +7.58(+2.32%) |
Dec 23, 2021 | 324.98 | 328.54 | 324.96 | 326.88 | 20,087,008 | +1.45(+0.45%) |
Dec 22, 2021 | 320.63 | 325.82 | 318.14 | 325.42 | 25,409,432 | +5.65(+1.77%) |
Dec 21, 2021 | 315.74 | 320.08 | 312.33 | 319.77 | 25,330,824 | +7.33(+2.35%) |
Dec 20, 2021 | 312.58 | 315.25 | 310.15 | 312.44 | 29,075,170 | -3.80(-1.20%) |
Dec 17, 2021 | 313.39 | 317.33 | 309.84 | 316.24 | 49,294,264 | -1.07(-0.34%) |
Dec 16, 2021 | 327.87 | 328.90 | 315.48 | 317.31 | 35,825,208 | -9.52(-2.91%) |
Dec 15, 2021 | 320.94 | 327.36 | 316.92 | 326.84 | 36,162,112 | +6.16(+1.92%) |
Dec 14, 2021 | 325.44 | 326.83 | 316.54 | 320.67 | 45,469,180 | -12.03(-3.61%) |
Dec 13, 2021 | 332.73 | 335.76 | 331.16 | 332.70 | 29,233,530 | +5.60(+1.71%) |
Dec 10, 2021 | 327.16 | 334.99 | 326.97 | 327.10 | 39,006,444 | +1.78(+0.55%) |
Dec 09, 2021 | 326.60 | 328.63 | 324.37 | 325.32 | 22,730,326 | -1.83(-0.56%) |
Dec 08, 2021 | 327.48 | 327.67 | 323.08 | 327.15 | 25,332,008 | +0.05(+0.01%) |
Dec 07, 2021 | 323.90 | 327.96 | 322.39 | 327.10 | 31,731,864 | +8.53(+2.68%) |
Dec 06, 2021 | 316.39 | 319.81 | 311.78 | 318.57 | 30,729,254 | +3.11(+0.98%) |
Dec 03, 2021 | 324.24 | 324.93 | 310.60 | 315.47 | 42,797,884 | -6.83(-2.12%) |
Dec 02, 2021 | 322.59 | 324.90 | 320.15 | 322.30 | 31,473,160 | -0.08(-0.02%) |
Dec 01, 2021 | 327.31 | 331.36 | 321.70 | 322.37 | 34,136,880 | -0.50(-0.15%) |
Nov 30, 2021 | 327.49 | 329.89 | 321.31 | 322.87 | 43,858,368 | -5.90(-1.79%) |
Nov 29, 2021 | 327.12 | 331.11 | 326.92 | 328.77 | 29,218,166 | +6.79(+2.11%) |
Nov 26, 2021 | 326.54 | 330.04 | 320.46 | 321.98 | 24,796,778 | -6.84(-2.08%) |
Nov 24, 2021 | 328.43 | 330.26 | 326.12 | 328.82 | 22,179,444 | -0.97(-0.30%) |
Nov 23, 2021 | 329.18 | 329.18 | 325.77 | 329.80 | 31,150,090 | -2.10(-0.63%) |
Nov 22, 2021 | 336.57 | 341.51 | 331.62 | 331.89 | 32,403,776 | -3.47(-1.03%) |
Nov 19, 2021 | 334.64 | 337.04 | 334.21 | 335.37 | 22,488,734 | +2.35(+0.71%) |
Nov 18, 2021 | 330.28 | 333.73 | 332.83 | 333.02 | 22,978,852 | +1.81(+0.55%) |
Nov 17, 2021 | 331.03 | 334.20 | 330.11 | 331.20 | 19,471,668 | +0.23(+0.07%) |
Nov 16, 2021 | 327.24 | 332.11 | 327.08 | 330.98 | 21,281,600 | +3.35(+1.02%) |
Nov 15, 2021 | 329.06 | 329.38 | 325.64 | 327.62 | 17,137,196 | -0.63(-0.19%) |
Nov 12, 2021 | 325.53 | 328.75 | 325.40 | 328.26 | 24,445,518 | +4.18(+1.29%) |
Nov 11, 2021 | 322.93 | 325.39 | 322.71 | 324.07 | 17,268,542 | -0.31(-0.10%) |
Nov 10, 2021 | 326.16 | 324.39 | 26,121,750 | -3.94(-1.20%) | ||
Nov 09, 2021 | 328.64 | 330.21 | 326.12 | 328.33 | 21,836,188 | -0.19(-0.06%) |
Nov 08, 2021 | 328.82 | 329.16 | 326.04 | 328.52 | 21,421,666 | +0.91(+0.28%) |
Nov 05, 2021 | 330.00 | 330.28 | 326.02 | 327.61 | 23,152,302 | -0.41(-0.12%) |
Nov 04, 2021 | 324.52 | 328.08 | 321.23 | 328.02 | 24,606,454 | +2.42(+0.74%) |
Nov 03, 2021 | 325.51 | 326.46 | 322.34 | 325.61 | 22,044,896 | +0.85(+0.26%) |
Nov 02, 2021 | 322.01 | 325.07 | 321.71 | 324.76 | 27,159,588 | +4.98(+1.56%) |
Nov 01, 2021 | 323.03 | 319.76 | 318.17 | 319.78 | 27,804,232 | -3.50(-1.08%) |
Oct 29, 2021 | 315.98 | 323.53 | 323.29 | 35,662,248 | +7.12(+2.25%) | |
Oct 28, 2021 | 316.18 | 316.70 | 316.17 | 26,966,282 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.06 | 317.90 | 308.06 | 315.05 | 53,923,188 | +12.73(+4.21%) |
Oct 26, 2021 | 303.18 | 302.32 | 28,734,268 | +1.79(+0.60%) | ||
Oct 25, 2021 | 301.58 | 300.52 | 17,997,854 | -0.87(-0.29%) | ||
Oct 22, 2021 | 302.60 | 300.06 | 301.39 | 17,899,356 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.45 | 303.20 | 298.66 | 302.95 | 17,342,636 | +3.27(+1.09%) |
Oct 20, 2021 | 301.44 | 301.92 | 298.42 | 299.68 | 16,956,948 | -0.80(-0.27%) |
Oct 19, 2021 | 300.60 | 301.53 | 299.50 | 300.48 | 18,123,402 | +0.96(+0.32%) |
Oct 18, 2021 | 295.94 | 300.46 | 295.08 | 299.53 | 23,311,752 | +2.96(+1.00%) |
Oct 15, 2021 | 294.74 | 296.80 | 292.97 | 296.56 | 26,116,834 | +1.42(+0.48%) |
Oct 14, 2021 | 291.69 | 295.65 | 290.35 | 295.14 | 27,951,680 | +6.28(+2.17%) |
Oct 13, 2021 | 287.50 | 289.81 | 286.11 | 288.86 | 24,023,200 | +3.34(+1.17%) |
Oct 12, 2021 | 287.92 | 288.01 | 285.00 | 285.52 | 18,427,456 | -1.32(-0.46%) |
Oct 11, 2021 | 285.56 | 290.48 | 285.39 | 286.83 | 19,792,146 | -0.61(-0.21%) |
Oct 08, 2021 | 288.77 | 289.19 | 286.38 | 287.44 | 18,141,800 | +0.00(+0.00%) |
Oct 07, 2021 | 287.75 | 289.19 | 286.53 | 287.44 | 20,950,588 | +1.70(+0.59%) |
Oct 06, 2021 | 278.60 | 286.25 | 278.33 | 285.74 | 28,707,896 | +4.24(+1.51%) |
Oct 05, 2021 | 276.91 | 283.10 | 276.91 | 281.50 | 25,613,572 | +5.43(+1.97%) |
Oct 04, 2021 | 280.18 | 280.52 | 273.22 | 276.07 | 32,141,642 | -5.76(-2.04%) |
Oct 01, 2021 | 275.03 | 282.69 | 274.22 | 281.83 | 30,861,904 | +7.17(+2.61%) |
Sep 30, 2021 | 278.53 | 280.60 | 274.54 | 274.67 | 33,228,592 | -2.19(-0.79%) |
Sep 29, 2021 | 277.94 | 279.56 | 275.90 | 276.86 | 27,004,534 | +0.47(+0.17%) |
Sep 28, 2021 | 282.52 | 283.47 | 275.64 | 276.39 | 44,272,564 | -10.38(-3.62%) |
Sep 27, 2021 | 288.70 | 289.02 | 285.58 | 286.78 | 24,170,956 | -5.05(-1.73%) |
Sep 24, 2021 | 290.74 | 292.24 | 289.47 | 291.83 | 15,385,831 | -0.20(-0.07%) |
Sep 23, 2021 | 291.34 | 293.34 | 290.06 | 292.03 | 19,080,184 | +0.95(+0.33%) |
Sep 22, 2021 | 289.27 | 292.68 | 287.11 | 291.08 | 27,306,304 | +3.69(+1.28%) |
Sep 21, 2021 | 288.26 | 290.06 | 286.68 | 287.39 | 22,930,326 | +0.49(+0.17%) |
Sep 20, 2021 | 288.88 | 290.92 | 282.24 | 286.90 | 39,242,216 | -5.43(-1.86%) |
Sep 17, 2021 | 296.53 | 296.85 | 292.00 | 292.33 | 42,439,036 | -5.24(-1.76%) |
Sep 16, 2021 | 296.13 | 297.60 | 293.20 | 297.57 | 20,041,730 | +0.41(+0.14%) |
Sep 15, 2021 | 295.64 | 297.65 | 294.24 | 297.16 | 29,079,934 | +4.90(+1.68%) |
Sep 14, 2021 | 292.03 | 293.81 | 290.61 | 292.26 | 22,368,038 | +2.73(+0.94%) |
Sep 13, 2021 | 290.07 | 291.04 | 286.69 | 289.53 | 24,261,096 | +1.25(+0.43%) |
Sep 10, 2021 | 290.92 | 292.38 | 287.96 | 288.28 | 20,190,214 | -1.50(-0.52%) |
Sep 09, 2021 | 293.26 | 294.55 | 289.54 | 289.78 | 20,430,636 | -2.91(-0.99%) |
Sep 08, 2021 | 292.25 | 293.06 | 289.99 | 292.69 | 15,432,891 | +0.05(+0.02%) |
Sep 07, 2021 | 293.44 | 293.52 | 290.71 | 292.64 | 17,624,954 | -0.94(-0.32%) |
Sep 03, 2021 | 293.43 | 295.00 | 292.71 | 293.57 | 15,132,140 | -0.01(-0.00%) |
Sep 02, 2021 | 294.61 | 295.74 | 292.64 | 293.58 | 16,709,083 | -0.66(-0.23%) |