Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 369.88 | 369.92 | 362.66 | 364.21 | 260,666 | -8.76(-2.35%) |
Jul 28, 2022 | 387.21 | 387.89 | 354.10 | 372.97 | 652,569 | +15.11(+4.22%) |
Jul 27, 2022 | 365.00 | 365.37 | 355.67 | 357.86 | 342,911 | -7.16(-1.96%) |
Jul 26, 2022 | 363.54 | 367.40 | 361.32 | 365.02 | 118,125 | +1.41(+0.39%) |
Jul 25, 2022 | 363.26 | 364.17 | 358.93 | 363.61 | 246,126 | +6.90(+1.93%) |
Jul 22, 2022 | 368.16 | 370.65 | 355.35 | 356.71 | 200,448 | -13.11(-3.54%) |
Jul 21, 2022 | 367.48 | 371.50 | 366.51 | 369.82 | 137,622 | +3.58(+0.98%) |
Jul 20, 2022 | 371.88 | 376.12 | 365.16 | 366.24 | 127,305 | -6.55(-1.76%) |
Jul 19, 2022 | 371.01 | 377.56 | 370.01 | 372.79 | 236,120 | +8.37(+2.30%) |
Jul 18, 2022 | 368.54 | 372.69 | 361.32 | 364.42 | 274,271 | -0.31(-0.08%) |
Jul 15, 2022 | 361.75 | 364.73 | 357.66 | 364.73 | 252,489 | +4.85(+1.35%) |
Jul 14, 2022 | 365.13 | 366.98 | 357.95 | 359.88 | 391,662 | +5.17(+1.46%) |
Jul 13, 2022 | 350.83 | 361.98 | 349.69 | 354.71 | 286,760 | +2.36(+0.67%) |
Jul 12, 2022 | 357.67 | 359.31 | 346.75 | 352.35 | 377,857 | -3.80(-1.07%) |
Jul 11, 2022 | 365.90 | 365.90 | 355.78 | 356.15 | 441,551 | +3.36(+0.95%) |
Jul 08, 2022 | 351.51 | 356.38 | 345.57 | 352.79 | 994,330 | -14.77(-4.02%) |
Jul 07, 2022 | 366.78 | 373.10 | 365.48 | 367.56 | 304,677 | +1.64(+0.45%) |
Jul 06, 2022 | 378.38 | 380.56 | 365.04 | 365.92 | 484,932 | -16.19(-4.24%) |
Jul 05, 2022 | 375.20 | 383.81 | 372.94 | 382.11 | 336,929 | +4.98(+1.32%) |
Jul 01, 2022 | 371.84 | 379.23 | 370.57 | 377.13 | 283,310 | -1.75(-0.46%) |
Jun 30, 2022 | 371.13 | 383.64 | 367.85 | 378.88 | 389,158 | +5.30(+1.42%) |
Jun 29, 2022 | 363.92 | 377.00 | 360.90 | 373.58 | 414,775 | +9.11(+2.50%) |
Jun 28, 2022 | 368.40 | 368.42 | 362.00 | 364.47 | 260,974 | -9.00(-2.41%) |
Jun 27, 2022 | 365.92 | 376.78 | 363.76 | 373.47 | 227,983 | +9.12(+2.50%) |
Jun 24, 2022 | 362.47 | 364.83 | 354.10 | 364.35 | 327,429 | -0.20(-0.05%) |
Jun 23, 2022 | 354.90 | 365.81 | 352.40 | 364.55 | 232,879 | +9.98(+2.81%) |
Jun 22, 2022 | 349.33 | 359.92 | 348.35 | 354.57 | 244,841 | -5.64(-1.57%) |
Jun 21, 2022 | 354.50 | 364.37 | 354.34 | 360.21 | 417,186 | +10.25(+2.93%) |
Jun 17, 2022 | 333.06 | 355.13 | 333.06 | 349.96 | 569,291 | +19.11(+5.78%) |
Jun 16, 2022 | 331.95 | 335.98 | 326.90 | 330.85 | 301,137 | -14.81(-4.28%) |
Jun 15, 2022 | 329.16 | 354.27 | 329.16 | 345.66 | 495,405 | +16.49(+5.01%) |
Jun 14, 2022 | 328.26 | 331.00 | 322.83 | 329.17 | 372,903 | -0.38(-0.12%) |
Jun 13, 2022 | 324.95 | 330.00 | 321.31 | 329.55 | 446,130 | -8.67(-2.56%) |
Jun 10, 2022 | 324.90 | 339.53 | 322.64 | 338.22 | 376,016 | +7.92(+2.40%) |
Jun 09, 2022 | 331.55 | 332.84 | 328.04 | 330.30 | 272,206 | -1.72(-0.52%) |
Jun 08, 2022 | 323.43 | 333.57 | 322.47 | 332.02 | 180,242 | +6.51(+2.00%) |
Jun 07, 2022 | 314.74 | 326.60 | 314.70 | 325.51 | 304,030 | +8.07(+2.54%) |
Jun 06, 2022 | 317.75 | 323.58 | 313.13 | 317.44 | 233,276 | +1.05(+0.33%) |
Jun 03, 2022 | 313.39 | 321.35 | 311.87 | 316.39 | 198,507 | +1.13(+0.36%) |
Jun 02, 2022 | 308.71 | 317.38 | 304.14 | 315.26 | 235,263 | +7.37(+2.39%) |
Jun 01, 2022 | 315.50 | 315.79 | 305.02 | 307.89 | 165,726 | -1.41(-0.46%) |
May 31, 2022 | 318.16 | 320.24 | 307.95 | 309.30 | 393,970 | -13.80(-4.27%) |
May 27, 2022 | 318.45 | 323.67 | 313.63 | 323.10 | 318,703 | +7.13(+2.26%) |
May 26, 2022 | 316.28 | 320.15 | 314.49 | 315.97 | 253,789 | -0.81(-0.26%) |
May 25, 2022 | 312.64 | 318.67 | 310.76 | 316.78 | 119,301 | +3.30(+1.05%) |
May 24, 2022 | 324.18 | 325.50 | 310.08 | 313.48 | 237,154 | -4.60(-1.45%) |
May 23, 2022 | 324.09 | 324.79 | 317.50 | 318.08 | 282,718 | -6.61(-2.04%) |
May 20, 2022 | 316.96 | 325.52 | 315.41 | 324.69 | 261,207 | +4.72(+1.48%) |
May 19, 2022 | 310.81 | 321.22 | 308.13 | 319.97 | 220,423 | +15.26(+5.01%) |
May 18, 2022 | 315.67 | 319.05 | 302.24 | 304.71 | 255,499 | -11.20(-3.55%) |
May 17, 2022 | 317.01 | 318.39 | 310.00 | 315.91 | 222,838 | +7.01(+2.27%) |
May 16, 2022 | 310.92 | 314.68 | 306.39 | 308.90 | 250,038 | -2.74(-0.88%) |
May 13, 2022 | 312.56 | 314.50 | 302.69 | 311.64 | 487,640 | +21.35(+7.35%) |
May 12, 2022 | 282.46 | 295.05 | 281.65 | 290.29 | 270,546 | +5.95(+2.09%) |
May 11, 2022 | 294.51 | 300.80 | 284.18 | 284.34 | 351,996 | -15.07(-5.03%) |
May 10, 2022 | 290.82 | 307.47 | 290.82 | 299.41 | 696,366 | +29.83(+11.07%) |
May 09, 2022 | 298.76 | 308.84 | 267.35 | 269.58 | 1,115,404 | -46.85(-14.81%) |
May 06, 2022 | 313.56 | 317.48 | 306.79 | 316.43 | 482,370 | -3.91(-1.22%) |
May 05, 2022 | 306.03 | 327.14 | 306.03 | 320.34 | 1,007,521 | +27.41(+9.36%) |
May 04, 2022 | 296.51 | 297.02 | 284.23 | 292.93 | 322,022 | -3.96(-1.33%) |
May 03, 2022 | 300.65 | 302.58 | 293.17 | 296.89 | 313,707 | +3.54(+1.21%) |
May 02, 2022 | 286.34 | 296.25 | 286.34 | 293.35 | 283,665 | +6.03(+2.10%) |
Apr 29, 2022 | 285.39 | 290.40 | 285.39 | 287.32 | 312,666 | -0.61(-0.21%) |
Apr 28, 2022 | 290.21 | 291.15 | 279.31 | 287.93 | 379,732 | -2.24(-0.77%) |
Apr 27, 2022 | 294.19 | 299.76 | 288.79 | 290.17 | 317,606 | -13.42(-4.42%) |
Apr 26, 2022 | 318.90 | 322.02 | 302.25 | 303.59 | 402,198 | -16.13(-5.05%) |
Apr 25, 2022 | 309.17 | 320.25 | 308.82 | 319.72 | 238,190 | +7.32(+2.34%) |
Apr 22, 2022 | 317.99 | 320.38 | 312.00 | 312.40 | 176,419 | -3.45(-1.09%) |
Apr 21, 2022 | 323.28 | 325.11 | 315.25 | 315.85 | 162,339 | -5.53(-1.72%) |
Apr 20, 2022 | 328.09 | 328.72 | 321.06 | 321.38 | 156,658 | +0.04(+0.01%) |
Apr 19, 2022 | 321.49 | 322.94 | 317.83 | 321.34 | 188,782 | +4.39(+1.39%) |
Apr 18, 2022 | 321.91 | 322.42 | 314.77 | 316.95 | 104,494 | -5.87(-1.82%) |
Apr 14, 2022 | 321.63 | 324.34 | 320.18 | 322.82 | 196,760 | -0.15(-0.05%) |
Apr 13, 2022 | 321.83 | 325.42 | 321.09 | 322.97 | 218,119 | +2.97(+0.93%) |
Apr 12, 2022 | 325.36 | 327.26 | 317.58 | 320.00 | 241,362 | -1.96(-0.61%) |
Apr 11, 2022 | 331.01 | 333.54 | 319.67 | 321.96 | 240,335 | -6.24(-1.90%) |
Apr 08, 2022 | 327.84 | 336.88 | 327.34 | 328.20 | 210,420 | -0.57(-0.17%) |
Apr 07, 2022 | 335.21 | 336.75 | 325.17 | 328.77 | 274,948 | +1.94(+0.59%) |
Apr 06, 2022 | 320.90 | 328.51 | 319.21 | 326.83 | 162,635 | +3.01(+0.93%) |
Apr 05, 2022 | 327.75 | 331.22 | 321.59 | 323.82 | 203,786 | -0.59(-0.18%) |
Apr 04, 2022 | 329.87 | 330.06 | 323.41 | 324.41 | 210,758 | -0.99(-0.30%) |
Apr 01, 2022 | 315.72 | 325.75 | 315.72 | 325.40 | 237,103 | +10.09(+3.20%) |
Mar 31, 2022 | 313.16 | 320.70 | 310.91 | 315.31 | 144,525 | +1.83(+0.58%) |
Mar 30, 2022 | 309.82 | 316.00 | 308.68 | 313.48 | 206,303 | +6.21(+2.02%) |
Mar 29, 2022 | 307.33 | 309.27 | 305.01 | 307.27 | 235,319 | +5.67(+1.88%) |
Mar 28, 2022 | 296.39 | 302.74 | 293.47 | 301.60 | 174,687 | +0.60(+0.20%) |
Mar 25, 2022 | 308.92 | 310.11 | 299.62 | 301.00 | 306,236 | -13.43(-4.27%) |
Mar 24, 2022 | 319.25 | 322.78 | 311.74 | 314.43 | 682,556 | +1.39(+0.44%) |
Mar 23, 2022 | 310.00 | 320.86 | 303.51 | 313.04 | 604,944 | -4.17(-1.31%) |
Mar 22, 2022 | 302.91 | 317.21 | 300.85 | 317.21 | 427,370 | +18.71(+6.27%) |
Mar 21, 2022 | 305.48 | 306.42 | 295.70 | 298.50 | 267,288 | -11.41(-3.68%) |
Mar 18, 2022 | 297.80 | 311.04 | 297.80 | 309.91 | 305,966 | +7.81(+2.59%) |
Mar 17, 2022 | 298.04 | 302.92 | 297.29 | 302.10 | 112,265 | +1.65(+0.55%) |
Mar 16, 2022 | 294.77 | 300.50 | 291.72 | 300.45 | 146,436 | +13.98(+4.88%) |
Mar 15, 2022 | 276.21 | 286.98 | 276.02 | 286.47 | 211,262 | +7.34(+2.63%) |
Mar 14, 2022 | 280.76 | 287.26 | 276.09 | 279.13 | 198,043 | +0.90(+0.32%) |
Mar 11, 2022 | 286.28 | 286.28 | 277.12 | 278.23 | 158,294 | -1.46(-0.52%) |
Mar 10, 2022 | 277.59 | 282.45 | 275.38 | 279.69 | 123,529 | +1.92(+0.69%) |
Mar 09, 2022 | 273.93 | 280.89 | 272.85 | 277.77 | 285,391 | +14.18(+5.38%) |
Mar 08, 2022 | 264.88 | 269.00 | 256.44 | 263.59 | 334,679 | -6.22(-2.31%) |
Mar 07, 2022 | 266.80 | 277.80 | 264.29 | 269.81 | 237,408 | +3.66(+1.38%) |
Mar 04, 2022 | 265.13 | 272.24 | 264.69 | 266.15 | 304,908 | -6.18(-2.27%) |
Mar 03, 2022 | 282.13 | 282.99 | 268.52 | 272.33 | 450,617 | -19.03(-6.53%) |
Mar 02, 2022 | 293.19 | 294.62 | 287.17 | 291.36 | 169,222 | -3.21(-1.09%) |
Mar 01, 2022 | 294.80 | 299.16 | 290.95 | 294.57 | 250,071 | +6.86(+2.38%) |
Feb 28, 2022 | 280.44 | 288.64 | 278.59 | 287.71 | 223,311 | +1.38(+0.48%) |
Feb 25, 2022 | 287.40 | 290.13 | 284.75 | 286.33 | 162,348 | +0.96(+0.34%) |
Feb 24, 2022 | 261.50 | 287.26 | 261.50 | 285.37 | 264,576 | +14.33(+5.29%) |
Feb 23, 2022 | 279.96 | 280.42 | 270.10 | 271.04 | 210,197 | -6.62(-2.38%) |
Feb 22, 2022 | 275.05 | 281.00 | 274.25 | 277.66 | 125,887 | -0.44(-0.16%) |
Feb 18, 2022 | 278.10 | 0 | -9.79(-3.40%) | |||
Feb 17, 2022 | 295.73 | 297.44 | 287.48 | 287.89 | 236,511 | -12.47(-4.15%) |
Feb 16, 2022 | 300.00 | 303.22 | 293.43 | 300.36 | 138,405 | +4.89(+1.65%) |
Feb 15, 2022 | 287.95 | 296.17 | 287.88 | 295.47 | 449,132 | +11.95(+4.21%) |
Feb 14, 2022 | 280.44 | 285.79 | 279.15 | 283.52 | 148,926 | -1.51(-0.53%) |
Feb 11, 2022 | 292.66 | 294.66 | 282.16 | 285.03 | 153,760 | -8.18(-2.79%) |
Feb 10, 2022 | 291.88 | 302.89 | 291.00 | 293.21 | 186,096 | -6.79(-2.26%) |
Feb 09, 2022 | 292.38 | 301.63 | 292.09 | 300.00 | 205,656 | +9.56(+3.29%) |
Feb 08, 2022 | 282.23 | 291.24 | 277.38 | 290.44 | 250,393 | +2.14(+0.74%) |
Feb 07, 2022 | 281.76 | 292.95 | 281.61 | 288.30 | 268,212 | -1.56(-0.54%) |
Feb 04, 2022 | 269.78 | 292.28 | 269.78 | 289.86 | 315,467 | +19.06(+7.04%) |
Feb 03, 2022 | 268.29 | 270.80 | 170,143 | -7.18(-2.58%) | ||
Feb 02, 2022 | 280.07 | 281.66 | 274.06 | 277.98 | 165,038 | -2.69(-0.96%) |
Feb 01, 2022 | 269.85 | 281.58 | 269.12 | 280.67 | 327,424 | +11.41(+4.24%) |
Jan 31, 2022 | 258.39 | 270.00 | 269.26 | 238,137 | +10.51(+4.06%) | |
Jan 28, 2022 | 254.72 | 259.60 | 249.50 | 258.75 | 296,413 | +4.30(+1.69%) |
Jan 27, 2022 | 259.68 | 261.14 | 254.19 | 254.45 | 136,753 | -3.66(-1.42%) |
Jan 26, 2022 | 263.91 | 271.98 | 257.00 | 258.11 | 192,462 | -2.15(-0.83%) |
Jan 25, 2022 | 258.65 | 261.45 | 257.31 | 260.26 | 397,741 | -4.74(-1.79%) |
Jan 24, 2022 | 267.88 | 270.14 | 262.08 | 265.00 | 605,337 | -14.25(-5.10%) |
Jan 21, 2022 | 280.95 | 282.95 | 276.93 | 279.25 | 185,686 | -2.23(-0.79%) |
Jan 20, 2022 | 283.81 | 288.92 | 280.83 | 281.48 | 142,356 | +2.76(+0.99%) |
Jan 19, 2022 | 284.27 | 289.88 | 278.34 | 278.72 | 138,052 | -2.06(-0.73%) |
Jan 18, 2022 | 284.82 | 288.80 | 280.56 | 280.78 | 176,738 | -10.72(-3.68%) |
Jan 14, 2022 | 291.50 | 0 | +3.17(+1.10%) | |||
Jan 13, 2022 | 295.38 | 295.38 | 287.32 | 288.33 | 132,901 | -4.88(-1.66%) |
Jan 12, 2022 | 305.95 | 307.97 | 293.01 | 293.21 | 161,848 | -12.38(-4.05%) |
Jan 11, 2022 | 302.24 | 306.23 | 298.92 | 305.59 | 259,128 | +3.93(+1.30%) |
Jan 10, 2022 | 301.52 | 303.14 | 295.38 | 301.66 | 333,611 | -10.92(-3.49%) |
Jan 07, 2022 | 326.36 | 328.71 | 312.49 | 312.58 | 388,695 | -20.09(-6.04%) |
Jan 06, 2022 | 334.33 | 338.45 | 326.56 | 332.67 | 129,773 | -4.90(-1.45%) |
Jan 05, 2022 | 342.98 | 345.80 | 337.16 | 337.57 | 232,637 | -6.43(-1.87%) |
Jan 04, 2022 | 345.16 | 346.83 | 342.72 | 344.00 | 192,371 | -7.06(-2.01%) |
Jan 03, 2022 | 348.36 | 352.23 | 345.07 | 351.06 | 143,844 | +0.40(+0.11%) |
Dec 31, 2021 | 350.77 | 356.78 | 347.02 | 350.66 | 77,507 | -2.37(-0.67%) |
Dec 30, 2021 | 351.76 | 356.75 | 351.76 | 353.03 | 82,982 | +1.65(+0.47%) |
Dec 29, 2021 | 352.95 | 353.61 | 349.12 | 351.38 | 163,246 | +3.19(+0.92%) |
Dec 28, 2021 | 352.76 | 353.01 | 348.06 | 348.19 | 75,011 | -0.15(-0.04%) |
Dec 27, 2021 | 352.13 | 354.13 | 347.76 | 348.34 | 108,411 | -1.65(-0.47%) |
Dec 23, 2021 | 347.07 | 352.21 | 346.15 | 349.99 | 198,319 | +0.41(+0.12%) |
Dec 22, 2021 | 349.43 | 352.00 | 348.29 | 349.58 | 297,532 | -2.00(-0.57%) |
Dec 21, 2021 | 345.03 | 352.00 | 343.76 | 351.58 | 312,904 | +12.90(+3.81%) |
Dec 20, 2021 | 339.59 | 339.59 | 335.62 | 338.68 | 1,026,881 | +28.42(+9.16%) |
Dec 17, 2021 | 304.10 | 313.91 | 301.76 | 310.26 | 140,883 | +13.12(+4.42%) |
Dec 16, 2021 | 311.72 | 312.61 | 296.50 | 297.14 | 266,694 | -10.43(-3.39%) |
Dec 15, 2021 | 302.87 | 311.94 | 299.89 | 307.57 | 245,441 | +6.03(+2.00%) |
Dec 14, 2021 | 299.62 | 303.05 | 296.54 | 301.54 | 180,552 | -1.46(-0.48%) |
Dec 13, 2021 | 306.25 | 307.40 | 298.23 | 303.00 | 241,799 | +5.10(+1.71%) |
Dec 10, 2021 | 295.72 | 301.43 | 292.79 | 297.90 | 173,121 | -2.13(-0.71%) |
Dec 09, 2021 | 307.75 | 310.76 | 298.80 | 300.03 | 222,347 | -9.47(-3.06%) |
Dec 08, 2021 | 299.85 | 312.25 | 294.48 | 309.50 | 443,020 | +16.98(+5.80%) |
Dec 07, 2021 | 282.41 | 294.13 | 282.41 | 292.52 | 131,114 | +13.56(+4.86%) |
Dec 06, 2021 | 282.80 | 286.16 | 276.10 | 278.96 | 176,126 | -4.74(-1.67%) |
Dec 03, 2021 | 293.88 | 294.27 | 283.51 | 283.70 | 381,056 | -11.21(-3.80%) |
Dec 02, 2021 | 287.23 | 299.95 | 286.73 | 294.91 | 238,270 | +11.29(+3.98%) |
Dec 01, 2021 | 280.64 | 285.91 | 280.08 | 283.62 | 158,066 | +4.41(+1.58%) |
Nov 30, 2021 | 283.71 | 285.88 | 273.85 | 279.21 | 219,238 | +2.89(+1.05%) |
Nov 29, 2021 | 283.94 | 286.94 | 273.67 | 276.32 | 350,160 | +0.22(+0.08%) |
Nov 26, 2021 | 284.34 | 285.41 | 273.89 | 276.10 | 186,721 | -0.81(-0.29%) |
Nov 24, 2021 | 267.99 | 277.51 | 266.25 | 276.91 | 157,983 | +4.90(+1.80%) |
Nov 23, 2021 | 267.42 | 273.74 | 265.02 | 272.01 | 323,548 | -0.30(-0.11%) |
Nov 22, 2021 | 274.77 | 276.38 | 270.69 | 272.31 | 242,720 | -11.66(-4.11%) |
Nov 19, 2021 | 287.78 | 289.00 | 283.15 | 283.97 | 233,966 | -7.35(-2.52%) |
Nov 18, 2021 | 296.34 | 292.76 | 290.37 | 291.32 | 151,134 | -9.08(-3.02%) |
Nov 17, 2021 | 295.93 | 301.87 | 291.91 | 300.40 | 162,736 | -0.82(-0.27%) |
Nov 16, 2021 | 299.06 | 302.00 | 297.96 | 301.22 | 131,389 | +0.02(+0.01%) |
Nov 15, 2021 | 308.77 | 311.42 | 299.41 | 301.20 | 188,422 | -8.44(-2.73%) |
Nov 12, 2021 | 314.04 | 314.04 | 307.46 | 309.64 | 218,727 | +1.39(+0.45%) |
Nov 11, 2021 | 310.47 | 313.31 | 307.00 | 308.25 | 132,058 | -2.51(-0.81%) |
Nov 10, 2021 | 311.75 | 310.76 | 145,965 | -12.60(-3.90%) | ||
Nov 09, 2021 | 321.81 | 325.61 | 318.99 | 323.36 | 124,721 | +1.91(+0.59%) |
Nov 08, 2021 | 317.74 | 321.83 | 316.62 | 321.45 | 129,481 | +0.53(+0.17%) |
Nov 05, 2021 | 320.19 | 324.37 | 317.07 | 320.92 | 161,604 | -9.75(-2.95%) |
Nov 04, 2021 | 322.20 | 333.51 | 322.06 | 330.67 | 197,099 | +7.51(+2.32%) |
Nov 03, 2021 | 319.94 | 324.20 | 317.45 | 323.16 | 176,092 | +2.11(+0.66%) |
Nov 02, 2021 | 311.01 | 321.61 | 309.88 | 321.05 | 190,804 | +11.94(+3.86%) |
Nov 01, 2021 | 300.35 | 309.86 | 301.96 | 309.11 | 157,840 | +7.15(+2.37%) |
Oct 29, 2021 | 306.27 | 307.42 | 297.55 | 301.96 | 236,772 | +21.13(+7.52%) |
Oct 28, 2021 | 281.64 | 284.11 | 276.46 | 280.83 | 352,963 | +1.25(+0.45%) |
Oct 27, 2021 | 281.73 | 282.41 | 277.18 | 279.58 | 123,446 | -2.27(-0.81%) |
Oct 26, 2021 | 288.98 | 281.83 | 281.85 | 139,191 | -4.69(-1.64%) | |
Oct 25, 2021 | 289.39 | 291.38 | 286.51 | 286.54 | 125,778 | -6.62(-2.26%) |
Oct 22, 2021 | 295.99 | 295.99 | 290.50 | 293.16 | 123,630 | -1.01(-0.34%) |
Oct 21, 2021 | 295.99 | 298.35 | 293.15 | 294.17 | 97,795 | -1.85(-0.62%) |
Oct 20, 2021 | 302.40 | 302.54 | 295.01 | 296.02 | 102,810 | +0.44(+0.15%) |
Oct 19, 2021 | 295.00 | 298.75 | 295.00 | 295.58 | 177,113 | +3.65(+1.25%) |
Oct 18, 2021 | 290.80 | 296.05 | 290.15 | 291.93 | 205,808 | -1.81(-0.62%) |
Oct 15, 2021 | 296.10 | 297.44 | 292.00 | 293.74 | 120,864 | -1.41(-0.48%) |
Oct 14, 2021 | 298.58 | 302.20 | 294.56 | 295.15 | 177,586 | -0.35(-0.12%) |
Oct 13, 2021 | 295.94 | 297.85 | 294.46 | 295.50 | 95,926 | +1.24(+0.42%) |
Oct 12, 2021 | 296.72 | 297.00 | 291.15 | 294.26 | 87,361 | +1.14(+0.39%) |
Oct 11, 2021 | 292.86 | 297.32 | 291.58 | 293.12 | 103,863 | -2.60(-0.88%) |
Oct 08, 2021 | 299.77 | 299.77 | 292.18 | 295.72 | 75,366 | -4.86(-1.62%) |
Oct 07, 2021 | 298.83 | 305.25 | 297.17 | 300.58 | 247,985 | +7.28(+2.48%) |
Oct 06, 2021 | 293.15 | 295.20 | 289.74 | 293.30 | 233,084 | -0.76(-0.26%) |
Oct 05, 2021 | 299.30 | 301.97 | 294.06 | 294.06 | 157,322 | -3.21(-1.08%) |
Oct 04, 2021 | 301.36 | 301.47 | 296.69 | 297.27 | 74,097 | -5.61(-1.85%) |
Oct 01, 2021 | 304.00 | 304.98 | 298.58 | 302.88 | 143,279 | +0.88(+0.29%) |
Sep 30, 2021 | 295.68 | 304.64 | 295.68 | 302.00 | 147,700 | +7.00(+2.37%) |
Sep 29, 2021 | 298.16 | 299.40 | 292.39 | 295.00 | 128,468 | -1.64(-0.55%) |
Sep 28, 2021 | 301.08 | 306.50 | 296.51 | 296.64 | 107,202 | -9.86(-3.22%) |
Sep 27, 2021 | 305.39 | 309.21 | 302.79 | 306.50 | 205,524 | -1.50(-0.49%) |
Sep 24, 2021 | 312.53 | 314.00 | 306.73 | 308.00 | 102,606 | -10.01(-3.15%) |
Sep 23, 2021 | 319.39 | 319.97 | 315.01 | 318.01 | 114,189 | +7.46(+2.40%) |
Sep 22, 2021 | 313.47 | 317.55 | 310.55 | 310.55 | 215,901 | -5.82(-1.84%) |
Sep 21, 2021 | 313.87 | 317.15 | 310.85 | 316.37 | 251,897 | +3.37(+1.08%) |
Sep 20, 2021 | 323.70 | 325.61 | 310.00 | 313.00 | 785,603 | -18.67(-5.63%) |
Sep 17, 2021 | 332.01 | 332.07 | 325.56 | 331.67 | 209,202 | +8.09(+2.50%) |
Sep 16, 2021 | 321.15 | 324.33 | 316.85 | 323.58 | 147,204 | +1.85(+0.58%) |
Sep 15, 2021 | 325.05 | 325.05 | 317.78 | 321.73 | 182,612 | -0.27(-0.08%) |
Sep 14, 2021 | 328.06 | 329.20 | 321.18 | 322.00 | 135,884 | -2.36(-0.73%) |
Sep 13, 2021 | 328.46 | 328.46 | 322.25 | 324.36 | 143,900 | -2.64(-0.81%) |
Sep 10, 2021 | 332.63 | 332.63 | 326.26 | 327.00 | 158,032 | -3.76(-1.14%) |
Sep 09, 2021 | 331.13 | 335.96 | 330.00 | 330.76 | 151,580 | +0.29(+0.09%) |
Sep 08, 2021 | 338.21 | 339.90 | 329.53 | 330.47 | 216,779 | -10.00(-2.94%) |
Sep 07, 2021 | 348.67 | 352.04 | 339.43 | 340.47 | 168,935 | -10.11(-2.88%) |
Sep 03, 2021 | 345.93 | 352.89 | 345.31 | 350.58 | 85,463 | +1.51(+0.43%) |
Sep 02, 2021 | 347.81 | 351.73 | 345.67 | 349.07 | 142,176 | +11.16(+3.30%) |
Sep 01, 2021 | 333.85 | 338.34 | 330.90 | 337.91 | 197,857 | +6.89(+2.08%) |
Aug 31, 2021 | 342.64 | 344.15 | 327.00 | 331.02 | 496,871 | -5.88(-1.75%) |
Aug 30, 2021 | 336.68 | 339.70 | 336.23 | 336.90 | 61,970 | +0.21(+0.06%) |
Aug 27, 2021 | 337.11 | 342.80 | 333.13 | 336.69 | 152,180 | -6.97(-2.03%) |
Aug 26, 2021 | 345.26 | 346.95 | 341.87 | 343.66 | 263,055 | -4.55(-1.31%) |
Aug 25, 2021 | 346.71 | 350.46 | 343.52 | 348.21 | 197,924 | +4.96(+1.45%) |
Aug 24, 2021 | 335.50 | 344.14 | 335.44 | 343.25 | 195,417 | +12.83(+3.88%) |
Aug 23, 2021 | 322.62 | 333.39 | 322.32 | 330.42 | 209,534 | +15.84(+5.04%) |
Aug 20, 2021 | 306.57 | 315.41 | 306.29 | 314.58 | 213,537 | +7.56(+2.46%) |
Aug 19, 2021 | 307.55 | 313.06 | 306.43 | 307.02 | 82,156 | -5.08(-1.63%) |
Aug 18, 2021 | 316.25 | 316.25 | 310.43 | 312.10 | 53,064 | +4.30(+1.40%) |
Aug 17, 2021 | 302.90 | 308.22 | 301.51 | 307.80 | 103,795 | +2.01(+0.66%) |
Aug 16, 2021 | 310.79 | 311.25 | 302.99 | 305.79 | 72,835 | -5.22(-1.68%) |
Aug 13, 2021 | 311.41 | 316.67 | 309.59 | 311.01 | 61,642 | +0.35(+0.11%) |
Aug 12, 2021 | 313.31 | 313.79 | 306.93 | 310.66 | 87,204 | -2.47(-0.79%) |
Aug 11, 2021 | 313.98 | 314.95 | 309.36 | 313.13 | 91,596 | -0.98(-0.31%) |
Aug 10, 2021 | 318.67 | 319.77 | 310.01 | 314.11 | 77,670 | -1.22(-0.39%) |
Aug 09, 2021 | 314.98 | 320.19 | 314.39 | 315.33 | 93,745 | +2.22(+0.71%) |
Aug 06, 2021 | 307.72 | 314.74 | 305.27 | 313.11 | 72,935 | +2.78(+0.90%) |
Aug 05, 2021 | 307.68 | 312.02 | 306.06 | 310.33 | 68,061 | +1.45(+0.47%) |
Aug 04, 2021 | 312.47 | 316.55 | 308.35 | 308.88 | 109,250 | -2.62(-0.84%) |
Aug 03, 2021 | 310.41 | 312.67 | 306.59 | 311.50 | 96,353 | +2.74(+0.89%) |