Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 207.72 | 207.72 | 202.75 | 205.25 | 659,084 | -0.19(-0.09%) |
Aug 30, 2022 | 204.52 | 207.04 | 200.90 | 205.44 | 668,015 | +1.82(+0.89%) |
Aug 29, 2022 | 202.42 | 205.80 | 201.22 | 203.62 | 483,995 | -1.19(-0.58%) |
Aug 26, 2022 | 213.17 | 213.19 | 204.22 | 204.81 | 621,594 | -9.04(-4.23%) |
Aug 25, 2022 | 212.86 | 214.75 | 210.56 | 213.85 | 394,297 | +4.11(+1.96%) |
Aug 24, 2022 | 211.65 | 211.97 | 208.88 | 209.74 | 315,002 | -1.07(-0.51%) |
Aug 23, 2022 | 211.32 | 213.49 | 207.03 | 210.81 | 652,640 | -1.09(-0.51%) |
Aug 22, 2022 | 213.75 | 218.02 | 210.69 | 211.90 | 609,620 | -5.69(-2.62%) |
Aug 19, 2022 | 219.26 | 220.82 | 216.29 | 217.59 | 540,846 | -2.56(-1.16%) |
Aug 18, 2022 | 220.01 | 221.39 | 216.79 | 220.15 | 280,500 | +0.10(+0.05%) |
Aug 17, 2022 | 225.24 | 227.10 | 219.37 | 220.05 | 591,289 | -8.07(-3.54%) |
Aug 16, 2022 | 220.50 | 229.98 | 220.40 | 228.12 | 471,719 | -3.77(-1.63%) |
Aug 15, 2022 | 231.66 | 235.96 | 228.70 | 231.89 | 771,827 | -1.12(-0.48%) |
Aug 12, 2022 | 227.40 | 233.07 | 225.72 | 233.01 | 375,068 | +6.54(+2.89%) |
Aug 11, 2022 | 229.37 | 241.18 | 226.20 | 226.47 | 720,674 | -0.05(-0.02%) |
Aug 10, 2022 | 220.14 | 226.57 | 217.50 | 226.52 | 658,227 | +12.04(+5.61%) |
Aug 09, 2022 | 219.10 | 219.81 | 214.15 | 214.48 | 537,649 | -6.20(-2.81%) |
Aug 08, 2022 | 223.37 | 227.85 | 218.94 | 220.68 | 470,154 | -2.70(-1.21%) |
Aug 05, 2022 | 223.82 | 227.03 | 222.99 | 223.38 | 550,976 | -4.26(-1.87%) |
Aug 04, 2022 | 221.00 | 232.21 | 220.96 | 227.64 | 884,154 | +6.26(+2.83%) |
Aug 03, 2022 | 218.91 | 225.86 | 216.24 | 221.38 | 1,723,316 | -22.28(-9.14%) |
Aug 02, 2022 | 247.51 | 250.23 | 242.97 | 243.66 | 907,977 | -6.02(-2.41%) |
Aug 01, 2022 | 247.32 | 250.82 | 245.52 | 249.68 | 456,281 | -0.86(-0.34%) |
Jul 29, 2022 | 247.50 | 250.69 | 243.32 | 250.54 | 425,728 | +4.73(+1.92%) |
Jul 28, 2022 | 239.45 | 247.40 | 235.60 | 245.81 | 486,212 | +8.45(+3.56%) |
Jul 27, 2022 | 234.65 | 238.75 | 229.53 | 237.36 | 475,342 | +4.63(+1.99%) |
Jul 26, 2022 | 233.72 | 233.72 | 226.02 | 232.73 | 320,349 | -2.59(-1.10%) |
Jul 25, 2022 | 236.84 | 237.64 | 232.01 | 235.32 | 323,665 | -1.69(-0.71%) |
Jul 22, 2022 | 237.96 | 238.24 | 233.19 | 237.01 | 446,168 | -1.03(-0.43%) |
Jul 21, 2022 | 231.43 | 238.82 | 229.53 | 238.04 | 518,046 | +7.82(+3.40%) |
Jul 20, 2022 | 226.18 | 231.59 | 224.64 | 230.22 | 381,544 | +4.21(+1.86%) |
Jul 19, 2022 | 217.86 | 226.32 | 214.18 | 226.01 | 445,082 | +13.41(+6.31%) |
Jul 18, 2022 | 221.18 | 223.49 | 211.45 | 212.60 | 446,607 | -7.15(-3.25%) |
Jul 15, 2022 | 215.61 | 221.04 | 212.00 | 219.75 | 443,348 | +9.32(+4.43%) |
Jul 14, 2022 | 210.26 | 212.52 | 203.72 | 210.43 | 458,810 | -3.96(-1.85%) |
Jul 13, 2022 | 212.43 | 216.33 | 211.60 | 214.39 | 394,898 | -3.13(-1.44%) |
Jul 12, 2022 | 223.16 | 226.97 | 216.53 | 217.52 | 284,393 | -7.04(-3.14%) |
Jul 11, 2022 | 228.04 | 230.08 | 223.45 | 224.56 | 258,301 | -6.86(-2.96%) |
Jul 08, 2022 | 228.99 | 234.63 | 228.12 | 231.42 | 590,487 | +1.99(+0.87%) |
Jul 07, 2022 | 223.26 | 230.00 | 223.26 | 229.43 | 388,364 | +3.42(+1.51%) |
Jul 06, 2022 | 223.74 | 228.14 | 220.62 | 226.01 | 568,139 | +3.29(+1.48%) |
Jul 05, 2022 | 214.79 | 223.16 | 213.82 | 222.72 | 275,283 | +3.89(+1.78%) |
Jul 01, 2022 | 214.87 | 219.38 | 214.09 | 218.83 | 276,057 | +4.86(+2.27%) |
Jun 30, 2022 | 217.91 | 218.00 | 212.59 | 213.97 | 596,926 | -5.49(-2.50%) |
Jun 29, 2022 | 217.50 | 219.96 | 213.37 | 219.46 | 381,198 | +1.96(+0.90%) |
Jun 28, 2022 | 225.86 | 226.89 | 217.29 | 217.50 | 320,335 | -7.99(-3.54%) |
Jun 27, 2022 | 226.84 | 227.59 | 223.57 | 225.49 | 355,390 | -0.83(-0.37%) |
Jun 24, 2022 | 222.75 | 226.43 | 220.23 | 226.32 | 497,125 | +5.74(+2.60%) |
Jun 23, 2022 | 210.00 | 222.48 | 210.00 | 220.58 | 451,914 | +10.76(+5.13%) |
Jun 22, 2022 | 206.28 | 211.71 | 205.98 | 209.82 | 300,156 | +1.24(+0.59%) |
Jun 21, 2022 | 207.63 | 210.17 | 206.04 | 208.58 | 422,050 | +4.45(+2.18%) |
Jun 17, 2022 | 206.51 | 210.81 | 204.05 | 204.13 | 782,179 | -0.98(-0.48%) |
Jun 16, 2022 | 208.34 | 208.37 | 203.44 | 205.11 | 398,489 | -7.78(-3.65%) |
Jun 15, 2022 | 214.77 | 217.12 | 208.33 | 212.89 | 489,484 | +3.39(+1.62%) |
Jun 14, 2022 | 210.69 | 211.39 | 203.37 | 209.50 | 570,129 | -1.18(-0.56%) |
Jun 13, 2022 | 211.54 | 213.48 | 208.73 | 210.68 | 726,071 | -8.82(-4.02%) |
Jun 10, 2022 | 221.82 | 221.82 | 214.67 | 219.50 | 549,083 | -6.21(-2.75%) |
Jun 09, 2022 | 234.63 | 235.65 | 225.41 | 225.71 | 650,078 | -11.19(-4.72%) |
Jun 08, 2022 | 231.80 | 239.91 | 228.92 | 236.90 | 999,018 | -10.31(-4.17%) |
Jun 07, 2022 | 243.14 | 248.01 | 242.71 | 247.21 | 342,457 | +2.19(+0.89%) |
Jun 06, 2022 | 246.63 | 247.65 | 242.40 | 245.02 | 291,619 | +2.04(+0.84%) |
Jun 03, 2022 | 240.64 | 245.20 | 239.09 | 242.98 | 732,122 | -2.27(-0.93%) |
Jun 02, 2022 | 229.96 | 245.35 | 227.81 | 245.25 | 475,090 | +15.56(+6.77%) |
Jun 01, 2022 | 235.21 | 237.91 | 224.16 | 229.69 | 297,336 | -4.39(-1.88%) |
May 31, 2022 | 242.77 | 242.77 | 231.51 | 234.08 | 496,502 | -10.33(-4.23%) |
May 27, 2022 | 232.62 | 244.44 | 231.69 | 244.41 | 447,917 | +14.20(+6.17%) |
May 26, 2022 | 225.50 | 231.27 | 224.16 | 230.21 | 411,289 | +6.73(+3.01%) |
May 25, 2022 | 221.90 | 225.39 | 219.18 | 223.48 | 403,871 | +0.13(+0.06%) |
May 24, 2022 | 229.59 | 230.99 | 221.12 | 223.35 | 468,138 | -7.89(-3.41%) |
May 23, 2022 | 234.49 | 234.49 | 225.93 | 231.24 | 503,796 | -1.40(-0.60%) |
May 20, 2022 | 234.15 | 236.06 | 226.08 | 232.64 | 368,488 | +0.87(+0.38%) |
May 19, 2022 | 224.32 | 234.84 | 223.92 | 231.77 | 412,139 | +6.75(+3.00%) |
May 18, 2022 | 231.53 | 234.39 | 223.96 | 225.02 | 439,914 | -11.19(-4.74%) |
May 17, 2022 | 237.70 | 239.80 | 231.00 | 236.21 | 354,590 | +5.01(+2.17%) |
May 16, 2022 | 233.24 | 237.27 | 229.95 | 231.20 | 288,315 | -4.61(-1.95%) |
May 13, 2022 | 232.25 | 239.59 | 232.01 | 235.81 | 470,228 | +9.10(+4.01%) |
May 12, 2022 | 219.48 | 229.50 | 217.19 | 226.71 | 704,381 | +4.40(+1.98%) |
May 11, 2022 | 227.71 | 231.22 | 221.54 | 222.31 | 734,453 | -6.94(-3.03%) |
May 10, 2022 | 234.12 | 236.62 | 225.25 | 229.25 | 608,326 | +0.40(+0.17%) |
May 09, 2022 | 238.62 | 240.12 | 227.29 | 228.85 | 783,135 | -13.11(-5.42%) |
May 06, 2022 | 247.38 | 247.91 | 239.63 | 241.96 | 606,656 | -6.23(-2.51%) |
May 05, 2022 | 257.47 | 257.50 | 245.35 | 248.19 | 754,959 | -9.32(-3.62%) |
May 04, 2022 | 265.00 | 265.00 | 240.27 | 257.51 | 1,065,088 | +6.32(+2.52%) |
May 03, 2022 | 246.23 | 254.49 | 245.49 | 251.19 | 1,066,500 | +5.31(+2.16%) |
May 02, 2022 | 239.76 | 245.91 | 234.80 | 245.88 | 836,220 | +4.37(+1.81%) |
Apr 29, 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 641,500 | -0.66(-0.27%) |
Apr 28, 2022 | 235.00 | 245.91 | 234.60 | 242.17 | 819,625 | +3.22(+1.35%) |
Apr 27, 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 950,151 | +7.28(+3.14%) |
Apr 26, 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 1,170,003 | -21.67(-8.55%) |
Apr 25, 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 909,236 | -19.69(-7.21%) |
Apr 22, 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 394,336 | -18.97(-6.50%) |
Apr 21, 2022 | 299.38 | 301.10 | 291.06 | 292.00 | 588,144 | -4.85(-1.63%) |
Apr 20, 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 412,032 | +8.30(+2.88%) |
Apr 19, 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 526,790 | +11.32(+4.08%) |
Apr 18, 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 412,660 | -7.40(-2.60%) |
Apr 14, 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 389,190 | -5.19(-1.79%) |
Apr 13, 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 299,703 | +3.17(+1.11%) |
Apr 12, 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 498,785 | -4.02(-1.38%) |
Apr 11, 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 448,437 | -11.73(-3.88%) |
Apr 08, 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 567,418 | +0.38(+0.13%) |
Apr 07, 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 647,419 | +16.00(+5.59%) |
Apr 06, 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 462,772 | -2.64(-0.91%) |
Apr 05, 2022 | 288.27 | 291.32 | 283.59 | 288.66 | 684,001 | +1.39(+0.48%) |
Apr 04, 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 293,620 | -1.39(-0.48%) |
Apr 01, 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 305,583 | +4.69(+1.65%) |
Mar 31, 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 375,591 | -5.89(-2.03%) |
Mar 30, 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 360,465 | -1.09(-0.37%) |
Mar 29, 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 363,745 | +8.27(+2.93%) |
Mar 28, 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 340,242 | +3.58(+1.28%) |
Mar 25, 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 342,247 | -1.95(-0.69%) |
Mar 24, 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 279,512 | +2.34(+0.84%) |
Mar 23, 2022 | 292.50 | 292.50 | 277.63 | 278.71 | 406,876 | -16.67(-5.64%) |
Mar 22, 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 634,452 | +8.77(+3.06%) |
Mar 21, 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 340,933 | -0.16(-0.06%) |
Mar 18, 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 739,712 | +5.07(+1.80%) |
Mar 17, 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 548,100 | +10.93(+4.04%) |
Mar 16, 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 477,213 | +11.54(+4.45%) |
Mar 15, 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 599,898 | +3.72(+1.46%) |
Mar 14, 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 457,301 | -4.03(-1.55%) |
Mar 11, 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 644,245 | -7.03(-2.64%) |
Mar 10, 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 514,402 | -1.92(-0.72%) |
Mar 09, 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 671,965 | +11.83(+4.61%) |
Mar 08, 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 841,855 | -9.81(-3.68%) |
Mar 07, 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 812,388 | -11.53(-4.15%) |
Mar 04, 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 549,258 | -6.15(-2.16%) |
Mar 03, 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 531,799 | -2.84(-0.99%) |
Mar 02, 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 693,772 | +2.55(+0.90%) |
Mar 01, 2022 | 288.83 | 292.75 | 282.46 | 284.44 | 542,001 | -6.72(-2.31%) |
Feb 28, 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 640,721 | -5.00(-1.69%) |
Feb 25, 2022 | 287.53 | 296.16 | 287.56 | 296.16 | 486,892 | +6.13(+2.11%) |
Feb 24, 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 602,414 | +6.46(+2.28%) |
Feb 23, 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 1,036,720 | -6.01(-2.08%) |
Feb 22, 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 671,867 | -4.03(-1.37%) |
Feb 18, 2022 | 293.61 | 0 | +1.98(+0.68%) | |||
Feb 17, 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 947,657 | -13.65(-4.47%) |
Feb 16, 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 1,286,579 | -7.35(-2.35%) |
Feb 15, 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 1,293,394 | -14.81(-4.52%) |
Feb 14, 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 455,995 | -3.52(-1.06%) |
Feb 11, 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 374,181 | -8.64(-2.54%) |
Feb 10, 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 264,772 | -7.36(-2.12%) |
Feb 09, 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 272,717 | +9.91(+2.94%) |
Feb 08, 2022 | 331.40 | 341.82 | 331.40 | 337.05 | 416,951 | +2.28(+0.68%) |
Feb 07, 2022 | 336.48 | 340.70 | 333.71 | 334.77 | 228,751 | -0.88(-0.26%) |
Feb 04, 2022 | 335.00 | 338.00 | 330.55 | 335.65 | 368,229 | -1.40(-0.42%) |
Feb 03, 2022 | 337.20 | 337.05 | 308,748 | -6.03(-1.76%) | ||
Feb 02, 2022 | 336.05 | 346.79 | 334.18 | 343.08 | 463,634 | +7.59(+2.26%) |
Feb 01, 2022 | 331.99 | 337.02 | 327.33 | 335.49 | 300,179 | +5.73(+1.74%) |
Jan 31, 2022 | 322.90 | 329.99 | 329.76 | 402,157 | +8.03(+2.50%) | |
Jan 28, 2022 | 312.83 | 321.95 | 308.12 | 321.73 | 281,050 | +9.49(+3.04%) |
Jan 27, 2022 | 315.59 | 319.44 | 312.08 | 312.24 | 443,425 | +1.36(+0.44%) |
Jan 26, 2022 | 322.42 | 324.36 | 308.50 | 310.88 | 444,581 | -6.97(-2.19%) |
Jan 25, 2022 | 323.18 | 323.92 | 315.13 | 317.85 | 444,530 | -12.24(-3.71%) |
Jan 24, 2022 | 321.54 | 330.77 | 307.35 | 330.09 | 480,640 | +5.43(+1.67%) |
Jan 21, 2022 | 334.94 | 335.05 | 324.03 | 324.66 | 381,314 | -7.44(-2.24%) |
Jan 20, 2022 | 339.75 | 345.32 | 331.61 | 332.10 | 425,681 | -4.58(-1.36%) |
Jan 19, 2022 | 343.06 | 349.00 | 336.14 | 336.68 | 386,790 | -3.55(-1.04%) |
Jan 18, 2022 | 349.06 | 350.58 | 337.26 | 340.23 | 437,245 | -14.78(-4.16%) |
Jan 14, 2022 | 355.01 | 0 | +3.16(+0.90%) | |||
Jan 13, 2022 | 356.65 | 359.04 | 346.71 | 351.85 | 448,731 | -8.01(-2.23%) |
Jan 12, 2022 | 358.00 | 366.01 | 355.85 | 359.86 | 516,365 | +1.91(+0.53%) |
Jan 11, 2022 | 338.68 | 360.24 | 338.68 | 357.95 | 1,012,392 | +23.84(+7.14%) |
Jan 10, 2022 | 323.85 | 334.52 | 319.20 | 334.11 | 489,518 | +5.43(+1.65%) |
Jan 07, 2022 | 333.63 | 338.74 | 328.51 | 328.68 | 549,180 | -5.26(-1.58%) |
Jan 06, 2022 | 334.01 | 339.57 | 330.17 | 333.94 | 585,047 | -1.38(-0.41%) |
Jan 05, 2022 | 347.59 | 348.06 | 333.77 | 335.32 | 544,375 | -12.45(-3.58%) |
Jan 04, 2022 | 358.06 | 358.06 | 340.99 | 347.77 | 601,908 | -14.34(-3.96%) |
Jan 03, 2022 | 376.61 | 376.78 | 356.77 | 362.11 | 433,694 | -14.67(-3.89%) |
Dec 31, 2021 | 374.32 | 379.65 | 374.32 | 376.78 | 288,536 | +0.90(+0.24%) |
Dec 30, 2021 | 373.59 | 379.08 | 373.59 | 375.88 | 163,224 | +2.46(+0.66%) |
Dec 29, 2021 | 372.62 | 375.27 | 371.00 | 373.42 | 136,836 | +1.46(+0.39%) |
Dec 28, 2021 | 377.00 | 377.00 | 367.06 | 371.96 | 224,825 | -3.38(-0.90%) |
Dec 27, 2021 | 371.18 | 376.15 | 369.31 | 375.34 | 184,699 | +6.14(+1.66%) |
Dec 23, 2021 | 369.74 | 371.59 | 366.17 | 369.20 | 227,697 | -0.36(-0.10%) |
Dec 22, 2021 | 362.67 | 369.89 | 359.89 | 369.56 | 247,177 | +8.53(+2.36%) |
Dec 21, 2021 | 360.16 | 361.92 | 352.93 | 361.03 | 217,724 | +2.87(+0.80%) |
Dec 20, 2021 | 360.85 | 362.95 | 352.27 | 358.16 | 360,902 | -4.79(-1.32%) |
Dec 17, 2021 | 359.51 | 367.41 | 355.77 | 362.95 | 600,906 | +2.07(+0.57%) |
Dec 16, 2021 | 363.59 | 368.00 | 358.84 | 360.88 | 327,970 | -2.04(-0.56%) |
Dec 15, 2021 | 354.75 | 362.93 | 350.85 | 362.92 | 301,242 | +9.36(+2.65%) |
Dec 14, 2021 | 357.22 | 358.11 | 347.74 | 353.56 | 402,093 | -7.47(-2.07%) |
Dec 13, 2021 | 358.43 | 365.47 | 357.12 | 361.03 | 321,714 | +3.29(+0.92%) |
Dec 10, 2021 | 356.71 | 365.05 | 356.46 | 357.74 | 251,899 | +0.69(+0.19%) |
Dec 09, 2021 | 366.05 | 369.25 | 356.50 | 357.05 | 420,690 | -8.91(-2.43%) |
Dec 08, 2021 | 367.15 | 371.05 | 363.18 | 365.96 | 297,928 | -0.79(-0.22%) |
Dec 07, 2021 | 357.53 | 367.60 | 356.99 | 366.75 | 317,275 | +15.37(+4.37%) |
Dec 06, 2021 | 357.32 | 358.09 | 348.00 | 351.38 | 381,146 | -6.00(-1.68%) |
Dec 03, 2021 | 368.32 | 368.65 | 353.36 | 357.38 | 314,873 | -8.58(-2.34%) |
Dec 02, 2021 | 360.00 | 370.80 | 356.34 | 365.96 | 363,629 | +4.81(+1.33%) |
Dec 01, 2021 | 365.71 | 373.31 | 359.31 | 361.15 | 485,805 | -4.72(-1.29%) |
Nov 30, 2021 | 375.97 | 378.62 | 365.06 | 365.87 | 411,085 | -9.44(-2.52%) |
Nov 29, 2021 | 378.35 | 381.12 | 374.34 | 375.31 | 211,610 | +0.03(+0.01%) |
Nov 26, 2021 | 379.43 | 385.11 | 374.13 | 375.28 | 192,276 | -2.23(-0.59%) |
Nov 24, 2021 | 367.33 | 377.84 | 362.79 | 377.51 | 383,042 | +7.53(+2.04%) |
Nov 23, 2021 | 370.83 | 374.28 | 365.57 | 369.98 | 394,741 | -4.87(-1.30%) |
Nov 22, 2021 | 379.41 | 379.41 | 370.01 | 374.85 | 382,971 | -5.03(-1.32%) |
Nov 19, 2021 | 389.98 | 396.14 | 378.14 | 379.88 | 519,425 | -7.63(-1.97%) |
Nov 18, 2021 | 394.34 | 388.82 | 387.02 | 387.51 | 339,034 | -5.59(-1.42%) |
Nov 17, 2021 | 395.00 | 395.48 | 387.75 | 393.10 | 380,174 | -1.61(-0.41%) |
Nov 16, 2021 | 385.66 | 397.77 | 383.93 | 394.71 | 293,344 | +10.17(+2.64%) |
Nov 15, 2021 | 384.45 | 390.70 | 383.42 | 384.54 | 335,162 | -1.37(-0.36%) |
Nov 12, 2021 | 391.75 | 393.51 | 382.33 | 385.91 | 242,827 | -4.15(-1.06%) |
Nov 11, 2021 | 390.24 | 392.71 | 386.60 | 390.06 | 481,556 | +2.46(+0.63%) |
Nov 10, 2021 | 381.57 | 387.60 | 472,252 | +4.15(+1.08%) | ||
Nov 09, 2021 | 375.99 | 384.33 | 371.31 | 383.45 | 526,869 | +9.59(+2.57%) |
Nov 08, 2021 | 376.52 | 378.54 | 367.37 | 373.86 | 300,967 | -1.37(-0.37%) |
Nov 05, 2021 | 375.93 | 377.86 | 360.95 | 375.23 | 688,955 | -4.01(-1.06%) |
Nov 04, 2021 | 386.01 | 387.84 | 373.79 | 379.24 | 661,023 | -8.57(-2.21%) |
Nov 03, 2021 | 409.79 | 409.79 | 376.26 | 387.81 | 1,736,433 | -44.14(-10.22%) |
Nov 02, 2021 | 440.28 | 441.91 | 430.56 | 431.95 | 429,369 | -8.32(-1.89%) |
Nov 01, 2021 | 447.63 | 448.68 | 440.16 | 440.27 | 245,202 | -8.41(-1.87%) |
Oct 29, 2021 | 437.73 | 449.34 | 435.98 | 448.68 | 289,051 | +9.90(+2.26%) |
Oct 28, 2021 | 433.16 | 439.37 | 430.89 | 438.78 | 191,728 | +8.71(+2.03%) |
Oct 27, 2021 | 429.84 | 435.00 | 426.40 | 430.07 | 380,438 | +0.24(+0.06%) |
Oct 26, 2021 | 426.97 | 431.45 | 429.83 | 257,708 | +6.01(+1.42%) | |
Oct 25, 2021 | 421.00 | 424.69 | 417.88 | 423.82 | 231,341 | +3.21(+0.76%) |
Oct 22, 2021 | 415.52 | 421.78 | 415.03 | 420.61 | 228,594 | +3.40(+0.81%) |
Oct 21, 2021 | 421.43 | 421.55 | 415.56 | 417.21 | 278,332 | -4.22(-1.00%) |
Oct 20, 2021 | 416.25 | 423.59 | 413.92 | 421.43 | 188,325 | +8.91(+2.16%) |
Oct 19, 2021 | 414.90 | 420.03 | 411.54 | 412.52 | 272,824 | -1.49(-0.36%) |
Oct 18, 2021 | 402.64 | 414.56 | 401.36 | 414.01 | 248,218 | +10.47(+2.59%) |
Oct 15, 2021 | 407.18 | 409.53 | 403.53 | 403.54 | 271,403 | -2.30(-0.57%) |
Oct 14, 2021 | 405.25 | 410.31 | 405.16 | 405.84 | 311,560 | +3.01(+0.75%) |
Oct 13, 2021 | 411.77 | 412.09 | 401.82 | 402.83 | 294,990 | -5.20(-1.27%) |
Oct 12, 2021 | 410.50 | 413.72 | 405.38 | 408.03 | 207,649 | +0.27(+0.07%) |
Oct 11, 2021 | 406.24 | 411.08 | 404.97 | 407.76 | 187,135 | -1.40(-0.34%) |
Oct 08, 2021 | 417.48 | 417.49 | 407.76 | 409.16 | 228,794 | -7.41(-1.78%) |
Oct 07, 2021 | 411.62 | 423.61 | 411.62 | 416.57 | 355,071 | +8.75(+2.15%) |
Oct 06, 2021 | 398.73 | 408.87 | 397.05 | 407.82 | 543,770 | +6.46(+1.61%) |
Oct 05, 2021 | 402.15 | 405.88 | 397.04 | 401.36 | 572,248 | +2.90(+0.73%) |
Oct 04, 2021 | 412.98 | 412.99 | 397.00 | 398.46 | 645,615 | -18.23(-4.37%) |
Oct 01, 2021 | 412.61 | 418.90 | 401.01 | 416.69 | 390,092 | +4.02(+0.97%) |
Sep 30, 2021 | 423.08 | 430.53 | 412.25 | 412.67 | 392,686 | -10.42(-2.46%) |
Sep 29, 2021 | 422.37 | 425.42 | 418.64 | 423.09 | 276,120 | +5.38(+1.29%) |
Sep 28, 2021 | 426.28 | 427.48 | 412.66 | 417.71 | 443,021 | -14.76(-3.41%) |
Sep 27, 2021 | 455.20 | 455.60 | 426.58 | 432.47 | 646,910 | -25.83(-5.64%) |
Sep 24, 2021 | 453.23 | 460.21 | 453.04 | 458.30 | 307,471 | +3.26(+0.72%) |
Sep 23, 2021 | 448.90 | 458.27 | 448.21 | 455.04 | 277,143 | +8.70(+1.95%) |
Sep 22, 2021 | 440.00 | 448.91 | 436.84 | 446.34 | 292,378 | +6.39(+1.45%) |
Sep 21, 2021 | 436.12 | 442.50 | 434.00 | 439.95 | 468,087 | +6.90(+1.59%) |
Sep 20, 2021 | 432.13 | 440.78 | 429.20 | 433.05 | 422,309 | -7.40(-1.68%) |
Sep 17, 2021 | 435.59 | 441.83 | 432.56 | 440.45 | 1,308,105 | +3.26(+0.75%) |
Sep 16, 2021 | 439.82 | 441.52 | 435.49 | 437.19 | 434,034 | -2.60(-0.59%) |
Sep 15, 2021 | 435.42 | 440.67 | 432.32 | 439.79 | 550,547 | +3.55(+0.81%) |
Sep 14, 2021 | 433.85 | 441.43 | 433.85 | 436.24 | 459,112 | +5.02(+1.16%) |
Sep 13, 2021 | 442.73 | 443.87 | 423.97 | 431.22 | 409,422 | -9.78(-2.22%) |
Sep 10, 2021 | 444.66 | 446.94 | 440.86 | 441.00 | 598,075 | -2.00(-0.45%) |
Sep 09, 2021 | 446.24 | 447.38 | 441.29 | 443.00 | 320,482 | -2.50(-0.56%) |
Sep 08, 2021 | 448.55 | 450.84 | 444.21 | 445.50 | 341,672 | -3.67(-0.82%) |
Sep 07, 2021 | 447.52 | 450.04 | 441.91 | 449.17 | 256,773 | -0.38(-0.08%) |
Sep 03, 2021 | 449.01 | 450.67 | 444.79 | 449.55 | 223,664 | +0.51(+0.11%) |
Sep 02, 2021 | 445.34 | 450.39 | 444.74 | 449.04 | 251,164 | +5.25(+1.18%) |