Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 366.10 | 370.89 | 365.36 | 369.36 | 1,942,122 | +2.29(+0.62%) |
Jul 28, 2022 | 357.12 | 368.32 | 354.62 | 367.07 | 1,776,853 | +13.39(+3.79%) |
Jul 27, 2022 | 349.12 | 355.49 | 348.59 | 353.68 | 1,661,098 | +4.70(+1.35%) |
Jul 26, 2022 | 342.95 | 353.17 | 342.83 | 348.97 | 2,195,279 | +2.05(+0.59%) |
Jul 25, 2022 | 353.27 | 353.27 | 344.72 | 346.92 | 2,154,218 | -7.75(-2.19%) |
Jul 22, 2022 | 356.37 | 356.99 | 352.53 | 354.67 | 1,750,059 | +0.31(+0.09%) |
Jul 21, 2022 | 350.81 | 354.65 | 349.53 | 354.36 | 1,831,428 | +2.96(+0.84%) |
Jul 20, 2022 | 350.86 | 354.79 | 349.71 | 351.40 | 1,394,487 | +1.43(+0.41%) |
Jul 19, 2022 | 342.74 | 350.36 | 341.63 | 349.97 | 1,822,537 | +11.54(+3.41%) |
Jul 18, 2022 | 344.22 | 347.92 | 337.73 | 338.43 | 1,744,738 | -4.01(-1.17%) |
Jul 15, 2022 | 342.46 | 344.85 | 340.79 | 342.44 | 1,786,398 | +4.19(+1.24%) |
Jul 14, 2022 | 331.79 | 340.45 | 329.77 | 338.24 | 1,536,751 | +3.09(+0.92%) |
Jul 13, 2022 | 334.44 | 337.22 | 332.58 | 335.15 | 2,542,888 | -3.95(-1.16%) |
Jul 12, 2022 | 342.82 | 347.29 | 337.22 | 339.10 | 1,698,523 | -5.45(-1.58%) |
Jul 11, 2022 | 346.96 | 349.22 | 341.64 | 344.55 | 1,533,829 | -0.85(-0.25%) |
Jul 08, 2022 | 342.17 | 348.73 | 342.16 | 345.40 | 1,639,866 | +0.64(+0.18%) |
Jul 07, 2022 | 338.07 | 345.27 | 338.07 | 344.77 | 1,644,451 | +2.75(+0.80%) |
Jul 06, 2022 | 339.79 | 344.61 | 337.32 | 342.01 | 1,793,458 | +4.61(+1.37%) |
Jul 05, 2022 | 331.48 | 337.82 | 329.97 | 337.41 | 2,093,020 | +0.97(+0.29%) |
Jul 01, 2022 | 329.97 | 336.96 | 327.73 | 336.44 | 1,954,504 | +6.14(+1.86%) |
Jun 30, 2022 | 326.82 | 332.97 | 325.16 | 330.29 | 2,197,632 | +2.26(+0.69%) |
Jun 29, 2022 | 326.03 | 331.57 | 325.69 | 328.03 | 1,780,837 | +2.01(+0.62%) |
Jun 28, 2022 | 333.44 | 337.10 | 324.87 | 326.02 | 2,004,096 | -7.61(-2.28%) |
Jun 27, 2022 | 335.58 | 336.37 | 330.49 | 333.63 | 1,764,411 | -1.17(-0.35%) |
Jun 24, 2022 | 329.54 | 335.27 | 327.05 | 334.80 | 4,990,434 | +7.76(+2.37%) |
Jun 23, 2022 | 320.60 | 327.85 | 320.20 | 327.04 | 2,125,977 | +8.40(+2.64%) |
Jun 22, 2022 | 311.31 | 321.94 | 310.26 | 318.64 | 2,042,431 | +5.05(+1.61%) |
Jun 21, 2022 | 316.36 | 320.10 | 312.00 | 313.60 | 3,688,569 | +0.09(+0.03%) |
Jun 17, 2022 | 307.16 | 317.07 | 307.16 | 313.51 | 4,955,557 | +3.82(+1.23%) |
Jun 16, 2022 | 307.16 | 310.49 | 305.99 | 309.69 | 2,747,647 | -5.20(-1.65%) |
Jun 15, 2022 | 313.52 | 319.90 | 311.19 | 314.89 | 2,540,621 | +3.83(+1.23%) |
Jun 14, 2022 | 313.50 | 316.03 | 307.79 | 311.06 | 2,907,348 | -4.83(-1.53%) |
Jun 13, 2022 | 319.61 | 322.40 | 315.01 | 315.89 | 3,426,177 | -10.19(-3.13%) |
Jun 10, 2022 | 324.42 | 329.77 | 321.93 | 326.08 | 2,556,461 | -3.60(-1.09%) |
Jun 09, 2022 | 331.64 | 335.76 | 329.53 | 329.68 | 1,795,414 | -2.22(-0.67%) |
Jun 08, 2022 | 334.85 | 338.30 | 331.01 | 331.89 | 1,653,968 | -5.65(-1.68%) |
Jun 07, 2022 | 332.33 | 338.66 | 331.38 | 337.55 | 1,943,726 | +5.70(+1.72%) |
Jun 06, 2022 | 330.06 | 337.48 | 330.06 | 331.84 | 1,852,997 | +2.65(+0.81%) |
Jun 03, 2022 | 329.68 | 331.93 | 325.17 | 329.19 | 2,322,600 | -6.97(-2.07%) |
Jun 02, 2022 | 324.44 | 336.35 | 324.44 | 336.15 | 2,663,102 | +10.81(+3.32%) |
Jun 01, 2022 | 306.73 | 339.63 | 305.61 | 325.35 | 7,952,289 | -17.12(-5.00%) |
May 31, 2022 | 349.31 | 350.97 | 341.79 | 342.46 | 9,234,268 | -10.94(-3.09%) |
May 27, 2022 | 347.14 | 353.99 | 347.14 | 353.40 | 2,222,399 | +8.01(+2.32%) |
May 26, 2022 | 342.62 | 347.26 | 340.54 | 345.39 | 2,089,979 | +5.55(+1.63%) |
May 25, 2022 | 341.97 | 344.42 | 338.12 | 339.85 | 2,895,111 | -3.14(-0.91%) |
May 24, 2022 | 339.15 | 344.33 | 337.57 | 342.99 | 2,096,367 | +0.34(+0.10%) |
May 23, 2022 | 335.84 | 345.41 | 334.59 | 342.64 | 2,816,594 | +7.92(+2.37%) |
May 20, 2022 | 328.97 | 335.17 | 326.52 | 334.73 | 3,503,933 | +10.12(+3.12%) |
May 19, 2022 | 319.12 | 327.65 | 317.56 | 324.61 | 2,641,187 | +1.91(+0.59%) |
May 18, 2022 | 324.94 | 328.05 | 321.99 | 322.70 | 2,585,776 | -8.95(-2.70%) |
May 17, 2022 | 334.51 | 335.02 | 328.19 | 331.66 | 2,198,758 | +3.83(+1.17%) |
May 16, 2022 | 325.85 | 329.99 | 323.47 | 327.82 | 2,647,541 | -1.46(-0.44%) |
May 13, 2022 | 327.77 | 333.41 | 325.09 | 329.28 | 2,876,377 | +7.03(+2.18%) |
May 12, 2022 | 315.71 | 324.80 | 314.96 | 322.25 | 3,330,230 | +3.76(+1.18%) |
May 11, 2022 | 317.42 | 326.65 | 315.81 | 318.49 | 3,056,624 | -2.13(-0.66%) |
May 10, 2022 | 326.23 | 328.79 | 315.42 | 320.62 | 3,027,642 | -0.76(-0.24%) |
May 09, 2022 | 329.82 | 334.82 | 320.55 | 321.38 | 4,250,395 | -16.61(-4.91%) |
May 06, 2022 | 339.03 | 339.03 | 330.37 | 337.99 | 3,430,852 | -1.11(-0.33%) |
May 05, 2022 | 352.13 | 352.31 | 336.25 | 339.11 | 4,349,946 | -17.03(-4.78%) |
May 04, 2022 | 348.78 | 356.77 | 339.86 | 356.13 | 3,807,819 | +4.59(+1.30%) |
May 03, 2022 | 358.80 | 363.65 | 348.93 | 351.55 | 2,830,693 | -7.52(-2.09%) |
May 02, 2022 | 355.82 | 363.28 | 352.18 | 359.07 | 3,938,484 | -8.97(-2.44%) |
Apr 29, 2022 | 373.74 | 378.56 | 366.93 | 368.04 | 2,158,738 | -9.82(-2.60%) |
Apr 28, 2022 | 376.01 | 380.45 | 371.28 | 377.86 | 1,728,971 | +5.78(+1.55%) |
Apr 27, 2022 | 368.29 | 376.08 | 368.29 | 372.09 | 1,975,058 | +5.02(+1.37%) |
Apr 26, 2022 | 371.71 | 375.57 | 366.29 | 367.06 | 1,727,311 | -5.59(-1.50%) |
Apr 25, 2022 | 368.77 | 372.83 | 365.28 | 372.65 | 2,248,271 | +1.52(+0.41%) |
Apr 22, 2022 | 379.79 | 380.77 | 370.80 | 371.13 | 1,789,472 | -10.92(-2.86%) |
Apr 21, 2022 | 390.26 | 394.41 | 380.49 | 382.05 | 1,573,425 | -6.28(-1.62%) |
Apr 20, 2022 | 388.86 | 393.71 | 387.82 | 388.32 | 1,809,293 | +1.86(+0.48%) |
Apr 19, 2022 | 382.54 | 388.19 | 381.04 | 386.47 | 1,912,609 | +4.68(+1.23%) |
Apr 18, 2022 | 377.81 | 382.79 | 377.20 | 381.78 | 1,240,389 | +2.90(+0.77%) |
Apr 14, 2022 | 389.26 | 391.18 | 378.30 | 378.88 | 2,460,239 | -8.52(-2.20%) |
Apr 13, 2022 | 387.10 | 389.94 | 381.98 | 387.40 | 2,514,686 | -0.98(-0.25%) |
Apr 12, 2022 | 396.84 | 397.79 | 387.19 | 388.38 | 2,277,383 | -8.11(-2.05%) |
Apr 11, 2022 | 401.99 | 403.16 | 392.45 | 396.50 | 1,500,077 | -7.31(-1.81%) |
Apr 08, 2022 | 404.74 | 406.48 | 401.54 | 403.81 | 1,086,341 | -1.86(-0.46%) |
Apr 07, 2022 | 400.10 | 407.00 | 398.91 | 405.67 | 2,222,611 | +4.02(+1.00%) |
Apr 06, 2022 | 398.37 | 403.72 | 397.12 | 401.65 | 1,594,019 | -0.98(-0.24%) |
Apr 05, 2022 | 402.67 | 406.63 | 400.94 | 402.62 | 1,292,725 | -2.37(-0.58%) |
Apr 04, 2022 | 400.76 | 407.99 | 398.89 | 404.99 | 1,657,803 | +6.28(+1.57%) |
Apr 01, 2022 | 400.77 | 400.79 | 396.52 | 398.71 | 1,761,527 | -2.25(-0.56%) |
Mar 31, 2022 | 413.01 | 414.03 | 400.95 | 400.96 | 2,470,373 | -8.57(-2.09%) |
Mar 30, 2022 | 407.03 | 410.00 | 406.33 | 409.54 | 2,144,311 | +1.47(+0.36%) |
Mar 29, 2022 | 410.37 | 411.36 | 405.65 | 408.07 | 1,562,434 | +2.88(+0.71%) |
Mar 28, 2022 | 405.04 | 408.23 | 401.01 | 405.19 | 2,588,089 | +1.01(+0.25%) |
Mar 25, 2022 | 399.76 | 404.55 | 398.73 | 404.18 | 2,122,491 | +5.67(+1.42%) |
Mar 24, 2022 | 400.41 | 401.39 | 396.87 | 398.51 | 2,114,306 | +1.92(+0.48%) |
Mar 23, 2022 | 402.41 | 403.59 | 395.73 | 396.59 | 2,194,515 | -8.38(-2.07%) |
Mar 22, 2022 | 397.33 | 407.17 | 396.43 | 404.97 | 2,393,991 | +9.31(+2.35%) |
Mar 21, 2022 | 396.48 | 398.82 | 392.83 | 395.67 | 2,258,670 | -5.06(-1.26%) |
Mar 18, 2022 | 395.09 | 402.74 | 394.38 | 400.73 | 2,923,872 | +7.12(+1.81%) |
Mar 17, 2022 | 382.70 | 393.92 | 382.70 | 393.61 | 2,448,540 | +10.20(+2.66%) |
Mar 16, 2022 | 381.16 | 387.48 | 375.44 | 383.42 | 2,140,293 | +4.73(+1.25%) |
Mar 15, 2022 | 372.40 | 379.63 | 366.98 | 378.69 | 2,022,674 | +10.16(+2.76%) |
Mar 14, 2022 | 374.91 | 377.66 | 364.80 | 368.53 | 2,616,903 | -2.62(-0.71%) |
Mar 11, 2022 | 376.35 | 379.91 | 370.76 | 371.15 | 2,303,847 | -3.00(-0.80%) |
Mar 10, 2022 | 372.71 | 377.07 | 365.44 | 374.15 | 2,830,949 | -8.56(-2.24%) |
Mar 09, 2022 | 392.38 | 393.07 | 382.19 | 382.71 | 3,103,931 | +3.30(+0.87%) |
Mar 08, 2022 | 375.52 | 386.89 | 371.93 | 379.41 | 3,778,825 | +2.43(+0.65%) |
Mar 07, 2022 | 397.69 | 398.82 | 376.03 | 376.98 | 4,319,018 | -21.42(-5.38%) |
Mar 04, 2022 | 390.89 | 399.19 | 388.33 | 398.39 | 3,662,849 | +6.89(+1.76%) |
Mar 03, 2022 | 389.80 | 399.61 | 382.36 | 391.50 | 4,460,028 | +1.35(+0.35%) |
Mar 02, 2022 | 385.15 | 397.43 | 383.17 | 390.15 | 5,931,839 | +8.35(+2.19%) |
Mar 01, 2022 | 369.51 | 387.38 | 367.73 | 381.80 | 9,995,040 | +14.55(+3.96%) |
Feb 28, 2022 | 370.48 | 380.73 | 363.77 | 367.26 | 5,341,413 | -5.07(-1.36%) |
Feb 25, 2022 | 369.38 | 375.85 | 362.66 | 372.33 | 8,308,872 | -0.77(-0.21%) |
Feb 24, 2022 | 356.08 | 375.10 | 355.37 | 373.10 | 1,938,940 | +8.12(+2.23%) |
Feb 23, 2022 | 375.29 | 376.11 | 364.38 | 364.98 | 1,807,403 | -6.73(-1.81%) |
Feb 22, 2022 | 367.91 | 375.67 | 367.60 | 371.71 | 1,686,416 | +1.55(+0.42%) |
Feb 18, 2022 | 370.16 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.13 | 379.30 | 372.35 | 372.92 | 1,252,964 | -4.95(-1.31%) |
Feb 16, 2022 | 375.77 | 380.54 | 372.06 | 377.86 | 1,854,740 | +1.15(+0.31%) |
Feb 15, 2022 | 378.56 | 381.24 | 374.21 | 376.71 | 1,463,766 | +4.56(+1.22%) |
Feb 14, 2022 | 377.81 | 380.24 | 367.01 | 372.15 | 3,225,355 | -6.79(-1.79%) |
Feb 11, 2022 | 386.12 | 388.46 | 377.57 | 378.95 | 2,794,663 | -8.59(-2.22%) |
Feb 10, 2022 | 390.36 | 397.55 | 385.26 | 387.54 | 2,476,171 | -10.60(-2.66%) |
Feb 09, 2022 | 393.72 | 400.88 | 392.26 | 398.14 | 2,405,312 | +8.09(+2.08%) |
Feb 08, 2022 | 391.57 | 393.26 | 382.21 | 390.04 | 2,960,339 | -5.34(-1.35%) |
Feb 07, 2022 | 404.01 | 407.48 | 394.06 | 395.38 | 1,507,993 | -8.92(-2.21%) |
Feb 04, 2022 | 399.43 | 409.78 | 398.40 | 404.30 | 1,404,982 | +1.21(+0.30%) |
Feb 03, 2022 | 407.82 | 409.61 | 402.16 | 403.09 | 1,257,382 | -8.70(-2.11%) |
Feb 02, 2022 | 411.04 | 413.10 | 407.33 | 411.79 | 1,681,558 | +4.50(+1.10%) |
Feb 01, 2022 | 408.26 | 409.19 | 399.25 | 407.29 | 1,502,976 | +2.19(+0.54%) |
Jan 31, 2022 | 396.75 | 405.39 | 405.11 | 1,832,842 | +8.39(+2.11%) | |
Jan 28, 2022 | 385.61 | 396.81 | 381.43 | 396.72 | 1,743,597 | +11.26(+2.92%) |
Jan 27, 2022 | 393.89 | 400.06 | 383.52 | 385.46 | 1,762,955 | -2.40(-0.62%) |
Jan 26, 2022 | 393.32 | 397.59 | 385.21 | 387.86 | 2,172,604 | -1.94(-0.50%) |
Jan 25, 2022 | 400.56 | 403.05 | 389.30 | 389.80 | 2,560,856 | -17.97(-4.41%) |
Jan 24, 2022 | 399.51 | 408.65 | 390.93 | 407.77 | 1,907,898 | +1.00(+0.24%) |
Jan 21, 2022 | 408.83 | 414.86 | 404.26 | 406.78 | 1,675,087 | -1.02(-0.25%) |
Jan 20, 2022 | 414.93 | 420.93 | 406.28 | 407.80 | 1,317,507 | -4.85(-1.18%) |
Jan 19, 2022 | 417.02 | 424.19 | 412.18 | 412.65 | 1,573,640 | -1.17(-0.28%) |
Jan 18, 2022 | 415.83 | 417.28 | 410.40 | 413.82 | 1,520,096 | -8.01(-1.90%) |
Jan 14, 2022 | 421.83 | 0 | -3.81(-0.90%) | |||
Jan 13, 2022 | 436.92 | 439.11 | 424.11 | 425.65 | 1,186,943 | -11.29(-2.58%) |
Jan 12, 2022 | 432.73 | 439.62 | 431.79 | 436.93 | 1,959,893 | +6.65(+1.55%) |
Jan 11, 2022 | 424.79 | 430.43 | 420.41 | 430.28 | 1,534,624 | +5.49(+1.29%) |
Jan 10, 2022 | 428.41 | 431.64 | 417.89 | 424.79 | 2,416,322 | -11.08(-2.54%) |
Jan 07, 2022 | 439.12 | 441.07 | 435.27 | 435.87 | 1,113,489 | -5.08(-1.15%) |
Jan 06, 2022 | 442.68 | 443.88 | 435.67 | 440.95 | 1,488,857 | -3.71(-0.83%) |
Jan 05, 2022 | 450.00 | 451.87 | 444.32 | 444.66 | 1,348,904 | -3.96(-0.88%) |
Jan 04, 2022 | 453.69 | 453.69 | 445.83 | 448.62 | 1,245,554 | -1.25(-0.28%) |
Jan 03, 2022 | 461.31 | 461.31 | 447.09 | 449.87 | 1,314,392 | -10.57(-2.29%) |
Dec 31, 2021 | 458.14 | 462.39 | 457.60 | 460.44 | 863,838 | +1.41(+0.31%) |
Dec 30, 2021 | 463.37 | 465.17 | 458.60 | 459.02 | 840,861 | -3.97(-0.86%) |
Dec 29, 2021 | 464.33 | 465.86 | 460.85 | 462.99 | 727,066 | -0.54(-0.12%) |
Dec 28, 2021 | 466.97 | 469.72 | 462.95 | 463.53 | 735,493 | -2.93(-0.63%) |
Dec 27, 2021 | 466.59 | 468.57 | 461.00 | 466.46 | 879,404 | +4.25(+0.92%) |
Dec 23, 2021 | 462.76 | 465.79 | 461.94 | 462.20 | 1,376,080 | +0.47(+0.10%) |
Dec 22, 2021 | 459.50 | 462.16 | 457.19 | 461.74 | 835,006 | +2.70(+0.59%) |
Dec 21, 2021 | 453.39 | 459.43 | 451.77 | 459.03 | 735,177 | +9.90(+2.20%) |
Dec 20, 2021 | 451.10 | 451.10 | 442.94 | 449.13 | 1,717,166 | -7.12(-1.56%) |
Dec 17, 2021 | 463.85 | 463.98 | 453.52 | 456.25 | 2,447,548 | -8.97(-1.93%) |
Dec 16, 2021 | 469.20 | 472.42 | 460.01 | 465.22 | 1,411,828 | -2.09(-0.45%) |
Dec 15, 2021 | 459.89 | 467.85 | 458.20 | 467.31 | 1,120,609 | +8.42(+1.83%) |
Dec 14, 2021 | 464.18 | 466.39 | 453.52 | 458.89 | 1,476,290 | -8.31(-1.78%) |
Dec 13, 2021 | 463.56 | 469.88 | 461.56 | 467.20 | 1,485,724 | +5.06(+1.10%) |
Dec 10, 2021 | 458.37 | 462.32 | 453.98 | 462.13 | 926,870 | +5.86(+1.29%) |
Dec 09, 2021 | 459.86 | 460.54 | 455.96 | 456.27 | 954,257 | -5.21(-1.13%) |
Dec 08, 2021 | 459.87 | 461.88 | 457.42 | 461.48 | 1,023,495 | +2.48(+0.54%) |
Dec 07, 2021 | 455.34 | 459.13 | 451.79 | 459.00 | 1,120,910 | +13.59(+3.05%) |
Dec 06, 2021 | 448.98 | 448.98 | 440.61 | 445.41 | 1,282,041 | +0.69(+0.16%) |
Dec 03, 2021 | 451.42 | 454.15 | 434.49 | 444.72 | 1,525,688 | -5.02(-1.12%) |
Dec 02, 2021 | 437.13 | 451.31 | 437.04 | 449.74 | 1,403,837 | +11.62(+2.65%) |
Dec 01, 2021 | 449.82 | 451.26 | 437.79 | 438.12 | 1,472,668 | -6.51(-1.46%) |
Nov 30, 2021 | 449.24 | 455.11 | 443.32 | 444.63 | 1,912,511 | -8.98(-1.98%) |
Nov 29, 2021 | 448.50 | 455.73 | 446.76 | 453.61 | 1,526,332 | +10.15(+2.29%) |
Nov 26, 2021 | 446.70 | 451.97 | 442.06 | 443.46 | 854,759 | -8.78(-1.94%) |
Nov 24, 2021 | 444.79 | 453.19 | 444.08 | 452.24 | 928,118 | +5.81(+1.30%) |
Nov 23, 2021 | 442.57 | 447.07 | 439.76 | 446.43 | 1,251,882 | +0.21(+0.05%) |
Nov 22, 2021 | 452.17 | 453.98 | 445.88 | 446.22 | 1,222,635 | -3.10(-0.69%) |
Nov 19, 2021 | 455.26 | 456.81 | 447.23 | 449.32 | 1,627,663 | -2.55(-0.56%) |
Nov 18, 2021 | 456.27 | 456.81 | 451.67 | 451.87 | 2,983,198 | -1.53(-0.34%) |
Nov 17, 2021 | 454.86 | 456.75 | 439.59 | 453.40 | 1,725,081 | -4.74(-1.04%) |
Nov 16, 2021 | 446.89 | 459.89 | 446.40 | 458.14 | 1,558,336 | +10.80(+2.41%) |
Nov 15, 2021 | 441.71 | 452.00 | 438.20 | 447.34 | 2,172,256 | +5.77(+1.31%) |
Nov 12, 2021 | 440.48 | 443.49 | 437.13 | 441.58 | 1,891,894 | +1.79(+0.41%) |
Nov 11, 2021 | 444.92 | 445.43 | 439.30 | 439.78 | 760,907 | -2.62(-0.59%) |
Nov 10, 2021 | 447.70 | 442.40 | 1,037,987 | -7.57(-1.68%) | ||
Nov 09, 2021 | 451.00 | 452.66 | 447.92 | 449.97 | 977,431 | +0.31(+0.07%) |
Nov 08, 2021 | 452.08 | 453.62 | 446.63 | 449.66 | 1,054,624 | +1.33(+0.30%) |
Nov 05, 2021 | 454.96 | 455.83 | 446.63 | 448.33 | 1,189,263 | -2.40(-0.53%) |
Nov 04, 2021 | 443.69 | 453.89 | 443.17 | 450.72 | 1,476,954 | +7.50(+1.69%) |
Nov 03, 2021 | 446.34 | 448.99 | 440.73 | 443.22 | 1,706,300 | -5.97(-1.33%) |
Nov 02, 2021 | 452.55 | 457.21 | 448.50 | 449.19 | 961,157 | -1.95(-0.43%) |
Nov 01, 2021 | 461.80 | 454.22 | 445.86 | 451.14 | 1,258,058 | -10.69(-2.32%) |
Oct 29, 2021 | 455.83 | 463.30 | 454.02 | 461.84 | 1,630,897 | +4.53(+0.99%) |
Oct 28, 2021 | 448.59 | 462.90 | 448.59 | 457.31 | 1,879,438 | +6.73(+1.49%) |
Oct 27, 2021 | 453.19 | 457.99 | 450.33 | 450.58 | 1,285,215 | -1.97(-0.43%) |
Oct 26, 2021 | 442.22 | 452.54 | 2,380,953 | +16.80(+3.86%) | ||
Oct 25, 2021 | 438.44 | 439.11 | 432.18 | 435.74 | 1,179,124 | -3.04(-0.69%) |
Oct 22, 2021 | 434.48 | 439.47 | 432.31 | 438.78 | 1,385,700 | +4.92(+1.13%) |
Oct 21, 2021 | 429.09 | 434.46 | 425.48 | 433.86 | 987,100 | +4.75(+1.11%) |
Oct 20, 2021 | 440.30 | 441.23 | 424.56 | 429.11 | 1,559,966 | -10.26(-2.33%) |
Oct 19, 2021 | 438.21 | 441.36 | 435.38 | 439.37 | 1,070,097 | +3.15(+0.72%) |
Oct 18, 2021 | 432.47 | 436.71 | 430.55 | 436.22 | 858,488 | +3.84(+0.89%) |
Oct 15, 2021 | 434.16 | 434.88 | 431.13 | 432.38 | 979,003 | +2.08(+0.48%) |
Oct 14, 2021 | 424.12 | 434.40 | 422.61 | 430.30 | 1,475,041 | +11.06(+2.64%) |
Oct 13, 2021 | 421.75 | 422.23 | 413.50 | 419.24 | 1,305,302 | -0.23(-0.06%) |
Oct 12, 2021 | 420.23 | 423.58 | 415.07 | 419.48 | 1,461,442 | +2.12(+0.51%) |
Oct 11, 2021 | 416.67 | 423.18 | 415.10 | 417.35 | 671,331 | -1.20(-0.29%) |
Oct 08, 2021 | 420.58 | 421.02 | 415.10 | 418.55 | 606,756 | -3.00(-0.71%) |
Oct 07, 2021 | 421.16 | 425.35 | 421.16 | 421.55 | 772,295 | +4.91(+1.18%) |
Oct 06, 2021 | 410.17 | 417.18 | 407.92 | 416.64 | 876,993 | +2.56(+0.62%) |
Oct 05, 2021 | 408.76 | 417.07 | 406.37 | 414.08 | 1,226,146 | +9.04(+2.23%) |
Oct 04, 2021 | 415.35 | 417.27 | 404.15 | 405.04 | 1,191,662 | -12.19(-2.92%) |
Oct 01, 2021 | 414.96 | 418.57 | 410.06 | 417.23 | 1,295,987 | +3.38(+0.82%) |
Sep 30, 2021 | 418.18 | 421.56 | 413.82 | 413.85 | 1,286,000 | -1.69(-0.41%) |
Sep 29, 2021 | 417.85 | 419.85 | 413.30 | 415.53 | 1,175,919 | +0.50(+0.12%) |
Sep 28, 2021 | 427.26 | 430.52 | 409.11 | 415.04 | 1,992,016 | -18.72(-4.32%) |
Sep 27, 2021 | 439.68 | 439.85 | 430.05 | 433.75 | 801,776 | -7.55(-1.71%) |
Sep 24, 2021 | 438.21 | 441.36 | 437.47 | 441.30 | 567,480 | +1.37(+0.31%) |
Sep 23, 2021 | 436.67 | 443.56 | 436.42 | 439.93 | 1,121,500 | +5.87(+1.35%) |
Sep 22, 2021 | 437.31 | 437.31 | 429.98 | 434.06 | 1,133,219 | +0.43(+0.10%) |
Sep 21, 2021 | 435.52 | 436.36 | 432.13 | 433.63 | 763,771 | +0.32(+0.07%) |
Sep 20, 2021 | 429.16 | 433.98 | 427.88 | 433.31 | 1,117,247 | -1.51(-0.35%) |
Sep 17, 2021 | 440.40 | 442.01 | 433.47 | 434.82 | 1,522,290 | -7.43(-1.68%) |
Sep 16, 2021 | 440.10 | 443.23 | 439.61 | 442.25 | 1,149,941 | +1.85(+0.42%) |
Sep 15, 2021 | 442.19 | 442.19 | 436.90 | 440.40 | 915,750 | +0.55(+0.12%) |
Sep 14, 2021 | 437.99 | 443.32 | 437.62 | 439.85 | 823,090 | +2.11(+0.48%) |
Sep 13, 2021 | 442.03 | 444.72 | 432.29 | 437.74 | 1,402,071 | -0.80(-0.18%) |
Sep 10, 2021 | 440.46 | 443.20 | 437.62 | 438.54 | 999,560 | -1.12(-0.25%) |
Sep 09, 2021 | 442.22 | 444.76 | 438.39 | 439.66 | 1,107,750 | +0.76(+0.17%) |
Sep 08, 2021 | 435.89 | 440.15 | 434.00 | 438.90 | 1,037,766 | +3.79(+0.87%) |
Sep 07, 2021 | 440.03 | 440.54 | 431.52 | 435.11 | 989,912 | -5.22(-1.19%) |
Sep 03, 2021 | 437.80 | 442.36 | 436.03 | 440.33 | 1,023,970 | +2.61(+0.60%) |
Sep 02, 2021 | 439.80 | 441.81 | 434.50 | 437.72 | 901,151 | +0.76(+0.17%) |
Sep 01, 2021 | 433.77 | 438.76 | 430.56 | 436.96 | 987,002 | +4.68(+1.08%) |
Aug 31, 2021 | 432.88 | 435.02 | 431.37 | 432.28 | 1,020,901 | -0.24(-0.06%) |
Aug 30, 2021 | 428.98 | 434.66 | 426.62 | 432.53 | 933,045 | +5.62(+1.32%) |
Aug 27, 2021 | 427.63 | 429.36 | 424.74 | 426.91 | 860,790 | +1.11(+0.26%) |
Aug 26, 2021 | 427.68 | 427.68 | 422.50 | 425.80 | 558,055 | -0.67(-0.16%) |
Aug 25, 2021 | 425.77 | 426.87 | 422.10 | 426.47 | 588,080 | +0.99(+0.23%) |
Aug 24, 2021 | 428.43 | 429.26 | 424.89 | 425.48 | 878,614 | -1.38(-0.32%) |
Aug 23, 2021 | 427.77 | 430.13 | 424.77 | 426.86 | 898,880 | +1.46(+0.34%) |
Aug 20, 2021 | 421.65 | 427.07 | 419.88 | 425.40 | 1,894,438 | +3.48(+0.83%) |
Aug 19, 2021 | 413.14 | 423.12 | 411.08 | 421.92 | 1,630,154 | +3.83(+0.92%) |
Aug 18, 2021 | 432.67 | 432.67 | 417.84 | 418.09 | 1,743,012 | -13.79(-3.19%) |
Aug 17, 2021 | 431.99 | 432.90 | 429.14 | 431.87 | 977,095 | -1.88(-0.43%) |
Aug 16, 2021 | 428.62 | 433.93 | 426.30 | 433.75 | 1,117,834 | +4.25(+0.99%) |
Aug 13, 2021 | 425.87 | 429.81 | 424.37 | 429.50 | 1,051,274 | +4.85(+1.14%) |
Aug 12, 2021 | 423.80 | 424.92 | 420.46 | 424.65 | 949,395 | +3.06(+0.73%) |
Aug 11, 2021 | 423.48 | 425.08 | 419.16 | 421.59 | 1,065,217 | -0.87(-0.20%) |
Aug 10, 2021 | 426.61 | 426.61 | 421.29 | 422.45 | 904,677 | -1.57(-0.37%) |
Aug 09, 2021 | 428.75 | 429.75 | 422.45 | 424.03 | 1,273,829 | -5.32(-1.24%) |
Aug 06, 2021 | 428.80 | 430.13 | 425.20 | 429.35 | 1,172,639 | -0.14(-0.03%) |
Aug 05, 2021 | 428.90 | 431.53 | 424.72 | 429.48 | 1,430,695 | +2.16(+0.51%) |
Aug 04, 2021 | 423.97 | 432.32 | 422.31 | 427.32 | 2,345,682 | +3.35(+0.79%) |
Aug 03, 2021 | 422.12 | 424.00 | 416.62 | 423.97 | 1,692,183 | +1.75(+0.41%) |