Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 254.11 | 258.05 | 250.13 | 250.13 | 1,352,173 | -3.66(-1.44%) |
Sep 29, 2022 | 254.33 | 255.74 | 251.02 | 253.79 | 2,426,399 | -4.32(-1.67%) |
Sep 28, 2022 | 252.47 | 259.23 | 251.92 | 258.11 | 2,250,169 | +5.45(+2.16%) |
Sep 27, 2022 | 255.31 | 256.72 | 249.64 | 252.66 | 1,693,838 | +1.94(+0.77%) |
Sep 26, 2022 | 252.46 | 256.78 | 250.20 | 250.72 | 1,691,300 | -1.56(-0.62%) |
Sep 23, 2022 | 253.24 | 255.12 | 249.40 | 252.28 | 2,022,510 | -3.89(-1.52%) |
Sep 22, 2022 | 259.90 | 260.23 | 255.28 | 256.17 | 2,479,208 | -3.99(-1.53%) |
Sep 21, 2022 | 266.15 | 269.67 | 260.02 | 260.16 | 1,049,007 | -3.63(-1.38%) |
Sep 20, 2022 | 264.49 | 266.06 | 262.26 | 263.79 | 749,200 | -3.93(-1.47%) |
Sep 19, 2022 | 263.49 | 267.88 | 263.43 | 267.72 | 994,424 | +1.08(+0.41%) |
Sep 16, 2022 | 268.39 | 268.39 | 263.50 | 266.64 | 1,888,895 | -5.11(-1.88%) |
Sep 15, 2022 | 275.35 | 278.86 | 270.54 | 271.75 | 2,600,990 | -9.05(-3.22%) |
Sep 14, 2022 | 280.98 | 282.24 | 278.27 | 280.80 | 1,437,725 | +0.14(+0.05%) |
Sep 13, 2022 | 283.66 | 285.67 | 280.16 | 280.66 | 1,409,528 | -13.74(-4.67%) |
Sep 12, 2022 | 292.56 | 294.40 | 291.07 | 294.40 | 1,039,956 | +3.69(+1.27%) |
Sep 09, 2022 | 285.58 | 291.41 | 285.58 | 290.71 | 905,150 | +8.04(+2.84%) |
Sep 08, 2022 | 276.67 | 283.22 | 276.01 | 282.67 | 762,842 | +3.75(+1.34%) |
Sep 07, 2022 | 272.68 | 279.76 | 272.33 | 278.92 | 681,391 | +5.66(+2.07%) |
Sep 06, 2022 | 276.31 | 276.31 | 271.46 | 273.26 | 912,404 | -2.17(-0.79%) |
Sep 02, 2022 | 280.99 | 282.85 | 273.97 | 275.43 | 1,155,450 | -1.81(-0.65%) |
Sep 01, 2022 | 278.69 | 278.69 | 271.80 | 277.24 | 1,258,368 | -4.04(-1.44%) |
Aug 31, 2022 | 286.10 | 288.08 | 280.64 | 281.28 | 878,855 | -1.88(-0.66%) |
Aug 30, 2022 | 285.65 | 287.25 | 280.02 | 283.16 | 1,068,250 | -0.59(-0.21%) |
Aug 29, 2022 | 284.48 | 288.21 | 283.51 | 283.75 | 544,719 | -4.23(-1.47%) |
Aug 26, 2022 | 298.71 | 299.68 | 287.78 | 287.98 | 1,575,733 | -10.59(-3.55%) |
Aug 25, 2022 | 295.74 | 298.69 | 293.36 | 298.57 | 621,842 | +2.50(+0.84%) |
Aug 24, 2022 | 296.58 | 299.02 | 295.29 | 296.07 | 560,252 | +1.88(+0.64%) |
Aug 23, 2022 | 294.78 | 298.20 | 294.08 | 294.19 | 849,844 | -0.64(-0.22%) |
Aug 22, 2022 | 297.56 | 298.82 | 293.88 | 294.83 | 1,710,495 | -8.24(-2.72%) |
Aug 19, 2022 | 307.50 | 307.50 | 301.69 | 303.07 | 1,000,448 | -6.87(-2.22%) |
Aug 18, 2022 | 309.90 | 311.18 | 308.21 | 309.94 | 578,023 | -0.26(-0.08%) |
Aug 17, 2022 | 311.41 | 312.84 | 308.51 | 310.20 | 841,632 | -5.23(-1.66%) |
Aug 16, 2022 | 315.95 | 316.95 | 310.84 | 315.43 | 723,966 | -1.82(-0.57%) |
Aug 15, 2022 | 313.61 | 317.95 | 313.61 | 317.25 | 453,189 | +1.88(+0.60%) |
Aug 12, 2022 | 312.20 | 315.54 | 309.90 | 315.37 | 511,587 | +5.98(+1.93%) |
Aug 11, 2022 | 315.69 | 317.40 | 308.61 | 309.39 | 815,753 | -3.55(-1.13%) |
Aug 10, 2022 | 309.50 | 313.68 | 309.50 | 312.94 | 1,797,927 | +11.42(+3.79%) |
Aug 09, 2022 | 304.60 | 304.60 | 299.97 | 301.52 | 1,724,961 | -4.62(-1.51%) |
Aug 08, 2022 | 307.15 | 311.54 | 305.30 | 306.14 | 1,388,826 | +0.02(+0.01%) |
Aug 05, 2022 | 299.92 | 307.29 | 299.73 | 306.12 | 1,024,169 | +0.58(+0.19%) |
Aug 04, 2022 | 303.12 | 305.62 | 300.26 | 305.54 | 746,818 | +0.54(+0.18%) |
Aug 03, 2022 | 298.35 | 305.72 | 298.20 | 305.00 | 833,801 | +9.47(+3.20%) |
Aug 02, 2022 | 292.15 | 298.33 | 291.43 | 295.53 | 689,799 | +0.49(+0.17%) |
Aug 01, 2022 | 292.21 | 297.77 | 290.30 | 295.04 | 741,452 | -0.27(-0.09%) |
Jul 29, 2022 | 292.31 | 295.87 | 289.95 | 295.31 | 686,140 | +3.27(+1.12%) |
Jul 28, 2022 | 286.14 | 292.53 | 283.68 | 292.04 | 975,911 | +5.34(+1.86%) |
Jul 27, 2022 | 280.16 | 288.40 | 279.01 | 286.70 | 741,187 | +11.75(+4.27%) |
Jul 26, 2022 | 283.31 | 283.37 | 273.93 | 274.95 | 1,316,920 | -8.79(-3.10%) |
Jul 25, 2022 | 287.14 | 287.14 | 281.37 | 283.74 | 1,032,380 | -3.51(-1.22%) |
Jul 22, 2022 | 292.32 | 295.98 | 285.39 | 287.25 | 732,057 | -6.08(-2.07%) |
Jul 21, 2022 | 287.98 | 293.41 | 285.92 | 293.33 | 886,567 | +5.18(+1.80%) |
Jul 20, 2022 | 280.03 | 289.51 | 280.03 | 288.15 | 1,240,529 | +9.34(+3.35%) |
Jul 19, 2022 | 274.36 | 279.14 | 271.79 | 278.81 | 663,338 | +7.82(+2.89%) |
Jul 18, 2022 | 275.74 | 277.64 | 270.02 | 270.99 | 650,021 | -1.65(-0.61%) |
Jul 15, 2022 | 269.08 | 272.78 | 267.75 | 272.64 | 650,129 | +6.66(+2.50%) |
Jul 14, 2022 | 266.34 | 267.55 | 260.31 | 265.98 | 1,086,492 | -2.32(-0.86%) |
Jul 13, 2022 | 265.47 | 270.72 | 263.25 | 268.30 | 1,772,394 | -2.49(-0.92%) |
Jul 12, 2022 | 281.62 | 283.58 | 269.21 | 270.79 | 1,391,411 | -10.46(-3.72%) |
Jul 11, 2022 | 283.31 | 284.31 | 278.49 | 281.25 | 568,567 | -4.93(-1.72%) |
Jul 08, 2022 | 283.17 | 288.26 | 281.26 | 286.18 | 561,609 | -1.00(-0.35%) |
Jul 07, 2022 | 282.42 | 287.62 | 281.28 | 287.18 | 1,030,560 | +5.66(+2.01%) |
Jul 06, 2022 | 282.48 | 284.64 | 279.08 | 281.52 | 1,230,381 | +0.40(+0.14%) |
Jul 05, 2022 | 269.90 | 281.45 | 269.24 | 281.12 | 1,603,846 | +7.09(+2.59%) |
Jul 01, 2022 | 269.18 | 274.31 | 267.62 | 274.03 | 928,764 | +4.42(+1.64%) |
Jun 30, 2022 | 270.17 | 272.77 | 264.70 | 269.61 | 1,068,452 | -4.53(-1.65%) |
Jun 29, 2022 | 274.06 | 276.07 | 270.51 | 274.14 | 600,637 | +0.79(+0.29%) |
Jun 28, 2022 | 283.87 | 286.27 | 272.83 | 273.35 | 906,241 | -10.52(-3.71%) |
Jun 27, 2022 | 288.99 | 289.96 | 282.61 | 283.87 | 1,746,512 | -5.35(-1.85%) |
Jun 24, 2022 | 281.28 | 289.37 | 280.71 | 289.22 | 3,349,498 | +11.83(+4.26%) |
Jun 23, 2022 | 270.08 | 277.99 | 267.95 | 277.39 | 2,305,061 | +9.75(+3.64%) |
Jun 22, 2022 | 263.68 | 271.91 | 263.45 | 267.64 | 1,690,191 | +0.50(+0.19%) |
Jun 21, 2022 | 265.65 | 270.79 | 265.32 | 267.14 | 1,160,353 | +4.84(+1.85%) |
Jun 17, 2022 | 257.08 | 265.34 | 256.99 | 262.30 | 1,970,337 | +5.06(+1.97%) |
Jun 16, 2022 | 260.95 | 263.99 | 255.46 | 257.24 | 1,242,309 | -11.96(-4.44%) |
Jun 15, 2022 | 265.65 | 273.29 | 263.01 | 269.20 | 1,904,931 | +6.96(+2.65%) |
Jun 14, 2022 | 264.66 | 266.59 | 259.88 | 262.24 | 1,030,451 | +1.49(+0.57%) |
Jun 13, 2022 | 266.87 | 269.70 | 259.93 | 260.75 | 1,616,078 | -15.72(-5.69%) |
Jun 10, 2022 | 280.96 | 283.10 | 275.42 | 276.47 | 1,217,063 | -12.75(-4.41%) |
Jun 09, 2022 | 294.10 | 297.66 | 289.22 | 289.22 | 1,101,315 | -7.28(-2.46%) |
Jun 08, 2022 | 296.72 | 299.81 | 295.60 | 296.50 | 881,930 | -2.01(-0.67%) |
Jun 07, 2022 | 290.29 | 299.44 | 290.27 | 298.51 | 967,576 | +4.80(+1.63%) |
Jun 06, 2022 | 297.76 | 299.08 | 292.27 | 293.71 | 1,136,499 | +0.03(+0.01%) |
Jun 03, 2022 | 295.30 | 298.88 | 292.05 | 293.68 | 1,311,862 | -7.01(-2.33%) |
Jun 02, 2022 | 286.34 | 301.12 | 285.86 | 300.69 | 1,757,010 | +13.20(+4.59%) |
Jun 01, 2022 | 291.47 | 295.59 | 284.88 | 287.49 | 1,459,441 | +1.62(+0.57%) |
May 31, 2022 | 290.24 | 291.45 | 284.26 | 285.87 | 2,313,702 | -5.77(-1.98%) |
May 27, 2022 | 284.28 | 291.64 | 284.14 | 291.64 | 1,749,499 | +9.69(+3.44%) |
May 26, 2022 | 275.16 | 283.54 | 274.59 | 281.95 | 1,202,332 | +5.92(+2.14%) |
May 25, 2022 | 266.94 | 278.10 | 266.94 | 276.03 | 1,699,983 | +8.02(+2.99%) |
May 24, 2022 | 271.87 | 273.56 | 265.04 | 268.01 | 1,343,960 | -9.66(-3.48%) |
May 23, 2022 | 277.59 | 278.67 | 271.84 | 277.67 | 1,400,769 | +2.88(+1.05%) |
May 20, 2022 | 276.70 | 278.81 | 266.80 | 274.79 | 1,370,604 | +3.30(+1.22%) |
May 19, 2022 | 265.95 | 275.93 | 265.95 | 271.49 | 1,726,878 | +4.61(+1.73%) |
May 18, 2022 | 274.39 | 276.99 | 265.53 | 266.88 | 855,312 | -11.03(-3.97%) |
May 17, 2022 | 279.12 | 281.90 | 270.77 | 277.91 | 1,139,714 | +4.77(+1.75%) |
May 16, 2022 | 277.77 | 280.00 | 272.53 | 273.14 | 1,241,732 | -6.62(-2.37%) |
May 13, 2022 | 272.14 | 280.76 | 270.97 | 279.76 | 1,735,511 | +13.14(+4.93%) |
May 12, 2022 | 259.23 | 270.87 | 257.18 | 266.62 | 3,165,379 | +2.39(+0.90%) |
May 11, 2022 | 270.40 | 278.01 | 263.32 | 264.23 | 1,433,621 | -9.09(-3.33%) |
May 10, 2022 | 276.58 | 278.85 | 265.45 | 273.32 | 1,453,719 | +3.52(+1.30%) |
May 09, 2022 | 278.71 | 281.17 | 268.20 | 269.80 | 1,904,590 | -15.36(-5.39%) |
May 06, 2022 | 290.37 | 292.63 | 280.96 | 285.16 | 1,670,467 | -9.19(-3.12%) |
May 05, 2022 | 306.89 | 308.11 | 290.69 | 294.35 | 1,631,242 | -17.96(-5.75%) |
May 04, 2022 | 304.19 | 312.46 | 294.02 | 312.31 | 1,596,125 | +9.17(+3.03%) |
May 03, 2022 | 304.78 | 307.85 | 300.35 | 303.14 | 826,709 | -2.47(-0.81%) |
May 02, 2022 | 299.46 | 305.61 | 297.51 | 305.61 | 1,140,738 | +5.66(+1.89%) |
Apr 29, 2022 | 308.74 | 314.19 | 299.47 | 299.95 | 1,480,553 | -12.17(-3.90%) |
Apr 28, 2022 | 306.52 | 314.33 | 301.81 | 312.12 | 1,454,832 | +12.12(+4.04%) |
Apr 27, 2022 | 301.21 | 307.19 | 299.38 | 300.00 | 1,320,284 | +0.10(+0.03%) |
Apr 26, 2022 | 309.03 | 309.87 | 299.79 | 299.90 | 1,490,330 | -11.53(-3.70%) |
Apr 25, 2022 | 303.61 | 311.60 | 303.61 | 311.43 | 910,141 | +5.65(+1.85%) |
Apr 22, 2022 | 313.11 | 316.21 | 305.29 | 305.78 | 1,419,364 | -7.99(-2.54%) |
Apr 21, 2022 | 329.36 | 330.78 | 312.69 | 313.76 | 1,411,420 | -10.07(-3.11%) |
Apr 20, 2022 | 330.78 | 332.35 | 323.50 | 323.84 | 1,011,116 | -4.90(-1.49%) |
Apr 19, 2022 | 319.38 | 329.55 | 317.91 | 328.74 | 1,167,942 | +8.60(+2.69%) |
Apr 18, 2022 | 321.68 | 323.28 | 316.71 | 320.14 | 965,659 | -3.41(-1.05%) |
Apr 14, 2022 | 331.72 | 332.17 | 323.29 | 323.55 | 915,340 | -8.02(-2.42%) |
Apr 13, 2022 | 325.66 | 332.60 | 323.49 | 331.57 | 1,040,392 | +7.04(+2.17%) |
Apr 12, 2022 | 332.46 | 336.31 | 323.72 | 324.53 | 1,097,431 | -2.30(-0.70%) |
Apr 11, 2022 | 327.53 | 329.81 | 323.60 | 326.83 | 1,120,247 | -3.75(-1.13%) |
Apr 08, 2022 | 334.75 | 335.39 | 330.07 | 330.58 | 895,208 | -5.19(-1.55%) |
Apr 07, 2022 | 332.70 | 338.50 | 330.43 | 335.77 | 1,033,337 | +1.30(+0.39%) |
Apr 06, 2022 | 339.31 | 339.36 | 331.11 | 334.47 | 1,416,204 | -10.54(-3.05%) |
Apr 05, 2022 | 352.81 | 353.70 | 343.30 | 345.01 | 1,360,644 | -8.95(-2.53%) |
Apr 04, 2022 | 346.13 | 354.57 | 346.13 | 353.96 | 884,584 | +8.43(+2.44%) |
Apr 01, 2022 | 344.51 | 347.85 | 342.17 | 345.53 | 1,066,031 | +0.59(+0.17%) |
Mar 31, 2022 | 347.61 | 350.04 | 344.28 | 344.94 | 996,064 | -2.60(-0.75%) |
Mar 30, 2022 | 351.60 | 353.31 | 345.85 | 347.54 | 1,112,916 | -6.77(-1.91%) |
Mar 29, 2022 | 351.64 | 355.52 | 346.43 | 354.31 | 1,079,594 | +8.34(+2.41%) |
Mar 28, 2022 | 338.54 | 345.98 | 337.27 | 345.97 | 1,765,344 | +7.85(+2.32%) |
Mar 25, 2022 | 343.03 | 344.03 | 333.81 | 338.12 | 1,123,109 | -4.46(-1.30%) |
Mar 24, 2022 | 337.79 | 342.78 | 334.01 | 342.58 | 975,279 | +5.85(+1.74%) |
Mar 23, 2022 | 340.11 | 342.12 | 334.66 | 336.73 | 1,277,561 | -8.53(-2.47%) |
Mar 22, 2022 | 337.60 | 347.51 | 336.40 | 345.26 | 1,348,245 | +8.34(+2.48%) |
Mar 21, 2022 | 338.02 | 340.67 | 332.12 | 336.92 | 1,199,420 | -3.09(-0.91%) |
Mar 18, 2022 | 328.48 | 340.08 | 327.93 | 340.01 | 1,989,252 | +9.70(+2.94%) |
Mar 17, 2022 | 321.57 | 330.75 | 319.67 | 330.31 | 1,243,515 | +7.48(+2.32%) |
Mar 16, 2022 | 314.93 | 323.03 | 309.89 | 322.83 | 2,186,680 | +12.94(+4.18%) |
Mar 15, 2022 | 305.56 | 310.47 | 301.79 | 309.89 | 1,958,666 | +7.61(+2.52%) |
Mar 14, 2022 | 310.35 | 313.29 | 300.84 | 302.28 | 1,722,535 | -9.01(-2.89%) |
Mar 11, 2022 | 323.00 | 324.00 | 310.82 | 311.29 | 1,136,853 | -9.81(-3.06%) |
Mar 10, 2022 | 320.17 | 316.41 | 321.10 | 1,567,879 | -4.96(-1.52%) | |
Mar 09, 2022 | 318.76 | 327.55 | 317.92 | 326.06 | 1,432,929 | +15.09(+4.85%) |
Mar 08, 2022 | 312.66 | 319.05 | 306.66 | 310.97 | 1,626,556 | -3.27(-1.04%) |
Mar 07, 2022 | 327.55 | 330.99 | 314.18 | 314.24 | 1,528,171 | -14.10(-4.29%) |
Mar 04, 2022 | 332.85 | 337.25 | 326.19 | 328.34 | 1,163,705 | -7.20(-2.15%) |
Mar 03, 2022 | 347.22 | 347.22 | 333.00 | 335.54 | 1,108,714 | -8.71(-2.53%) |
Mar 02, 2022 | 341.61 | 345.66 | 334.04 | 344.25 | 1,710,645 | +5.16(+1.52%) |
Mar 01, 2022 | 341.67 | 347.41 | 336.92 | 339.09 | 1,045,172 | -2.93(-0.86%) |
Feb 28, 2022 | 336.76 | 344.49 | 336.76 | 342.02 | 1,535,743 | +3.33(+0.98%) |
Feb 25, 2022 | 335.97 | 339.00 | 332.71 | 338.69 | 2,340,859 | +2.62(+0.78%) |
Feb 24, 2022 | 307.00 | 337.10 | 306.57 | 336.07 | 2,621,004 | +19.30(+6.09%) |
Feb 23, 2022 | 329.23 | 329.44 | 316.51 | 316.77 | 1,021,105 | -8.10(-2.49%) |
Feb 22, 2022 | 324.33 | 331.66 | 322.47 | 324.87 | 1,838,144 | -2.72(-0.83%) |
Feb 18, 2022 | 327.59 | 0 | -7.17(-2.14%) | |||
Feb 17, 2022 | 345.47 | 346.82 | 333.90 | 334.76 | 1,873,660 | -15.38(-4.39%) |
Feb 16, 2022 | 349.02 | 351.13 | 344.24 | 350.14 | 1,155,785 | -2.67(-0.76%) |
Feb 15, 2022 | 350.58 | 353.53 | 346.96 | 352.81 | 1,547,656 | +7.31(+2.12%) |
Feb 14, 2022 | 344.91 | 351.21 | 342.73 | 345.50 | 1,240,550 | -0.81(-0.23%) |
Feb 11, 2022 | 359.84 | 361.63 | 344.66 | 346.31 | 1,714,334 | -12.37(-3.45%) |
Feb 10, 2022 | 357.00 | 367.22 | 355.96 | 358.68 | 1,872,206 | -5.74(-1.58%) |
Feb 09, 2022 | 358.11 | 364.49 | 356.71 | 364.42 | 1,029,388 | +11.31(+3.20%) |
Feb 08, 2022 | 348.35 | 353.83 | 345.77 | 353.11 | 1,115,486 | +3.98(+1.14%) |
Feb 07, 2022 | 352.29 | 356.42 | 348.12 | 349.13 | 1,486,118 | -1.93(-0.55%) |
Feb 04, 2022 | 341.89 | 354.64 | 340.55 | 351.06 | 1,764,513 | +11.07(+3.26%) |
Feb 03, 2022 | 344.64 | 338.71 | 339.99 | 1,833,398 | -13.53(-3.83%) | |
Feb 02, 2022 | 358.58 | 359.14 | 350.25 | 353.52 | 1,495,743 | -3.61(-1.01%) |
Feb 01, 2022 | 357.88 | 357.97 | 349.95 | 357.13 | 1,923,299 | +2.06(+0.58%) |
Jan 31, 2022 | 343.43 | 355.98 | 355.07 | 2,077,169 | +13.04(+3.81%) | |
Jan 28, 2022 | 330.03 | 342.34 | 324.75 | 342.03 | 2,678,531 | +12.73(+3.87%) |
Jan 27, 2022 | 336.90 | 340.73 | 328.52 | 329.30 | 2,445,500 | -0.02(-0.01%) |
Jan 26, 2022 | 341.34 | 343.59 | 326.52 | 329.32 | 3,969,701 | -3.51(-1.05%) |
Jan 25, 2022 | 339.89 | 342.01 | 330.49 | 332.83 | 1,592,597 | -12.94(-3.74%) |
Jan 24, 2022 | 330.94 | 346.19 | 322.05 | 345.77 | 3,427,235 | +7.14(+2.11%) |
Jan 21, 2022 | 347.51 | 349.55 | 338.55 | 338.63 | 2,884,368 | -14.32(-4.06%) |
Jan 20, 2022 | 354.18 | 361.11 | 347.87 | 352.95 | 1,652,319 | +2.10(+0.60%) |
Jan 19, 2022 | 352.88 | 360.17 | 350.27 | 350.85 | 1,798,865 | +0.38(+0.11%) |
Jan 18, 2022 | 353.29 | 359.38 | 350.08 | 350.47 | 1,712,239 | -6.57(-1.84%) |
Jan 14, 2022 | 357.04 | 0 | +1.38(+0.39%) | |||
Jan 13, 2022 | 372.57 | 372.57 | 355.28 | 355.66 | 2,959,186 | -15.92(-4.28%) |
Jan 12, 2022 | 375.71 | 379.49 | 368.84 | 371.58 | 1,485,591 | -1.11(-0.30%) |
Jan 11, 2022 | 365.91 | 373.43 | 363.05 | 372.69 | 2,291,215 | +6.49(+1.77%) |
Jan 10, 2022 | 357.26 | 366.45 | 350.79 | 366.20 | 2,974,464 | +3.42(+0.94%) |
Jan 07, 2022 | 366.22 | 370.51 | 359.70 | 362.78 | 1,654,759 | -3.08(-0.84%) |
Jan 06, 2022 | 363.78 | 371.17 | 360.85 | 365.86 | 2,463,269 | +0.41(+0.11%) |
Jan 05, 2022 | 378.60 | 379.86 | 365.25 | 365.45 | 3,099,389 | -18.95(-4.93%) |
Jan 04, 2022 | 393.80 | 393.80 | 376.33 | 384.40 | 2,651,635 | -8.69(-2.21%) |
Jan 03, 2022 | 397.12 | 398.96 | 387.70 | 393.09 | 1,628,968 | -4.56(-1.15%) |
Dec 31, 2021 | 400.01 | 401.52 | 397.14 | 397.65 | 785,940 | -3.70(-0.92%) |
Dec 30, 2021 | 400.73 | 405.23 | 400.27 | 401.35 | 508,402 | +0.95(+0.24%) |
Dec 29, 2021 | 400.86 | 402.18 | 396.36 | 400.40 | 664,470 | -0.56(-0.14%) |
Dec 28, 2021 | 406.74 | 407.31 | 399.69 | 400.96 | 620,738 | -4.23(-1.04%) |
Dec 27, 2021 | 401.62 | 405.21 | 401.06 | 405.19 | 868,013 | +5.12(+1.28%) |
Dec 23, 2021 | 397.62 | 401.51 | 395.94 | 400.07 | 452,959 | +2.64(+0.66%) |
Dec 22, 2021 | 394.40 | 397.81 | 392.17 | 397.43 | 590,321 | +2.30(+0.58%) |
Dec 21, 2021 | 387.01 | 395.62 | 383.49 | 395.13 | 1,256,205 | +10.61(+2.76%) |
Dec 20, 2021 | 383.88 | 387.84 | 382.50 | 384.52 | 1,371,576 | -6.20(-1.59%) |
Dec 17, 2021 | 384.55 | 392.24 | 380.70 | 390.72 | 3,012,382 | +1.71(+0.44%) |
Dec 16, 2021 | 399.84 | 400.81 | 385.99 | 389.01 | 2,504,077 | -12.62(-3.14%) |
Dec 15, 2021 | 392.33 | 402.36 | 388.41 | 401.63 | 2,312,600 | +9.86(+2.52%) |
Dec 14, 2021 | 396.23 | 397.81 | 385.91 | 391.77 | 2,200,838 | -13.34(-3.29%) |
Dec 13, 2021 | 407.15 | 410.98 | 402.64 | 405.11 | 1,788,280 | -0.93(-0.23%) |
Dec 10, 2021 | 405.95 | 411.40 | 403.33 | 406.04 | 1,688,988 | +5.59(+1.39%) |
Dec 09, 2021 | 409.48 | 411.54 | 399.13 | 400.45 | 1,954,817 | -9.30(-2.27%) |
Dec 08, 2021 | 405.58 | 410.05 | 400.69 | 409.75 | 1,540,860 | +3.91(+0.96%) |
Dec 07, 2021 | 399.70 | 407.76 | 399.70 | 405.84 | 2,116,301 | +14.91(+3.81%) |
Dec 06, 2021 | 389.13 | 391.68 | 381.16 | 390.93 | 1,761,605 | +0.49(+0.13%) |
Dec 03, 2021 | 401.52 | 402.13 | 382.50 | 390.44 | 3,111,126 | -13.61(-3.37%) |
Dec 02, 2021 | 398.30 | 406.27 | 397.00 | 404.05 | 2,182,889 | +6.81(+1.71%) |
Dec 01, 2021 | 418.00 | 418.51 | 395.90 | 397.24 | 2,902,972 | -17.66(-4.26%) |
Nov 30, 2021 | 424.28 | 428.06 | 413.26 | 414.90 | 3,323,388 | -11.64(-2.73%) |
Nov 29, 2021 | 420.91 | 428.33 | 418.07 | 426.54 | 2,410,025 | +8.35(+2.00%) |
Nov 26, 2021 | 420.78 | 425.94 | 416.31 | 418.19 | 1,564,157 | -4.05(-0.96%) |
Nov 24, 2021 | 414.71 | 422.45 | 411.68 | 422.24 | 2,225,748 | +1.93(+0.46%) |
Nov 23, 2021 | 422.34 | 425.63 | 413.40 | 420.31 | 2,825,163 | -6.64(-1.56%) |
Nov 22, 2021 | 440.15 | 440.15 | 425.30 | 426.95 | 1,687,098 | -12.41(-2.82%) |
Nov 19, 2021 | 444.05 | 446.54 | 439.28 | 439.36 | 1,010,252 | +1.42(+0.32%) |
Nov 18, 2021 | 442.77 | 438.28 | 437.74 | 437.94 | 887,370 | -4.06(-0.92%) |
Nov 17, 2021 | 445.94 | 446.59 | 441.59 | 442.00 | 419,001 | -3.78(-0.85%) |
Nov 16, 2021 | 440.40 | 445.90 | 439.52 | 445.78 | 614,841 | +5.02(+1.14%) |
Nov 15, 2021 | 444.09 | 444.09 | 438.14 | 440.76 | 446,429 | -2.39(-0.54%) |
Nov 12, 2021 | 438.60 | 443.20 | 437.80 | 443.15 | 591,054 | +7.29(+1.67%) |
Nov 11, 2021 | 437.09 | 439.26 | 435.63 | 435.86 | 721,524 | +2.08(+0.48%) |
Nov 10, 2021 | 443.59 | 433.78 | 1,251,425 | -12.74(-2.85%) | ||
Nov 09, 2021 | 446.78 | 448.79 | 442.77 | 446.52 | 894,758 | +1.67(+0.38%) |
Nov 08, 2021 | 440.80 | 445.79 | 440.36 | 444.85 | 857,532 | +5.84(+1.33%) |
Nov 05, 2021 | 445.10 | 446.09 | 436.19 | 439.01 | 859,959 | -3.40(-0.77%) |
Nov 04, 2021 | 439.28 | 444.14 | 438.34 | 442.41 | 765,744 | +4.46(+1.02%) |
Nov 03, 2021 | 438.00 | 438.67 | 432.60 | 437.95 | 580,862 | -1.08(-0.25%) |
Nov 02, 2021 | 438.89 | 439.85 | 436.40 | 439.03 | 541,760 | +0.94(+0.21%) |
Nov 01, 2021 | 440.59 | 439.06 | 435.62 | 438.09 | 579,113 | -0.97(-0.22%) |
Oct 29, 2021 | 433.49 | 439.46 | 433.09 | 439.06 | 716,595 | +3.42(+0.79%) |
Oct 28, 2021 | 430.10 | 435.92 | 430.02 | 435.64 | 591,045 | +5.16(+1.20%) |
Oct 27, 2021 | 435.80 | 437.34 | 430.20 | 430.48 | 883,903 | -3.79(-0.87%) |
Oct 26, 2021 | 438.84 | 434.27 | 777,588 | -1.10(-0.25%) | ||
Oct 25, 2021 | 434.58 | 437.29 | 432.07 | 435.37 | 807,403 | +2.17(+0.50%) |
Oct 22, 2021 | 432.41 | 436.06 | 429.89 | 433.20 | 587,216 | -2.70(-0.62%) |
Oct 21, 2021 | 430.61 | 436.12 | 429.58 | 435.90 | 2,242,806 | +4.44(+1.03%) |
Oct 20, 2021 | 433.13 | 435.23 | 429.80 | 431.46 | 633,298 | -0.79(-0.18%) |
Oct 19, 2021 | 430.66 | 433.80 | 429.01 | 432.25 | 1,040,618 | +3.81(+0.89%) |
Oct 18, 2021 | 423.01 | 428.67 | 422.75 | 428.44 | 1,028,913 | +4.72(+1.11%) |
Oct 15, 2021 | 424.09 | 424.55 | 421.93 | 423.72 | 587,415 | +1.08(+0.26%) |
Oct 14, 2021 | 421.28 | 424.18 | 419.75 | 422.64 | 927,606 | +6.56(+1.58%) |
Oct 13, 2021 | 409.39 | 416.24 | 409.39 | 416.08 | 1,311,580 | +8.34(+2.05%) |
Oct 12, 2021 | 406.04 | 410.00 | 404.07 | 407.74 | 630,907 | +4.60(+1.14%) |
Oct 11, 2021 | 403.24 | 408.13 | 401.72 | 403.14 | 578,106 | -0.98(-0.24%) |
Oct 08, 2021 | 411.09 | 411.09 | 403.78 | 404.12 | 616,697 | -2.95(-0.72%) |
Oct 07, 2021 | 406.98 | 410.50 | 404.98 | 407.07 | 810,773 | +5.06(+1.26%) |
Oct 06, 2021 | 395.61 | 402.60 | 394.49 | 402.01 | 982,105 | +2.46(+0.62%) |
Oct 05, 2021 | 394.05 | 401.01 | 394.05 | 399.55 | 1,260,921 | +6.69(+1.70%) |
Oct 04, 2021 | 401.98 | 402.56 | 388.86 | 392.86 | 1,836,372 | -12.16(-3.00%) |