Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 264.33 | 268.38 | 262.45 | 266.26 | 724,068 | +0.03(+0.01%) |
Jun 29, 2022 | 265.22 | 268.21 | 263.55 | 266.23 | 546,365 | +1.31(+0.50%) |
Jun 28, 2022 | 271.14 | 273.79 | 264.39 | 264.92 | 772,225 | -7.05(-2.59%) |
Jun 27, 2022 | 272.29 | 273.42 | 269.28 | 271.97 | 776,252 | +0.29(+0.11%) |
Jun 24, 2022 | 266.30 | 271.96 | 265.73 | 271.67 | 1,231,140 | +7.34(+2.78%) |
Jun 23, 2022 | 259.06 | 264.57 | 259.06 | 264.33 | 776,063 | +6.69(+2.60%) |
Jun 22, 2022 | 252.67 | 259.93 | 251.94 | 257.64 | 859,532 | +3.05(+1.20%) |
Jun 21, 2022 | 254.93 | 257.52 | 252.64 | 254.60 | 840,602 | +4.10(+1.64%) |
Jun 17, 2022 | 246.64 | 253.60 | 245.74 | 250.50 | 1,711,867 | +2.18(+0.88%) |
Jun 16, 2022 | 248.99 | 251.33 | 246.23 | 248.31 | 1,239,602 | -8.48(-3.30%) |
Jun 15, 2022 | 254.95 | 261.10 | 253.55 | 256.79 | 879,797 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.27 | 1,107,116 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.13 | 258.68 | 259.78 | 956,213 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.78 | 265.24 | 267.49 | 935,412 | -6.08(-2.22%) |
Jun 09, 2022 | 276.44 | 279.43 | 273.34 | 273.57 | 630,562 | -4.35(-1.56%) |
Jun 08, 2022 | 280.97 | 283.90 | 277.62 | 277.92 | 578,511 | -5.39(-1.90%) |
Jun 07, 2022 | 276.08 | 283.74 | 276.08 | 283.31 | 736,567 | +4.76(+1.71%) |
Jun 06, 2022 | 280.69 | 284.00 | 278.50 | 278.56 | 578,085 | -0.73(-0.26%) |
Jun 03, 2022 | 280.44 | 283.01 | 276.50 | 279.29 | 967,726 | -8.12(-2.82%) |
Jun 02, 2022 | 276.57 | 287.73 | 274.88 | 287.40 | 827,666 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.68 | 263.81 | 276.45 | 3,093,625 | -18.79(-6.36%) |
May 31, 2022 | 298.72 | 299.79 | 293.72 | 295.24 | 2,945,107 | -5.80(-1.93%) |
May 27, 2022 | 296.07 | 301.10 | 295.54 | 301.03 | 584,479 | +7.88(+2.69%) |
May 26, 2022 | 287.71 | 294.55 | 287.11 | 293.15 | 680,898 | +7.29(+2.55%) |
May 25, 2022 | 284.37 | 288.76 | 283.31 | 285.86 | 823,163 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.31 | 283.00 | 286.73 | 778,912 | -2.22(-0.77%) |
May 23, 2022 | 285.87 | 290.00 | 282.37 | 288.95 | 731,684 | +5.76(+2.03%) |
May 20, 2022 | 280.99 | 283.25 | 275.87 | 283.19 | 1,538,242 | +6.37(+2.30%) |
May 19, 2022 | 272.09 | 278.06 | 271.26 | 276.82 | 1,666,277 | +2.80(+1.02%) |
May 18, 2022 | 282.09 | 282.22 | 273.17 | 274.02 | 850,989 | -11.97(-4.19%) |
May 17, 2022 | 285.62 | 287.11 | 282.31 | 286.00 | 901,327 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.29 | 275.62 | 281.01 | 984,439 | -1.17(-0.42%) |
May 13, 2022 | 283.51 | 286.48 | 279.28 | 282.19 | 1,269,285 | +3.29(+1.18%) |
May 12, 2022 | 271.48 | 280.05 | 270.30 | 278.89 | 947,515 | +3.33(+1.21%) |
May 11, 2022 | 276.68 | 281.32 | 273.92 | 275.56 | 972,837 | -2.79(-1.00%) |
May 10, 2022 | 279.95 | 282.51 | 274.91 | 278.36 | 1,208,640 | -0.58(-0.21%) |
May 09, 2022 | 289.02 | 290.81 | 277.79 | 278.93 | 1,292,009 | -14.46(-4.93%) |
May 06, 2022 | 292.71 | 295.47 | 288.46 | 293.40 | 1,087,162 | -3.49(-1.17%) |
May 05, 2022 | 306.33 | 307.62 | 294.10 | 296.88 | 1,277,645 | -13.09(-4.22%) |
May 04, 2022 | 303.89 | 311.14 | 295.54 | 309.97 | 1,370,094 | +7.80(+2.58%) |
May 03, 2022 | 292.39 | 303.12 | 292.04 | 302.17 | 1,662,774 | +8.10(+2.75%) |
May 02, 2022 | 281.28 | 298.59 | 280.28 | 294.07 | 3,069,505 | -14.99(-4.85%) |
Apr 29, 2022 | 316.25 | 318.32 | 308.18 | 309.06 | 1,317,646 | -9.88(-3.10%) |
Apr 28, 2022 | 315.93 | 320.59 | 310.39 | 318.94 | 790,361 | +6.94(+2.23%) |
Apr 27, 2022 | 309.71 | 317.02 | 309.71 | 312.00 | 999,936 | +0.48(+0.15%) |
Apr 26, 2022 | 315.55 | 317.88 | 310.77 | 311.52 | 996,671 | -6.36(-2.00%) |
Apr 25, 2022 | 312.50 | 318.10 | 309.92 | 317.88 | 1,409,999 | +3.02(+0.96%) |
Apr 22, 2022 | 318.36 | 322.17 | 314.54 | 314.86 | 1,087,965 | -7.32(-2.27%) |
Apr 21, 2022 | 328.83 | 330.63 | 321.70 | 322.19 | 794,879 | -5.00(-1.53%) |
Apr 20, 2022 | 327.80 | 331.32 | 326.12 | 327.19 | 550,388 | +1.46(+0.45%) |
Apr 19, 2022 | 319.58 | 326.31 | 318.99 | 325.72 | 969,570 | +5.19(+1.62%) |
Apr 18, 2022 | 319.83 | 322.84 | 318.71 | 320.54 | 659,355 | -0.17(-0.05%) |
Apr 14, 2022 | 326.17 | 327.52 | 320.17 | 320.70 | 991,907 | -5.14(-1.58%) |
Apr 13, 2022 | 322.93 | 325.96 | 318.70 | 325.84 | 825,780 | +1.48(+0.46%) |
Apr 12, 2022 | 326.89 | 329.50 | 322.85 | 324.35 | 634,774 | -2.18(-0.67%) |
Apr 11, 2022 | 331.67 | 332.33 | 324.67 | 326.53 | 1,195,331 | -8.12(-2.43%) |
Apr 08, 2022 | 334.14 | 338.10 | 333.16 | 334.66 | 670,987 | -0.67(-0.20%) |
Apr 07, 2022 | 332.50 | 336.85 | 330.23 | 335.33 | 631,264 | +2.22(+0.67%) |
Apr 06, 2022 | 331.96 | 335.69 | 330.29 | 333.11 | 875,854 | -1.32(-0.39%) |
Apr 05, 2022 | 333.63 | 336.80 | 332.74 | 334.43 | 679,904 | +0.08(+0.02%) |
Apr 04, 2022 | 332.53 | 336.38 | 332.27 | 334.35 | 783,501 | +2.00(+0.60%) |
Apr 01, 2022 | 329.45 | 333.15 | 328.09 | 332.35 | 673,095 | +2.85(+0.87%) |
Mar 31, 2022 | 333.08 | 337.11 | 329.50 | 329.50 | 1,057,081 | -0.89(-0.27%) |
Mar 30, 2022 | 332.34 | 333.04 | 329.25 | 330.39 | 705,794 | -1.27(-0.38%) |
Mar 29, 2022 | 332.45 | 334.75 | 329.23 | 331.66 | 527,243 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.10 | 323.20 | 327.89 | 659,681 | +5.13(+1.59%) |
Mar 25, 2022 | 323.22 | 323.90 | 320.28 | 322.76 | 519,737 | +0.99(+0.31%) |
Mar 24, 2022 | 319.67 | 321.81 | 317.76 | 321.78 | 971,323 | +3.30(+1.04%) |
Mar 23, 2022 | 320.37 | 321.77 | 317.95 | 318.48 | 706,656 | -4.75(-1.47%) |
Mar 22, 2022 | 319.00 | 324.56 | 319.00 | 323.22 | 654,495 | +4.07(+1.28%) |
Mar 21, 2022 | 320.79 | 324.09 | 315.35 | 319.15 | 851,612 | -4.32(-1.33%) |
Mar 18, 2022 | 316.17 | 324.06 | 314.19 | 323.46 | 1,529,719 | +9.18(+2.92%) |
Mar 17, 2022 | 307.52 | 314.29 | 306.98 | 314.29 | 645,912 | +6.81(+2.21%) |
Mar 16, 2022 | 303.30 | 307.70 | 301.44 | 307.48 | 1,858,166 | +7.96(+2.66%) |
Mar 15, 2022 | 299.12 | 300.73 | 295.50 | 299.52 | 958,661 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.15 | 292.66 | 294.25 | 892,857 | -3.09(-1.04%) |
Mar 11, 2022 | 306.64 | 308.14 | 297.23 | 297.33 | 1,301,642 | -9.31(-3.03%) |
Mar 10, 2022 | 299.08 | 308.63 | 306.64 | 2,014,419 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.02 | 318.50 | 312.42 | 315.73 | 1,075,035 | +9.09(+2.97%) |
Mar 08, 2022 | 308.53 | 314.48 | 304.43 | 306.64 | 1,046,036 | -0.67(-0.22%) |
Mar 07, 2022 | 318.20 | 320.51 | 307.15 | 307.31 | 1,183,794 | -10.89(-3.42%) |
Mar 04, 2022 | 314.20 | 320.33 | 312.83 | 318.20 | 1,188,619 | +0.92(+0.29%) |
Mar 03, 2022 | 320.29 | 320.95 | 315.56 | 317.28 | 896,591 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.70 | 314.79 | 318.35 | 1,002,098 | +3.55(+1.13%) |
Mar 01, 2022 | 313.76 | 319.85 | 312.72 | 314.79 | 1,330,942 | +0.31(+0.10%) |
Feb 28, 2022 | 313.42 | 319.14 | 311.12 | 314.48 | 1,598,350 | -1.63(-0.52%) |
Feb 25, 2022 | 314.92 | 317.75 | 311.61 | 316.11 | 1,503,527 | +1.66(+0.53%) |
Feb 24, 2022 | 303.59 | 315.69 | 302.99 | 314.45 | 1,112,780 | +3.72(+1.20%) |
Feb 23, 2022 | 316.76 | 320.92 | 309.95 | 310.73 | 835,653 | -4.05(-1.29%) |
Feb 22, 2022 | 312.72 | 317.78 | 311.64 | 314.79 | 794,124 | -0.52(-0.16%) |
Feb 18, 2022 | 315.30 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.20 | 321.97 | 313.32 | 314.87 | 1,333,307 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.11 | 318.29 | 322.16 | 818,208 | +0.78(+0.24%) |
Feb 15, 2022 | 321.01 | 321.94 | 319.26 | 321.38 | 691,814 | +6.19(+1.96%) |
Feb 14, 2022 | 322.44 | 323.70 | 313.15 | 315.19 | 1,547,574 | -8.59(-2.65%) |
Feb 11, 2022 | 340.59 | 341.04 | 322.11 | 323.79 | 1,863,798 | -17.39(-5.10%) |
Feb 10, 2022 | 335.42 | 345.73 | 327.73 | 341.18 | 2,384,028 | +6.70(+2.00%) |
Feb 09, 2022 | 340.07 | 340.07 | 333.20 | 334.48 | 1,087,601 | +4.92(+1.49%) |
Feb 08, 2022 | 326.43 | 330.22 | 321.36 | 329.56 | 1,103,986 | +1.66(+0.51%) |
Feb 07, 2022 | 337.42 | 339.42 | 326.72 | 327.90 | 860,752 | -10.11(-2.99%) |
Feb 04, 2022 | 329.78 | 341.98 | 329.37 | 338.00 | 1,108,727 | +6.35(+1.92%) |
Feb 03, 2022 | 328.70 | 335.86 | 331.65 | 955,502 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.33 | 338.77 | 329.32 | 338.17 | 961,767 | +3.07(+0.92%) |
Feb 01, 2022 | 335.18 | 335.47 | 327.43 | 335.10 | 949,370 | +0.88(+0.26%) |
Jan 31, 2022 | 328.13 | 334.31 | 334.22 | 748,065 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.27 | 328.06 | 313.82 | 327.90 | 789,640 | +10.32(+3.25%) |
Jan 27, 2022 | 320.57 | 325.42 | 316.58 | 317.58 | 1,134,477 | +1.35(+0.43%) |
Jan 26, 2022 | 321.63 | 327.14 | 315.00 | 316.24 | 1,094,961 | -0.48(-0.15%) |
Jan 25, 2022 | 328.44 | 330.94 | 315.96 | 316.71 | 1,703,390 | -18.56(-5.54%) |
Jan 24, 2022 | 327.01 | 335.74 | 320.25 | 335.28 | 988,847 | +2.15(+0.65%) |
Jan 21, 2022 | 336.62 | 340.26 | 332.24 | 333.12 | 803,112 | -3.31(-0.98%) |
Jan 20, 2022 | 340.18 | 345.61 | 335.73 | 336.44 | 791,561 | -1.33(-0.39%) |
Jan 19, 2022 | 338.42 | 345.38 | 337.33 | 337.76 | 598,491 | +2.15(+0.64%) |
Jan 18, 2022 | 338.86 | 340.25 | 333.75 | 335.61 | 1,174,948 | -8.90(-2.58%) |
Jan 14, 2022 | 344.50 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.29 | 366.80 | 352.92 | 353.31 | 584,661 | -10.05(-2.76%) |
Jan 12, 2022 | 360.19 | 363.82 | 358.58 | 363.36 | 623,932 | +4.91(+1.37%) |
Jan 11, 2022 | 352.45 | 358.48 | 347.99 | 358.45 | 888,838 | +5.91(+1.68%) |
Jan 10, 2022 | 358.96 | 358.96 | 348.43 | 352.53 | 977,562 | -10.34(-2.85%) |
Jan 07, 2022 | 364.76 | 365.48 | 361.14 | 362.87 | 517,766 | -2.16(-0.59%) |
Jan 06, 2022 | 365.72 | 367.12 | 358.85 | 365.04 | 876,036 | -2.37(-0.64%) |
Jan 05, 2022 | 376.78 | 378.30 | 367.35 | 367.40 | 574,165 | -8.98(-2.39%) |
Jan 04, 2022 | 375.58 | 378.08 | 372.31 | 376.39 | 542,439 | +2.61(+0.70%) |
Jan 03, 2022 | 381.72 | 382.49 | 370.82 | 373.78 | 656,050 | -6.81(-1.79%) |
Dec 31, 2021 | 380.70 | 381.84 | 378.60 | 380.59 | 509,996 | -0.47(-0.12%) |
Dec 30, 2021 | 388.67 | 389.14 | 380.46 | 381.06 | 475,506 | -6.82(-1.76%) |
Dec 29, 2021 | 389.18 | 391.22 | 387.22 | 387.88 | 364,840 | -1.33(-0.34%) |
Dec 28, 2021 | 391.23 | 393.40 | 388.01 | 389.20 | 329,158 | -0.05(-0.01%) |
Dec 27, 2021 | 388.76 | 389.43 | 385.80 | 389.25 | 514,462 | +2.15(+0.56%) |
Dec 23, 2021 | 386.73 | 389.60 | 385.94 | 387.10 | 312,452 | +2.23(+0.58%) |
Dec 22, 2021 | 381.40 | 385.17 | 380.78 | 384.86 | 404,678 | +3.59(+0.94%) |
Dec 21, 2021 | 380.42 | 382.48 | 377.27 | 381.27 | 440,004 | +4.23(+1.12%) |
Dec 20, 2021 | 378.59 | 379.42 | 372.81 | 377.04 | 501,092 | -6.53(-1.70%) |
Dec 17, 2021 | 384.10 | 388.60 | 380.26 | 383.57 | 1,063,532 | -2.22(-0.58%) |
Dec 16, 2021 | 389.55 | 390.48 | 381.88 | 385.79 | 790,560 | -1.76(-0.46%) |
Dec 15, 2021 | 383.25 | 387.92 | 379.40 | 387.55 | 469,274 | +5.64(+1.48%) |
Dec 14, 2021 | 386.37 | 388.82 | 377.85 | 381.91 | 610,752 | -6.68(-1.72%) |
Dec 13, 2021 | 387.86 | 389.94 | 386.32 | 388.60 | 737,673 | +1.02(+0.26%) |
Dec 10, 2021 | 385.42 | 387.82 | 383.32 | 387.57 | 355,544 | +4.24(+1.11%) |
Dec 09, 2021 | 388.11 | 390.15 | 383.24 | 383.33 | 568,071 | -4.54(-1.17%) |
Dec 08, 2021 | 388.43 | 390.02 | 385.83 | 387.88 | 585,793 | -0.33(-0.09%) |
Dec 07, 2021 | 383.42 | 390.37 | 383.42 | 388.21 | 658,671 | +12.66(+3.37%) |
Dec 06, 2021 | 377.15 | 378.59 | 370.29 | 375.55 | 679,574 | +0.61(+0.16%) |
Dec 03, 2021 | 382.93 | 384.97 | 369.88 | 374.94 | 868,383 | -4.26(-1.12%) |
Dec 02, 2021 | 371.02 | 380.87 | 370.63 | 379.19 | 895,102 | +8.65(+2.33%) |
Dec 01, 2021 | 384.52 | 385.83 | 370.28 | 370.54 | 900,278 | -10.10(-2.65%) |
Nov 30, 2021 | 384.32 | 388.68 | 379.21 | 380.64 | 1,368,022 | -6.46(-1.67%) |
Nov 29, 2021 | 379.92 | 389.48 | 377.71 | 387.11 | 1,228,743 | +12.84(+3.43%) |
Nov 26, 2021 | 376.98 | 381.45 | 372.72 | 374.26 | 559,018 | -8.20(-2.15%) |
Nov 24, 2021 | 374.91 | 383.17 | 374.51 | 382.47 | 417,843 | +5.75(+1.53%) |
Nov 23, 2021 | 373.84 | 377.26 | 368.73 | 376.72 | 383,777 | +1.99(+0.53%) |
Nov 22, 2021 | 376.88 | 381.48 | 374.44 | 374.73 | 609,943 | -2.17(-0.58%) |
Nov 19, 2021 | 386.42 | 387.31 | 376.01 | 376.90 | 691,328 | -7.41(-1.93%) |
Nov 18, 2021 | 387.47 | 386.73 | 384.04 | 384.32 | 522,522 | -2.18(-0.56%) |
Nov 17, 2021 | 389.92 | 391.49 | 376.35 | 386.50 | 987,300 | -4.24(-1.09%) |
Nov 16, 2021 | 380.43 | 392.59 | 380.43 | 390.74 | 647,919 | +10.56(+2.78%) |
Nov 15, 2021 | 377.61 | 384.22 | 376.87 | 380.17 | 785,766 | +2.69(+0.71%) |
Nov 12, 2021 | 376.01 | 379.85 | 373.93 | 377.49 | 595,364 | +2.50(+0.67%) |
Nov 11, 2021 | 378.88 | 380.32 | 371.85 | 374.99 | 410,664 | -2.18(-0.58%) |
Nov 10, 2021 | 381.27 | 377.17 | 640,778 | -4.49(-1.18%) | ||
Nov 09, 2021 | 376.76 | 382.71 | 376.55 | 381.65 | 608,089 | +4.89(+1.30%) |
Nov 08, 2021 | 377.28 | 379.44 | 374.51 | 376.76 | 791,454 | +0.16(+0.04%) |
Nov 05, 2021 | 380.39 | 382.52 | 376.31 | 376.60 | 547,929 | -1.88(-0.50%) |
Nov 04, 2021 | 377.05 | 381.27 | 376.50 | 378.48 | 605,335 | +2.42(+0.64%) |
Nov 03, 2021 | 381.36 | 384.27 | 372.07 | 376.06 | 644,267 | -4.04(-1.06%) |
Nov 02, 2021 | 383.60 | 385.43 | 379.41 | 380.09 | 637,363 | -3.59(-0.94%) |
Nov 01, 2021 | 395.78 | 393.18 | 380.67 | 383.68 | 567,234 | -9.49(-2.41%) |
Oct 29, 2021 | 396.35 | 396.66 | 389.43 | 393.18 | 796,040 | -2.47(-0.62%) |
Oct 28, 2021 | 385.69 | 396.03 | 384.59 | 395.65 | 734,784 | +13.67(+3.58%) |
Oct 27, 2021 | 379.87 | 384.65 | 378.39 | 381.98 | 767,545 | +2.24(+0.59%) |
Oct 26, 2021 | 377.47 | 379.74 | 612,445 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.33 | 375.81 | 369.28 | 374.65 | 560,711 | +3.35(+0.90%) |
Oct 22, 2021 | 367.15 | 372.12 | 366.56 | 371.30 | 421,584 | +5.31(+1.45%) |
Oct 21, 2021 | 360.80 | 366.23 | 357.54 | 365.99 | 395,710 | +4.14(+1.15%) |
Oct 20, 2021 | 369.98 | 369.98 | 360.89 | 361.84 | 540,244 | -6.83(-1.85%) |
Oct 19, 2021 | 364.50 | 369.28 | 364.50 | 368.67 | 410,914 | +4.82(+1.33%) |
Oct 18, 2021 | 361.04 | 364.19 | 358.91 | 363.85 | 593,816 | +2.74(+0.76%) |
Oct 15, 2021 | 363.01 | 363.01 | 358.81 | 361.10 | 724,616 | +0.67(+0.19%) |
Oct 14, 2021 | 355.78 | 360.52 | 355.78 | 360.43 | 338,148 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.66 | 351.66 | 351,786 | +0.53(+0.15%) |
Oct 12, 2021 | 352.45 | 355.26 | 349.84 | 351.13 | 376,294 | +0.86(+0.24%) |
Oct 11, 2021 | 350.94 | 356.40 | 350.27 | 350.28 | 370,851 | -2.16(-0.61%) |
Oct 08, 2021 | 354.47 | 354.91 | 350.09 | 352.44 | 399,232 | -0.70(-0.20%) |
Oct 07, 2021 | 352.51 | 357.12 | 352.36 | 353.14 | 865,698 | +4.90(+1.41%) |
Oct 06, 2021 | 341.45 | 348.87 | 340.30 | 348.23 | 467,337 | +2.50(+0.72%) |
Oct 05, 2021 | 342.20 | 349.39 | 341.36 | 345.73 | 578,032 | +5.50(+1.62%) |
Oct 04, 2021 | 347.92 | 347.92 | 337.46 | 340.24 | 654,745 | -9.26(-2.65%) |
Oct 01, 2021 | 347.80 | 352.06 | 344.05 | 349.50 | 427,406 | +4.03(+1.17%) |
Sep 30, 2021 | 351.65 | 353.10 | 345.36 | 345.47 | 680,151 | -4.19(-1.20%) |
Sep 29, 2021 | 347.76 | 351.72 | 345.97 | 349.66 | 525,943 | +3.82(+1.11%) |
Sep 28, 2021 | 354.62 | 356.14 | 343.45 | 345.84 | 721,738 | -12.37(-3.45%) |
Sep 27, 2021 | 364.40 | 364.40 | 355.79 | 358.20 | 502,050 | -7.85(-2.14%) |
Sep 24, 2021 | 365.61 | 368.33 | 363.18 | 366.06 | 346,693 | -0.63(-0.17%) |
Sep 23, 2021 | 361.12 | 367.22 | 361.12 | 366.69 | 498,890 | +6.36(+1.77%) |
Sep 22, 2021 | 362.25 | 362.25 | 357.17 | 360.33 | 345,056 | +0.91(+0.25%) |
Sep 21, 2021 | 360.76 | 361.84 | 358.93 | 359.41 | 373,349 | +0.50(+0.14%) |
Sep 20, 2021 | 356.06 | 360.48 | 355.47 | 358.92 | 724,585 | -1.04(-0.29%) |
Sep 17, 2021 | 367.35 | 368.42 | 358.77 | 359.96 | 1,296,056 | -10.05(-2.72%) |
Sep 16, 2021 | 370.32 | 372.31 | 369.75 | 370.01 | 474,290 | +0.51(+0.14%) |
Sep 15, 2021 | 371.31 | 372.85 | 366.52 | 369.50 | 430,409 | -0.33(-0.09%) |
Sep 14, 2021 | 370.47 | 371.88 | 368.25 | 369.83 | 361,906 | +0.95(+0.26%) |
Sep 13, 2021 | 374.80 | 376.49 | 364.37 | 368.88 | 354,889 | -3.27(-0.88%) |
Sep 10, 2021 | 374.43 | 375.33 | 370.70 | 372.15 | 364,560 | +0.03(+0.01%) |
Sep 09, 2021 | 372.62 | 375.06 | 371.23 | 372.12 | 511,313 | +0.55(+0.15%) |
Sep 08, 2021 | 371.63 | 373.65 | 369.69 | 371.57 | 786,370 | +0.17(+0.04%) |
Sep 07, 2021 | 377.21 | 377.21 | 369.18 | 371.41 | 449,262 | -3.52(-0.94%) |
Sep 03, 2021 | 373.76 | 376.12 | 372.47 | 374.93 | 346,834 | -0.29(-0.08%) |
Sep 02, 2021 | 373.76 | 375.88 | 371.46 | 375.22 | 434,668 | +3.48(+0.94%) |
Sep 01, 2021 | 369.99 | 373.30 | 367.58 | 371.74 | 385,434 | +1.30(+0.35%) |
Aug 31, 2021 | 371.10 | 372.34 | 369.12 | 370.43 | 561,399 | -0.31(-0.08%) |
Aug 30, 2021 | 368.04 | 373.15 | 368.03 | 370.75 | 302,352 | +3.15(+0.86%) |
Aug 27, 2021 | 365.75 | 369.00 | 365.20 | 367.59 | 347,055 | +2.41(+0.66%) |
Aug 26, 2021 | 365.59 | 367.59 | 364.49 | 365.18 | 354,260 | -1.00(-0.27%) |
Aug 25, 2021 | 366.74 | 367.27 | 363.36 | 366.18 | 313,078 | +0.05(+0.01%) |
Aug 24, 2021 | 370.43 | 370.62 | 364.36 | 366.13 | 467,669 | -2.69(-0.73%) |
Aug 23, 2021 | 366.53 | 372.11 | 366.53 | 368.82 | 640,849 | +2.62(+0.71%) |
Aug 20, 2021 | 365.19 | 367.74 | 362.91 | 366.20 | 611,906 | +1.83(+0.50%) |
Aug 19, 2021 | 361.27 | 365.60 | 358.98 | 364.37 | 500,345 | +1.21(+0.33%) |
Aug 18, 2021 | 371.46 | 371.91 | 362.88 | 363.17 | 632,796 | -7.72(-2.08%) |
Aug 17, 2021 | 371.42 | 372.84 | 369.23 | 370.89 | 497,365 | -2.50(-0.67%) |
Aug 16, 2021 | 368.77 | 373.48 | 366.94 | 373.38 | 397,996 | +3.68(+1.00%) |
Aug 13, 2021 | 369.31 | 370.87 | 368.60 | 369.70 | 421,472 | +1.67(+0.45%) |
Aug 12, 2021 | 367.88 | 369.17 | 365.46 | 368.03 | 423,205 | -1.04(-0.28%) |
Aug 11, 2021 | 371.22 | 371.50 | 367.83 | 369.07 | 486,990 | -0.34(-0.09%) |
Aug 10, 2021 | 372.14 | 372.94 | 367.44 | 369.41 | 377,221 | -2.01(-0.54%) |
Aug 09, 2021 | 374.76 | 376.38 | 370.54 | 371.42 | 525,990 | -2.48(-0.66%) |
Aug 06, 2021 | 375.64 | 377.63 | 369.92 | 373.90 | 542,737 | -1.82(-0.48%) |
Aug 05, 2021 | 374.18 | 376.40 | 371.92 | 375.71 | 638,504 | +3.96(+1.07%) |
Aug 04, 2021 | 368.62 | 373.94 | 365.79 | 371.75 | 748,204 | +3.51(+0.95%) |
Aug 03, 2021 | 369.07 | 369.07 | 363.45 | 368.25 | 535,694 | -0.07(-0.02%) |
Aug 02, 2021 | 367.68 | 370.44 | 365.36 | 368.31 | 786,520 | +3.13(+0.86%) |
Jul 30, 2021 | 365.56 | 367.17 | 364.52 | 365.19 | 922,908 | -1.27(-0.35%) |
Jul 29, 2021 | 366.94 | 370.33 | 363.52 | 366.46 | 816,221 | -1.23(-0.34%) |
Jul 28, 2021 | 370.38 | 371.70 | 366.21 | 367.69 | 892,200 | -2.32(-0.63%) |
Jul 27, 2021 | 369.14 | 371.06 | 366.49 | 370.01 | 639,501 | +1.15(+0.31%) |
Jul 26, 2021 | 369.31 | 370.11 | 363.96 | 368.87 | 574,722 | -2.01(-0.54%) |
Jul 23, 2021 | 370.90 | 373.46 | 370.07 | 370.88 | 607,717 | +0.63(+0.17%) |
Jul 22, 2021 | 368.04 | 370.39 | 367.10 | 370.25 | 594,218 | +2.15(+0.58%) |
Jul 21, 2021 | 366.27 | 370.05 | 366.27 | 368.10 | 794,075 | +1.64(+0.45%) |
Jul 20, 2021 | 361.70 | 368.40 | 360.36 | 366.46 | 581,116 | +5.32(+1.47%) |
Jul 19, 2021 | 364.73 | 367.06 | 358.77 | 361.14 | 893,673 | -5.95(-1.62%) |
Jul 16, 2021 | 364.74 | 368.95 | 364.42 | 367.09 | 587,547 | +3.12(+0.86%) |
Jul 15, 2021 | 363.90 | 365.74 | 361.65 | 363.97 | 508,407 | -0.82(-0.23%) |
Jul 14, 2021 | 364.77 | 365.21 | 362.46 | 364.80 | 391,279 | +0.58(+0.16%) |
Jul 13, 2021 | 364.47 | 367.07 | 361.85 | 364.22 | 421,273 | -0.04(-0.01%) |
Jul 12, 2021 | 365.70 | 366.44 | 361.29 | 364.25 | 458,868 | -0.53(-0.15%) |
Jul 09, 2021 | 364.60 | 365.83 | 361.67 | 364.79 | 650,476 | +1.16(+0.32%) |
Jul 08, 2021 | 362.23 | 365.19 | 359.80 | 363.63 | 584,187 | -2.27(-0.62%) |
Jul 07, 2021 | 360.58 | 366.73 | 359.91 | 365.91 | 553,611 | +6.51(+1.81%) |
Jul 06, 2021 | 358.70 | 360.04 | 354.75 | 359.40 | 504,742 | +2.14(+0.60%) |
Jul 02, 2021 | 355.91 | 357.95 | 354.67 | 357.26 | 386,606 | +2.46(+0.69%) |