Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 298.92 | 305.00 | 298.62 | 303.74 | 825,319 | +3.89(+1.30%) |
Jul 28, 2022 | 289.81 | 300.88 | 287.68 | 299.86 | 980,856 | +12.40(+4.31%) |
Jul 27, 2022 | 279.84 | 291.26 | 278.29 | 287.46 | 1,596,737 | +6.90(+2.46%) |
Jul 26, 2022 | 283.91 | 287.05 | 277.18 | 280.56 | 1,199,714 | -3.93(-1.38%) |
Jul 25, 2022 | 288.53 | 289.24 | 282.54 | 284.49 | 1,184,505 | -4.78(-1.65%) |
Jul 22, 2022 | 290.72 | 292.23 | 286.83 | 289.26 | 746,900 | -0.48(-0.17%) |
Jul 21, 2022 | 286.14 | 289.94 | 284.56 | 289.74 | 666,575 | +4.82(+1.69%) |
Jul 20, 2022 | 284.06 | 286.02 | 281.46 | 284.93 | 912,561 | +1.85(+0.65%) |
Jul 19, 2022 | 278.37 | 283.46 | 276.62 | 283.08 | 905,751 | +8.12(+2.95%) |
Jul 18, 2022 | 277.67 | 279.06 | 273.94 | 274.96 | 845,957 | -0.74(-0.27%) |
Jul 15, 2022 | 273.07 | 275.75 | 272.52 | 275.70 | 957,483 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.21 | 264.86 | 269.43 | 1,104,325 | -0.51(-0.19%) |
Jul 13, 2022 | 265.30 | 270.68 | 264.00 | 269.94 | 756,543 | +0.26(+0.10%) |
Jul 12, 2022 | 277.37 | 279.61 | 268.30 | 269.67 | 813,093 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.85 | 276.42 | 277.69 | 625,014 | -0.48(-0.17%) |
Jul 08, 2022 | 277.21 | 280.66 | 275.85 | 278.17 | 544,246 | -0.79(-0.28%) |
Jul 07, 2022 | 275.98 | 279.39 | 274.25 | 278.96 | 783,358 | +1.91(+0.69%) |
Jul 06, 2022 | 274.84 | 279.45 | 272.81 | 277.06 | 647,117 | +2.88(+1.05%) |
Jul 05, 2022 | 265.42 | 274.27 | 265.33 | 274.18 | 763,265 | +5.03(+1.87%) |
Jul 01, 2022 | 265.77 | 269.81 | 264.36 | 269.14 | 722,917 | +2.88(+1.08%) |
Jun 30, 2022 | 264.34 | 268.39 | 262.46 | 266.27 | 724,047 | +0.03(+0.01%) |
Jun 29, 2022 | 265.23 | 268.21 | 263.56 | 266.24 | 546,349 | +1.31(+0.50%) |
Jun 28, 2022 | 271.15 | 273.80 | 264.40 | 264.93 | 772,203 | -7.05(-2.59%) |
Jun 27, 2022 | 272.30 | 273.42 | 269.29 | 271.97 | 776,229 | +0.29(+0.11%) |
Jun 24, 2022 | 266.31 | 271.97 | 265.74 | 271.68 | 1,231,105 | +7.34(+2.78%) |
Jun 23, 2022 | 259.07 | 264.58 | 259.07 | 264.34 | 776,040 | +6.69(+2.60%) |
Jun 22, 2022 | 252.68 | 259.93 | 251.94 | 257.65 | 859,508 | +3.05(+1.20%) |
Jun 21, 2022 | 254.94 | 257.53 | 252.64 | 254.61 | 840,578 | +4.10(+1.64%) |
Jun 17, 2022 | 246.65 | 253.61 | 245.75 | 250.50 | 1,711,818 | +2.18(+0.88%) |
Jun 16, 2022 | 249.00 | 251.34 | 246.24 | 248.32 | 1,239,566 | -8.48(-3.30%) |
Jun 15, 2022 | 254.96 | 261.11 | 253.56 | 256.80 | 879,772 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.28 | 1,107,084 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.14 | 258.68 | 259.79 | 956,185 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.79 | 265.25 | 267.50 | 935,385 | -6.08(-2.22%) |
Jun 09, 2022 | 276.45 | 279.43 | 273.35 | 273.58 | 630,544 | -4.35(-1.56%) |
Jun 08, 2022 | 280.98 | 283.91 | 277.63 | 277.93 | 578,494 | -5.39(-1.90%) |
Jun 07, 2022 | 276.09 | 283.75 | 276.09 | 283.32 | 736,546 | +4.76(+1.71%) |
Jun 06, 2022 | 280.70 | 284.01 | 278.50 | 278.56 | 578,068 | -0.73(-0.26%) |
Jun 03, 2022 | 280.45 | 283.02 | 276.51 | 279.30 | 967,698 | -8.12(-2.82%) |
Jun 02, 2022 | 276.58 | 287.74 | 274.89 | 287.41 | 827,642 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.69 | 263.82 | 276.46 | 3,093,535 | -18.79(-6.36%) |
May 31, 2022 | 298.73 | 299.80 | 293.73 | 295.25 | 2,945,022 | -5.80(-1.93%) |
May 27, 2022 | 296.08 | 301.11 | 295.55 | 301.04 | 584,463 | +7.88(+2.69%) |
May 26, 2022 | 287.72 | 294.56 | 287.12 | 293.16 | 680,878 | +7.29(+2.55%) |
May 25, 2022 | 284.38 | 288.76 | 283.32 | 285.87 | 823,139 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.32 | 283.01 | 286.74 | 778,890 | -2.22(-0.77%) |
May 23, 2022 | 285.88 | 290.01 | 282.38 | 288.96 | 731,662 | +5.76(+2.03%) |
May 20, 2022 | 281.00 | 283.26 | 275.88 | 283.20 | 1,538,198 | +6.37(+2.30%) |
May 19, 2022 | 272.10 | 278.07 | 271.27 | 276.83 | 1,666,229 | +2.80(+1.02%) |
May 18, 2022 | 282.10 | 282.22 | 273.18 | 274.03 | 850,965 | -11.97(-4.19%) |
May 17, 2022 | 285.63 | 287.12 | 282.32 | 286.00 | 901,301 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.30 | 275.63 | 281.02 | 984,410 | -1.17(-0.42%) |
May 13, 2022 | 283.52 | 286.49 | 279.28 | 282.19 | 1,269,248 | +3.29(+1.18%) |
May 12, 2022 | 271.49 | 280.06 | 270.31 | 278.90 | 947,488 | +3.33(+1.21%) |
May 11, 2022 | 276.69 | 281.32 | 273.92 | 275.57 | 972,809 | -2.79(-1.00%) |
May 10, 2022 | 279.96 | 282.52 | 274.92 | 278.37 | 1,208,606 | -0.58(-0.21%) |
May 09, 2022 | 289.03 | 290.82 | 277.80 | 278.94 | 1,291,971 | -14.46(-4.93%) |
May 06, 2022 | 292.72 | 295.48 | 288.46 | 293.41 | 1,087,130 | -3.49(-1.17%) |
May 05, 2022 | 306.34 | 307.62 | 294.10 | 296.89 | 1,277,608 | -13.09(-4.22%) |
May 04, 2022 | 303.90 | 311.15 | 295.54 | 309.98 | 1,370,055 | +7.80(+2.58%) |
May 03, 2022 | 292.40 | 303.13 | 292.05 | 302.18 | 1,662,726 | +8.10(+2.75%) |
May 02, 2022 | 281.29 | 298.60 | 280.29 | 294.08 | 3,069,416 | -14.99(-4.85%) |
Apr 29, 2022 | 316.26 | 318.33 | 308.19 | 309.07 | 1,317,608 | -9.88(-3.10%) |
Apr 28, 2022 | 315.94 | 320.60 | 310.40 | 318.95 | 790,338 | +6.94(+2.23%) |
Apr 27, 2022 | 309.72 | 317.03 | 309.72 | 312.01 | 999,907 | +0.48(+0.15%) |
Apr 26, 2022 | 315.56 | 317.89 | 310.78 | 311.53 | 996,643 | -6.36(-2.00%) |
Apr 25, 2022 | 312.51 | 318.11 | 309.93 | 317.89 | 1,409,958 | +3.02(+0.96%) |
Apr 22, 2022 | 318.37 | 322.18 | 314.54 | 314.87 | 1,087,933 | -7.32(-2.27%) |
Apr 21, 2022 | 328.84 | 330.64 | 321.71 | 322.19 | 794,856 | -5.00(-1.53%) |
Apr 20, 2022 | 327.81 | 331.33 | 326.13 | 327.19 | 550,372 | +1.46(+0.45%) |
Apr 19, 2022 | 319.59 | 326.32 | 319.00 | 325.73 | 969,542 | +5.19(+1.62%) |
Apr 18, 2022 | 319.84 | 322.85 | 318.72 | 320.55 | 659,336 | -0.17(-0.05%) |
Apr 14, 2022 | 326.18 | 327.53 | 320.18 | 320.71 | 991,878 | -5.14(-1.58%) |
Apr 13, 2022 | 322.94 | 325.96 | 318.71 | 325.85 | 825,757 | +1.49(+0.46%) |
Apr 12, 2022 | 326.90 | 329.51 | 322.86 | 324.36 | 634,756 | -2.18(-0.67%) |
Apr 11, 2022 | 331.68 | 332.34 | 324.68 | 326.54 | 1,195,297 | -8.12(-2.43%) |
Apr 08, 2022 | 334.15 | 338.11 | 333.17 | 334.67 | 670,967 | -0.67(-0.20%) |
Apr 07, 2022 | 332.51 | 336.86 | 330.24 | 335.34 | 631,245 | +2.22(+0.67%) |
Apr 06, 2022 | 331.97 | 335.70 | 330.30 | 333.12 | 875,829 | -1.32(-0.39%) |
Apr 05, 2022 | 333.64 | 336.81 | 332.75 | 334.44 | 679,884 | +0.08(+0.02%) |
Apr 04, 2022 | 332.54 | 336.38 | 332.28 | 334.36 | 783,479 | +2.00(+0.60%) |
Apr 01, 2022 | 329.46 | 333.16 | 328.10 | 332.36 | 673,076 | +2.85(+0.87%) |
Mar 31, 2022 | 333.09 | 337.12 | 329.51 | 329.51 | 1,057,050 | -0.89(-0.27%) |
Mar 30, 2022 | 332.35 | 333.05 | 329.26 | 330.40 | 705,773 | -1.27(-0.38%) |
Mar 29, 2022 | 332.46 | 334.76 | 329.24 | 331.67 | 527,228 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.11 | 323.21 | 327.90 | 659,662 | +5.13(+1.59%) |
Mar 25, 2022 | 323.23 | 323.91 | 320.29 | 322.77 | 519,722 | +0.99(+0.31%) |
Mar 24, 2022 | 319.68 | 321.81 | 317.77 | 321.79 | 971,295 | +3.30(+1.04%) |
Mar 23, 2022 | 320.38 | 321.77 | 317.96 | 318.48 | 706,636 | -4.75(-1.47%) |
Mar 22, 2022 | 319.01 | 324.57 | 319.01 | 323.23 | 654,476 | +4.07(+1.28%) |
Mar 21, 2022 | 320.80 | 324.10 | 315.36 | 319.16 | 851,587 | -4.32(-1.33%) |
Mar 18, 2022 | 316.18 | 324.06 | 314.20 | 323.48 | 1,529,675 | +9.18(+2.92%) |
Mar 17, 2022 | 307.53 | 314.30 | 306.99 | 314.30 | 645,893 | +6.81(+2.21%) |
Mar 16, 2022 | 303.31 | 307.71 | 301.45 | 307.49 | 1,858,112 | +7.96(+2.66%) |
Mar 15, 2022 | 299.13 | 300.74 | 295.50 | 299.53 | 958,634 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.16 | 292.67 | 294.25 | 892,831 | -3.09(-1.04%) |
Mar 11, 2022 | 306.65 | 308.15 | 297.23 | 297.34 | 1,301,604 | -9.31(-3.04%) |
Mar 10, 2022 | 299.09 | 308.64 | 306.65 | 2,014,361 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.03 | 318.50 | 312.43 | 315.74 | 1,075,004 | +9.09(+2.96%) |
Mar 08, 2022 | 308.54 | 314.49 | 304.44 | 306.65 | 1,046,005 | -0.67(-0.22%) |
Mar 07, 2022 | 318.21 | 320.52 | 307.16 | 307.32 | 1,183,760 | -10.89(-3.42%) |
Mar 04, 2022 | 314.21 | 320.33 | 312.84 | 318.21 | 1,188,585 | +0.92(+0.29%) |
Mar 03, 2022 | 320.30 | 320.95 | 315.57 | 317.29 | 896,565 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.71 | 314.80 | 318.36 | 1,002,069 | +3.55(+1.13%) |
Mar 01, 2022 | 313.77 | 319.86 | 312.73 | 314.80 | 1,330,904 | +0.31(+0.10%) |
Feb 28, 2022 | 313.43 | 319.15 | 311.13 | 314.49 | 1,598,304 | -1.63(-0.52%) |
Feb 25, 2022 | 314.93 | 317.76 | 311.62 | 316.12 | 1,503,484 | +1.66(+0.53%) |
Feb 24, 2022 | 303.60 | 315.70 | 303.00 | 314.46 | 1,112,748 | +3.72(+1.20%) |
Feb 23, 2022 | 316.77 | 320.93 | 309.96 | 310.74 | 835,629 | -4.05(-1.29%) |
Feb 22, 2022 | 312.73 | 317.79 | 311.65 | 314.79 | 794,101 | -0.52(-0.16%) |
Feb 18, 2022 | 315.31 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.21 | 321.98 | 313.33 | 314.88 | 1,333,268 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.12 | 318.30 | 322.17 | 818,184 | +0.78(+0.24%) |
Feb 15, 2022 | 321.02 | 321.95 | 319.27 | 321.39 | 691,794 | +6.19(+1.96%) |
Feb 14, 2022 | 322.45 | 323.71 | 313.16 | 315.20 | 1,547,529 | -8.60(-2.65%) |
Feb 11, 2022 | 340.60 | 341.05 | 322.12 | 323.80 | 1,863,744 | -17.39(-5.10%) |
Feb 10, 2022 | 335.43 | 345.74 | 327.73 | 341.19 | 2,383,959 | +6.70(+2.00%) |
Feb 09, 2022 | 340.08 | 340.08 | 333.21 | 334.49 | 1,087,570 | +4.92(+1.49%) |
Feb 08, 2022 | 326.44 | 330.23 | 321.37 | 329.57 | 1,103,954 | +1.66(+0.51%) |
Feb 07, 2022 | 337.43 | 339.43 | 326.73 | 327.91 | 860,727 | -10.10(-2.99%) |
Feb 04, 2022 | 329.79 | 341.99 | 329.38 | 338.01 | 1,108,695 | +6.35(+1.92%) |
Feb 03, 2022 | 328.71 | 335.87 | 331.66 | 955,474 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.34 | 338.78 | 329.33 | 338.18 | 961,739 | +3.07(+0.92%) |
Feb 01, 2022 | 335.19 | 335.48 | 327.44 | 335.11 | 949,342 | +0.88(+0.26%) |
Jan 31, 2022 | 328.14 | 334.32 | 334.23 | 748,044 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.28 | 328.07 | 313.83 | 327.91 | 789,617 | +10.32(+3.25%) |
Jan 27, 2022 | 320.58 | 325.43 | 316.59 | 317.59 | 1,134,444 | +1.34(+0.42%) |
Jan 26, 2022 | 321.64 | 327.15 | 315.01 | 316.25 | 1,094,929 | -0.48(-0.15%) |
Jan 25, 2022 | 328.45 | 330.95 | 315.97 | 316.72 | 1,703,341 | -18.56(-5.54%) |
Jan 24, 2022 | 327.02 | 335.75 | 320.26 | 335.29 | 988,818 | +2.15(+0.65%) |
Jan 21, 2022 | 336.63 | 340.27 | 332.25 | 333.13 | 803,088 | -3.31(-0.98%) |
Jan 20, 2022 | 340.19 | 345.62 | 335.73 | 336.45 | 791,538 | -1.32(-0.39%) |
Jan 19, 2022 | 338.43 | 345.39 | 337.34 | 337.77 | 598,474 | +2.15(+0.64%) |
Jan 18, 2022 | 338.87 | 340.26 | 333.76 | 335.62 | 1,174,914 | -8.90(-2.58%) |
Jan 14, 2022 | 344.51 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.30 | 366.81 | 352.93 | 353.32 | 584,645 | -10.05(-2.76%) |
Jan 12, 2022 | 360.20 | 363.83 | 358.60 | 363.37 | 623,914 | +4.91(+1.37%) |
Jan 11, 2022 | 352.47 | 358.49 | 348.00 | 358.46 | 888,812 | +5.91(+1.68%) |
Jan 10, 2022 | 358.98 | 358.98 | 348.44 | 352.54 | 977,534 | -10.34(-2.85%) |
Jan 07, 2022 | 364.77 | 365.49 | 361.15 | 362.88 | 517,751 | -2.16(-0.59%) |
Jan 06, 2022 | 365.73 | 367.14 | 358.86 | 365.05 | 876,011 | -2.37(-0.64%) |
Jan 05, 2022 | 376.79 | 378.31 | 367.37 | 367.41 | 574,148 | -8.98(-2.39%) |
Jan 04, 2022 | 375.59 | 378.09 | 372.32 | 376.40 | 542,423 | +2.61(+0.70%) |
Jan 03, 2022 | 381.73 | 382.50 | 370.83 | 373.79 | 656,031 | -6.81(-1.79%) |
Dec 31, 2021 | 380.71 | 381.86 | 378.61 | 380.60 | 509,981 | -0.47(-0.12%) |
Dec 30, 2021 | 388.68 | 389.15 | 380.47 | 381.07 | 475,492 | -6.82(-1.76%) |
Dec 29, 2021 | 389.19 | 391.23 | 387.23 | 387.89 | 364,830 | -1.32(-0.34%) |
Dec 28, 2021 | 391.24 | 393.41 | 388.02 | 389.21 | 329,149 | -0.05(-0.01%) |
Dec 27, 2021 | 388.77 | 389.45 | 385.81 | 389.26 | 514,447 | +2.15(+0.56%) |
Dec 23, 2021 | 386.74 | 389.61 | 385.95 | 387.11 | 312,443 | +2.23(+0.58%) |
Dec 22, 2021 | 381.41 | 385.18 | 380.79 | 384.88 | 404,667 | +3.60(+0.94%) |
Dec 21, 2021 | 380.43 | 382.49 | 377.28 | 381.28 | 439,992 | +4.23(+1.12%) |
Dec 20, 2021 | 378.60 | 379.43 | 372.82 | 377.05 | 501,078 | -6.53(-1.70%) |
Dec 17, 2021 | 384.11 | 388.61 | 380.28 | 383.58 | 1,063,501 | -2.22(-0.58%) |
Dec 16, 2021 | 389.56 | 390.49 | 381.89 | 385.80 | 790,538 | -1.76(-0.46%) |
Dec 15, 2021 | 383.26 | 387.94 | 379.41 | 387.56 | 469,261 | +5.64(+1.48%) |
Dec 14, 2021 | 386.38 | 388.83 | 377.86 | 381.92 | 610,734 | -6.69(-1.72%) |
Dec 13, 2021 | 387.87 | 389.95 | 386.33 | 388.61 | 737,652 | +1.02(+0.26%) |
Dec 10, 2021 | 385.43 | 387.83 | 383.34 | 387.58 | 355,534 | +4.24(+1.11%) |
Dec 09, 2021 | 388.12 | 390.16 | 383.25 | 383.35 | 568,055 | -4.54(-1.17%) |
Dec 08, 2021 | 388.44 | 390.03 | 385.84 | 387.89 | 585,776 | -0.33(-0.09%) |
Dec 07, 2021 | 383.43 | 390.38 | 383.43 | 388.22 | 658,652 | +12.66(+3.37%) |
Dec 06, 2021 | 377.16 | 378.60 | 370.30 | 375.56 | 679,554 | +0.61(+0.16%) |
Dec 03, 2021 | 382.94 | 384.98 | 369.89 | 374.95 | 868,358 | -4.26(-1.12%) |
Dec 02, 2021 | 371.03 | 380.88 | 370.64 | 379.20 | 895,076 | +8.65(+2.34%) |
Dec 01, 2021 | 384.54 | 385.84 | 370.29 | 370.55 | 900,252 | -10.11(-2.65%) |
Nov 30, 2021 | 384.33 | 388.69 | 379.22 | 380.66 | 1,367,983 | -6.46(-1.67%) |
Nov 29, 2021 | 379.94 | 389.49 | 377.72 | 387.12 | 1,228,707 | +12.84(+3.43%) |
Nov 26, 2021 | 376.99 | 381.46 | 372.73 | 374.27 | 559,002 | -8.20(-2.14%) |
Nov 24, 2021 | 374.92 | 383.18 | 374.52 | 382.48 | 417,831 | +5.75(+1.53%) |
Nov 23, 2021 | 373.86 | 377.27 | 368.74 | 376.73 | 383,766 | +1.99(+0.53%) |
Nov 22, 2021 | 376.89 | 381.49 | 374.45 | 374.74 | 609,926 | -2.17(-0.58%) |
Nov 19, 2021 | 386.43 | 387.32 | 376.02 | 376.91 | 691,308 | -7.41(-1.93%) |
Nov 18, 2021 | 387.48 | 386.74 | 384.06 | 384.33 | 522,507 | -2.18(-0.56%) |
Nov 17, 2021 | 389.93 | 391.50 | 376.36 | 386.51 | 987,271 | -4.24(-1.09%) |
Nov 16, 2021 | 380.44 | 392.60 | 380.44 | 390.75 | 647,901 | +10.57(+2.78%) |
Nov 15, 2021 | 377.62 | 384.23 | 376.88 | 380.18 | 785,744 | +2.69(+0.71%) |
Nov 12, 2021 | 376.02 | 379.86 | 373.94 | 377.50 | 595,347 | +2.50(+0.67%) |
Nov 11, 2021 | 378.89 | 380.33 | 371.86 | 375.00 | 410,652 | -2.18(-0.58%) |
Nov 10, 2021 | 381.28 | 377.18 | 640,760 | -4.48(-1.18%) | ||
Nov 09, 2021 | 376.77 | 382.72 | 376.56 | 381.66 | 608,072 | +4.89(+1.30%) |
Nov 08, 2021 | 377.29 | 379.45 | 374.52 | 376.77 | 791,431 | +0.15(+0.04%) |
Nov 05, 2021 | 380.40 | 382.53 | 376.32 | 376.61 | 547,913 | -1.88(-0.50%) |
Nov 04, 2021 | 377.06 | 381.28 | 376.51 | 378.49 | 605,318 | +2.42(+0.64%) |
Nov 03, 2021 | 381.37 | 384.28 | 372.08 | 376.07 | 644,249 | -4.04(-1.06%) |
Nov 02, 2021 | 383.61 | 385.44 | 379.42 | 380.11 | 637,344 | -3.59(-0.94%) |
Nov 01, 2021 | 395.79 | 393.19 | 380.68 | 383.69 | 567,218 | -9.50(-2.42%) |
Oct 29, 2021 | 396.36 | 396.67 | 389.44 | 393.19 | 796,017 | -2.47(-0.62%) |
Oct 28, 2021 | 385.70 | 396.04 | 384.60 | 395.66 | 734,763 | +13.67(+3.58%) |
Oct 27, 2021 | 379.88 | 384.66 | 378.40 | 381.99 | 767,522 | +2.24(+0.59%) |
Oct 26, 2021 | 377.48 | 379.75 | 612,428 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.34 | 375.82 | 369.29 | 374.66 | 560,695 | +3.35(+0.90%) |
Oct 22, 2021 | 367.17 | 372.13 | 366.57 | 371.31 | 421,572 | +5.31(+1.45%) |
Oct 21, 2021 | 360.81 | 366.24 | 357.55 | 366.00 | 395,699 | +4.15(+1.15%) |
Oct 20, 2021 | 369.99 | 369.99 | 360.90 | 361.85 | 540,229 | -6.83(-1.85%) |
Oct 19, 2021 | 364.51 | 369.29 | 364.51 | 368.68 | 410,902 | +4.83(+1.33%) |
Oct 18, 2021 | 361.05 | 364.20 | 358.92 | 363.86 | 593,799 | +2.74(+0.76%) |
Oct 15, 2021 | 363.02 | 363.02 | 358.82 | 361.12 | 724,595 | +0.67(+0.19%) |
Oct 14, 2021 | 355.79 | 360.53 | 355.79 | 360.44 | 338,138 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.67 | 351.67 | 351,776 | +0.53(+0.15%) |
Oct 12, 2021 | 352.46 | 355.27 | 349.85 | 351.14 | 376,283 | +0.86(+0.24%) |
Oct 11, 2021 | 350.95 | 356.42 | 350.28 | 350.29 | 370,841 | -2.16(-0.61%) |
Oct 08, 2021 | 354.48 | 354.92 | 350.10 | 352.45 | 399,220 | -0.70(-0.20%) |
Oct 07, 2021 | 352.52 | 357.13 | 352.37 | 353.15 | 865,673 | +4.90(+1.41%) |
Oct 06, 2021 | 341.46 | 348.88 | 340.31 | 348.24 | 467,324 | +2.50(+0.72%) |
Oct 05, 2021 | 342.21 | 349.40 | 341.37 | 345.74 | 578,016 | +5.50(+1.62%) |
Oct 04, 2021 | 347.93 | 347.93 | 337.47 | 340.25 | 654,726 | -9.26(-2.65%) |
Oct 01, 2021 | 347.81 | 352.07 | 344.06 | 349.51 | 427,394 | +4.03(+1.17%) |
Sep 30, 2021 | 351.66 | 353.11 | 345.37 | 345.48 | 680,132 | -4.19(-1.20%) |
Sep 29, 2021 | 347.77 | 351.73 | 345.98 | 349.67 | 525,928 | +3.82(+1.11%) |
Sep 28, 2021 | 354.63 | 356.15 | 343.46 | 345.85 | 721,717 | -12.37(-3.45%) |
Sep 27, 2021 | 364.41 | 364.41 | 355.80 | 358.22 | 502,035 | -7.85(-2.14%) |
Sep 24, 2021 | 365.62 | 368.34 | 363.19 | 366.07 | 346,683 | -0.63(-0.17%) |
Sep 23, 2021 | 361.13 | 367.23 | 361.13 | 366.70 | 498,876 | +6.36(+1.77%) |
Sep 22, 2021 | 362.26 | 362.26 | 357.18 | 360.34 | 345,046 | +0.91(+0.25%) |
Sep 21, 2021 | 360.77 | 361.85 | 358.94 | 359.42 | 373,338 | +0.50(+0.14%) |
Sep 20, 2021 | 356.07 | 360.49 | 355.48 | 358.93 | 724,565 | -1.04(-0.29%) |
Sep 17, 2021 | 367.36 | 368.43 | 358.78 | 359.97 | 1,296,019 | -10.05(-2.72%) |
Sep 16, 2021 | 370.33 | 372.32 | 369.76 | 370.02 | 474,276 | +0.51(+0.14%) |
Sep 15, 2021 | 371.32 | 372.86 | 366.53 | 369.51 | 430,397 | -0.33(-0.09%) |
Sep 14, 2021 | 370.48 | 371.89 | 368.26 | 369.84 | 361,896 | +0.95(+0.26%) |
Sep 13, 2021 | 374.81 | 376.50 | 364.38 | 368.89 | 354,879 | -3.27(-0.88%) |
Sep 10, 2021 | 374.44 | 375.34 | 370.71 | 372.16 | 364,549 | +0.03(+0.01%) |
Sep 09, 2021 | 372.63 | 375.07 | 371.24 | 372.13 | 511,298 | +0.54(+0.15%) |
Sep 08, 2021 | 371.64 | 373.67 | 369.70 | 371.58 | 786,347 | +0.17(+0.04%) |
Sep 07, 2021 | 377.23 | 377.23 | 369.19 | 371.42 | 449,249 | -3.52(-0.94%) |
Sep 03, 2021 | 373.77 | 376.14 | 372.48 | 374.94 | 346,824 | -0.29(-0.08%) |
Sep 02, 2021 | 373.77 | 375.89 | 371.47 | 375.23 | 434,655 | +3.48(+0.94%) |
Sep 01, 2021 | 370.00 | 373.31 | 367.59 | 371.75 | 385,423 | +1.30(+0.35%) |
Aug 31, 2021 | 371.11 | 372.35 | 369.13 | 370.44 | 561,383 | -0.31(-0.08%) |
Aug 30, 2021 | 368.05 | 373.16 | 368.04 | 370.76 | 302,343 | +3.15(+0.86%) |
Aug 27, 2021 | 365.76 | 369.01 | 365.21 | 367.60 | 347,045 | +2.41(+0.66%) |
Aug 26, 2021 | 365.60 | 367.60 | 364.50 | 365.19 | 354,250 | -1.00(-0.27%) |
Aug 25, 2021 | 366.75 | 367.28 | 363.37 | 366.19 | 313,069 | +0.05(+0.01%) |
Aug 24, 2021 | 370.44 | 370.63 | 364.37 | 366.14 | 467,656 | -2.69(-0.73%) |
Aug 23, 2021 | 366.54 | 372.12 | 366.54 | 368.83 | 640,831 | +2.62(+0.71%) |
Aug 20, 2021 | 365.20 | 367.75 | 362.92 | 366.21 | 611,888 | +1.83(+0.50%) |
Aug 19, 2021 | 361.28 | 365.61 | 358.99 | 364.38 | 500,331 | +1.21(+0.33%) |
Aug 18, 2021 | 371.47 | 371.92 | 362.89 | 363.18 | 632,777 | -7.72(-2.08%) |
Aug 17, 2021 | 371.43 | 372.85 | 369.24 | 370.90 | 497,350 | -2.50(-0.67%) |
Aug 16, 2021 | 368.78 | 373.49 | 366.95 | 373.39 | 397,985 | +3.68(+1.00%) |
Aug 13, 2021 | 369.32 | 370.88 | 368.61 | 369.71 | 421,460 | +1.67(+0.45%) |
Aug 12, 2021 | 367.89 | 369.18 | 365.47 | 368.04 | 423,193 | -1.04(-0.28%) |
Aug 11, 2021 | 371.23 | 371.51 | 367.84 | 369.08 | 486,976 | -0.34(-0.09%) |
Aug 10, 2021 | 372.15 | 372.95 | 367.45 | 369.42 | 377,210 | -2.01(-0.54%) |
Aug 09, 2021 | 374.77 | 376.40 | 370.55 | 371.43 | 525,975 | -2.48(-0.66%) |
Aug 06, 2021 | 375.65 | 377.64 | 369.93 | 373.91 | 542,721 | -1.82(-0.48%) |
Aug 05, 2021 | 374.19 | 376.42 | 371.93 | 375.73 | 638,485 | +3.96(+1.07%) |
Aug 04, 2021 | 368.63 | 373.95 | 365.81 | 371.76 | 748,183 | +3.51(+0.95%) |
Aug 03, 2021 | 369.08 | 369.08 | 363.46 | 368.26 | 535,679 | -0.07(-0.02%) |