Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 343.12 | 343.12 | 335.13 | 337.08 | 82,021 | -4.12(-1.21%) |
Aug 30, 2022 | 350.41 | 350.41 | 341.00 | 341.20 | 88,336 | -6.87(-1.97%) |
Aug 29, 2022 | 344.43 | 352.91 | 343.00 | 348.07 | 75,033 | +0.22(+0.06%) |
Aug 26, 2022 | 358.85 | 360.21 | 347.20 | 347.85 | 81,330 | -11.08(-3.09%) |
Aug 25, 2022 | 355.96 | 361.92 | 353.00 | 358.93 | 62,554 | +3.46(+0.97%) |
Aug 24, 2022 | 354.11 | 358.72 | 353.50 | 355.47 | 70,893 | +4.13(+1.18%) |
Aug 23, 2022 | 356.27 | 357.67 | 345.38 | 351.34 | 232,870 | -8.42(-2.34%) |
Aug 22, 2022 | 363.36 | 366.83 | 354.81 | 359.76 | 122,358 | -8.82(-2.39%) |
Aug 19, 2022 | 379.84 | 379.84 | 362.80 | 368.58 | 182,665 | -12.91(-3.38%) |
Aug 18, 2022 | 377.52 | 382.21 | 374.13 | 381.49 | 100,195 | +2.33(+0.61%) |
Aug 17, 2022 | 372.36 | 381.05 | 370.10 | 379.16 | 88,708 | +0.97(+0.26%) |
Aug 16, 2022 | 381.13 | 383.04 | 375.48 | 378.19 | 135,004 | -3.81(-1.00%) |
Aug 15, 2022 | 378.67 | 384.23 | 378.67 | 382.00 | 71,969 | +0.18(+0.05%) |
Aug 12, 2022 | 387.51 | 387.51 | 381.19 | 381.82 | 56,586 | -1.00(-0.26%) |
Aug 11, 2022 | 385.58 | 394.33 | 380.25 | 382.82 | 119,605 | +0.15(+0.04%) |
Aug 10, 2022 | 384.37 | 392.33 | 380.14 | 382.67 | 127,922 | +8.35(+2.23%) |
Aug 09, 2022 | 380.00 | 382.90 | 371.22 | 374.32 | 142,183 | -9.99(-2.60%) |
Aug 08, 2022 | 379.99 | 394.17 | 379.64 | 384.31 | 135,073 | +8.44(+2.25%) |
Aug 05, 2022 | 374.95 | 378.66 | 370.13 | 375.87 | 106,029 | -3.24(-0.85%) |
Aug 04, 2022 | 381.50 | 382.54 | 374.97 | 379.11 | 139,402 | +0.78(+0.21%) |
Aug 03, 2022 | 375.00 | 382.95 | 372.39 | 378.33 | 141,574 | +5.89(+1.58%) |
Aug 02, 2022 | 378.07 | 378.07 | 368.24 | 372.44 | 113,332 | -8.17(-2.15%) |
Aug 01, 2022 | 379.92 | 383.19 | 375.54 | 380.61 | 104,412 | +0.18(+0.05%) |
Jul 29, 2022 | 377.00 | 383.08 | 374.33 | 380.43 | 114,568 | +3.01(+0.80%) |
Jul 28, 2022 | 374.06 | 377.47 | 364.77 | 377.42 | 140,405 | +5.38(+1.45%) |
Jul 27, 2022 | 366.36 | 372.12 | 361.58 | 372.04 | 163,970 | +11.07(+3.07%) |
Jul 26, 2022 | 372.38 | 375.60 | 354.17 | 360.97 | 227,110 | -15.54(-4.13%) |
Jul 25, 2022 | 358.85 | 377.16 | 355.38 | 376.51 | 515,223 | +19.52(+5.47%) |
Jul 22, 2022 | 316.20 | 358.00 | 316.20 | 356.99 | 818,412 | +20.81(+6.19%) |
Jul 21, 2022 | 335.07 | 344.12 | 333.60 | 336.18 | 291,603 | +1.30(+0.39%) |
Jul 20, 2022 | 340.42 | 343.57 | 331.37 | 334.88 | 176,197 | -2.16(-0.64%) |
Jul 19, 2022 | 333.93 | 340.37 | 326.76 | 337.04 | 172,221 | +9.61(+2.93%) |
Jul 18, 2022 | 327.09 | 339.32 | 323.04 | 327.43 | 202,996 | +5.50(+1.71%) |
Jul 15, 2022 | 320.18 | 324.55 | 316.06 | 321.93 | 163,269 | +1.75(+0.55%) |
Jul 14, 2022 | 315.75 | 320.90 | 309.81 | 320.18 | 110,124 | +2.73(+0.86%) |
Jul 13, 2022 | 305.85 | 322.58 | 305.85 | 317.45 | 142,462 | +3.16(+1.01%) |
Jul 12, 2022 | 306.79 | 326.74 | 306.79 | 314.29 | 165,085 | +6.88(+2.24%) |
Jul 11, 2022 | 314.30 | 317.46 | 305.21 | 307.41 | 206,315 | -10.00(-3.15%) |
Jul 08, 2022 | 306.25 | 325.40 | 302.94 | 317.41 | 129,810 | +10.51(+3.42%) |
Jul 07, 2022 | 301.05 | 307.21 | 299.26 | 306.90 | 160,909 | +0.67(+0.22%) |
Jul 06, 2022 | 316.63 | 318.89 | 304.56 | 306.23 | 229,198 | -10.70(-3.38%) |
Jul 05, 2022 | 312.02 | 317.82 | 302.21 | 316.93 | 188,017 | +2.34(+0.74%) |
Jul 01, 2022 | 304.97 | 316.92 | 304.97 | 314.59 | 111,924 | +11.62(+3.84%) |
Jun 30, 2022 | 309.89 | 309.89 | 298.36 | 302.97 | 180,667 | -11.70(-3.72%) |
Jun 29, 2022 | 319.73 | 322.86 | 312.34 | 314.67 | 126,355 | -4.50(-1.41%) |
Jun 28, 2022 | 322.18 | 328.80 | 317.20 | 319.17 | 176,471 | -14.82(-4.44%) |
Jun 27, 2022 | 341.29 | 341.29 | 332.29 | 333.99 | 112,942 | -7.30(-2.14%) |
Jun 24, 2022 | 333.09 | 344.11 | 331.65 | 341.29 | 238,178 | +11.31(+3.43%) |
Jun 23, 2022 | 315.20 | 331.20 | 315.20 | 329.98 | 209,776 | +17.68(+5.66%) |
Jun 22, 2022 | 288.64 | 314.52 | 288.64 | 312.30 | 220,373 | +10.03(+3.32%) |
Jun 21, 2022 | 293.10 | 305.73 | 293.07 | 302.27 | 149,919 | +5.58(+1.88%) |
Jun 17, 2022 | 296.90 | 298.00 | 290.47 | 296.69 | 232,813 | +6.75(+2.33%) |
Jun 16, 2022 | 296.22 | 296.96 | 287.00 | 289.94 | 145,212 | -11.77(-3.90%) |
Jun 15, 2022 | 298.93 | 305.94 | 295.06 | 301.71 | 188,606 | +7.08(+2.40%) |
Jun 14, 2022 | 299.11 | 303.88 | 290.87 | 294.63 | 226,349 | -0.08(-0.03%) |
Jun 13, 2022 | 307.70 | 309.65 | 288.99 | 294.71 | 295,011 | -19.39(-6.17%) |
Jun 10, 2022 | 320.00 | 323.03 | 313.69 | 314.10 | 165,087 | -11.00(-3.38%) |
Jun 09, 2022 | 333.65 | 333.65 | 324.26 | 325.10 | 143,578 | -7.33(-2.20%) |
Jun 08, 2022 | 330.62 | 340.50 | 329.97 | 332.43 | 100,980 | -0.99(-0.30%) |
Jun 07, 2022 | 331.06 | 336.56 | 327.49 | 333.42 | 151,309 | -0.09(-0.03%) |
Jun 06, 2022 | 345.21 | 348.96 | 331.81 | 333.51 | 128,528 | -13.88(-4.00%) |
Jun 03, 2022 | 350.85 | 354.74 | 345.95 | 347.39 | 120,301 | -5.01(-1.42%) |
Jun 02, 2022 | 348.83 | 355.77 | 348.06 | 352.40 | 174,425 | +6.63(+1.92%) |
Jun 01, 2022 | 357.82 | 358.55 | 339.41 | 345.77 | 193,206 | -9.53(-2.68%) |
May 31, 2022 | 355.84 | 359.03 | 352.18 | 355.30 | 143,332 | -2.96(-0.83%) |
May 27, 2022 | 345.21 | 359.53 | 345.21 | 358.26 | 135,524 | +15.57(+4.54%) |
May 26, 2022 | 336.10 | 347.07 | 336.10 | 342.69 | 136,763 | +9.28(+2.78%) |
May 25, 2022 | 323.50 | 334.97 | 323.40 | 333.41 | 99,191 | +10.29(+3.18%) |
May 24, 2022 | 328.92 | 328.92 | 315.08 | 323.12 | 267,385 | -8.34(-2.52%) |
May 23, 2022 | 330.14 | 332.28 | 324.68 | 331.46 | 114,042 | +2.25(+0.68%) |
May 20, 2022 | 331.08 | 331.81 | 322.22 | 329.21 | 129,768 | +0.04(+0.01%) |
May 19, 2022 | 333.42 | 335.68 | 323.03 | 329.17 | 155,638 | -8.03(-2.38%) |
May 18, 2022 | 353.55 | 353.55 | 335.93 | 337.20 | 116,212 | -19.32(-5.42%) |
May 17, 2022 | 358.77 | 361.21 | 347.67 | 356.52 | 103,938 | +2.02(+0.57%) |
May 16, 2022 | 354.06 | 363.00 | 351.17 | 354.50 | 67,896 | -3.79(-1.06%) |
May 13, 2022 | 353.94 | 361.68 | 350.83 | 358.29 | 125,428 | +11.14(+3.21%) |
May 12, 2022 | 336.60 | 356.71 | 332.04 | 347.15 | 168,274 | +7.12(+2.09%) |
May 11, 2022 | 358.51 | 360.12 | 337.56 | 340.03 | 199,820 | -19.24(-5.36%) |
May 10, 2022 | 361.32 | 361.33 | 345.35 | 359.27 | 151,819 | +0.28(+0.08%) |
May 09, 2022 | 368.33 | 376.88 | 355.58 | 358.99 | 165,998 | -13.40(-3.60%) |
May 06, 2022 | 372.32 | 374.99 | 359.01 | 372.39 | 132,461 | -0.72(-0.19%) |
May 05, 2022 | 383.75 | 383.75 | 366.07 | 373.11 | 155,351 | -15.55(-4.00%) |
May 04, 2022 | 382.97 | 389.07 | 373.00 | 388.66 | 171,627 | +7.44(+1.95%) |
May 03, 2022 | 389.83 | 393.30 | 379.47 | 381.22 | 192,870 | -10.11(-2.58%) |
May 02, 2022 | 375.38 | 395.62 | 371.84 | 391.33 | 317,089 | +16.33(+4.35%) |
Apr 29, 2022 | 379.99 | 383.63 | 374.09 | 375.00 | 154,491 | -2.22(-0.59%) |
Apr 28, 2022 | 364.39 | 378.37 | 356.17 | 377.22 | 206,957 | +17.58(+4.89%) |
Apr 27, 2022 | 361.38 | 379.98 | 358.54 | 359.64 | 224,475 | +0.04(+0.01%) |
Apr 26, 2022 | 359.51 | 366.77 | 356.70 | 359.60 | 162,241 | +1.35(+0.38%) |
Apr 25, 2022 | 349.59 | 358.25 | 340.79 | 358.25 | 201,324 | +7.55(+2.15%) |
Apr 22, 2022 | 330.38 | 366.70 | 325.53 | 350.70 | 475,747 | +4.73(+1.37%) |
Apr 21, 2022 | 364.30 | 366.18 | 342.99 | 345.97 | 232,031 | -15.25(-4.22%) |
Apr 20, 2022 | 363.88 | 369.85 | 354.10 | 361.22 | 153,437 | -3.65(-1.00%) |
Apr 19, 2022 | 359.21 | 372.42 | 359.21 | 364.87 | 157,578 | +7.19(+2.01%) |
Apr 18, 2022 | 361.93 | 365.19 | 352.02 | 357.68 | 183,966 | -8.08(-2.21%) |
Apr 14, 2022 | 376.95 | 376.95 | 363.68 | 365.76 | 172,522 | -9.37(-2.50%) |
Apr 13, 2022 | 371.07 | 379.60 | 371.07 | 375.13 | 77,915 | -1.70(-0.45%) |
Apr 12, 2022 | 379.15 | 392.19 | 373.61 | 376.83 | 110,752 | -0.97(-0.26%) |
Apr 11, 2022 | 372.30 | 383.08 | 366.60 | 377.80 | 113,301 | +0.47(+0.12%) |
Apr 08, 2022 | 382.24 | 386.23 | 375.62 | 377.33 | 130,472 | -7.55(-1.96%) |
Apr 07, 2022 | 384.74 | 387.66 | 372.09 | 384.88 | 147,574 | +0.60(+0.16%) |
Apr 06, 2022 | 389.19 | 389.40 | 379.47 | 384.28 | 92,625 | -8.35(-2.13%) |
Apr 05, 2022 | 395.00 | 395.64 | 387.33 | 392.63 | 58,663 | -4.33(-1.09%) |
Apr 04, 2022 | 391.40 | 404.20 | 389.06 | 396.96 | 119,814 | +5.81(+1.49%) |
Apr 01, 2022 | 388.36 | 391.44 | 381.31 | 391.15 | 85,487 | +2.68(+0.69%) |
Mar 31, 2022 | 385.22 | 392.50 | 384.16 | 388.47 | 82,372 | +2.21(+0.57%) |
Mar 30, 2022 | 395.20 | 395.37 | 384.67 | 386.26 | 73,217 | -10.25(-2.59%) |
Mar 29, 2022 | 391.96 | 401.15 | 391.27 | 396.51 | 76,716 | +9.98(+2.58%) |
Mar 28, 2022 | 384.49 | 387.41 | 377.85 | 386.53 | 84,888 | +3.33(+0.87%) |
Mar 25, 2022 | 394.60 | 395.48 | 378.88 | 383.20 | 84,273 | -9.44(-2.40%) |
Mar 24, 2022 | 392.89 | 392.89 | 385.19 | 392.64 | 96,029 | +3.46(+0.89%) |
Mar 23, 2022 | 405.50 | 405.56 | 388.05 | 389.18 | 119,737 | -17.83(-4.38%) |
Mar 22, 2022 | 398.64 | 409.78 | 397.97 | 407.01 | 106,941 | +9.09(+2.28%) |
Mar 21, 2022 | 401.10 | 405.78 | 393.88 | 397.92 | 123,517 | -3.70(-0.92%) |
Mar 18, 2022 | 385.00 | 402.95 | 384.49 | 401.62 | 308,113 | +16.82(+4.37%) |
Mar 17, 2022 | 373.25 | 388.90 | 370.43 | 384.80 | 116,386 | +11.74(+3.15%) |
Mar 16, 2022 | 362.00 | 373.54 | 360.30 | 373.06 | 95,269 | +14.09(+3.93%) |
Mar 15, 2022 | 350.46 | 359.20 | 349.33 | 358.97 | 113,597 | +9.06(+2.59%) |
Mar 14, 2022 | 348.78 | 354.69 | 345.31 | 349.91 | 151,515 | +3.29(+0.95%) |
Mar 11, 2022 | 352.35 | 353.70 | 342.74 | 346.62 | 152,629 | -3.50(-1.00%) |
Mar 10, 2022 | 361.86 | 361.86 | 349.55 | 350.12 | 144,603 | -17.57(-4.78%) |
Mar 09, 2022 | 365.19 | 369.84 | 360.01 | 367.69 | 82,234 | +9.63(+2.69%) |
Mar 08, 2022 | 369.29 | 371.61 | 357.29 | 358.06 | 150,976 | -9.66(-2.63%) |
Mar 07, 2022 | 377.17 | 381.02 | 365.82 | 367.72 | 112,233 | -8.41(-2.24%) |
Mar 04, 2022 | 388.07 | 391.15 | 372.70 | 376.13 | 133,855 | -15.55(-3.97%) |
Mar 03, 2022 | 395.72 | 398.56 | 390.01 | 391.68 | 126,145 | -2.03(-0.52%) |
Mar 02, 2022 | 378.00 | 395.73 | 378.00 | 393.71 | 209,350 | +13.75(+3.62%) |
Mar 01, 2022 | 379.95 | 402.81 | 377.72 | 379.96 | 246,771 | -3.50(-0.91%) |
Feb 28, 2022 | 379.72 | 384.01 | 375.50 | 383.46 | 117,647 | +2.93(+0.77%) |
Feb 25, 2022 | 373.00 | 385.53 | 374.62 | 380.53 | 157,850 | +5.92(+1.58%) |
Feb 24, 2022 | 356.81 | 375.29 | 355.87 | 374.61 | 174,049 | +6.46(+1.75%) |
Feb 23, 2022 | 382.57 | 386.59 | 367.03 | 368.15 | 177,515 | -14.60(-3.81%) |
Feb 22, 2022 | 377.61 | 387.61 | 377.00 | 382.75 | 265,709 | +4.49(+1.19%) |
Feb 18, 2022 | 378.26 | 0 | -18.90(-4.76%) | |||
Feb 17, 2022 | 396.16 | 426.36 | 386.19 | 397.16 | 470,978 | -10.96(-2.69%) |
Feb 16, 2022 | 422.30 | 422.30 | 405.19 | 408.12 | 307,964 | -14.32(-3.39%) |
Feb 15, 2022 | 428.32 | 431.95 | 419.96 | 422.44 | 219,642 | +0.06(+0.01%) |
Feb 14, 2022 | 430.09 | 432.05 | 417.32 | 422.38 | 185,428 | -10.14(-2.34%) |
Feb 11, 2022 | 443.18 | 445.69 | 428.00 | 432.52 | 160,479 | -7.04(-1.60%) |
Feb 10, 2022 | 441.77 | 451.02 | 433.24 | 439.56 | 120,373 | -5.05(-1.14%) |
Feb 09, 2022 | 444.52 | 454.11 | 439.77 | 444.61 | 272,843 | +1.38(+0.31%) |
Feb 08, 2022 | 424.39 | 445.87 | 424.39 | 443.23 | 263,852 | +18.26(+4.30%) |
Feb 07, 2022 | 423.41 | 429.56 | 418.85 | 424.97 | 169,883 | +5.93(+1.42%) |
Feb 04, 2022 | 407.01 | 422.54 | 404.50 | 419.04 | 192,566 | +10.38(+2.54%) |
Feb 03, 2022 | 411.61 | 407.00 | 408.66 | 164,260 | -6.28(-1.51%) | |
Feb 02, 2022 | 426.91 | 426.91 | 406.82 | 414.94 | 207,713 | -10.13(-2.38%) |
Feb 01, 2022 | 424.49 | 426.90 | 407.51 | 425.07 | 307,318 | +4.24(+1.01%) |
Jan 31, 2022 | 426.16 | 408.23 | 420.83 | 532,181 | -5.33(-1.25%) | |
Jan 28, 2022 | 415.90 | 427.98 | 406.68 | 426.16 | 304,386 | +10.82(+2.61%) |
Jan 27, 2022 | 425.00 | 434.71 | 412.29 | 415.34 | 243,318 | -5.92(-1.41%) |
Jan 26, 2022 | 436.80 | 439.80 | 420.00 | 421.26 | 339,143 | -14.31(-3.29%) |
Jan 25, 2022 | 447.98 | 447.98 | 432.99 | 435.57 | 279,167 | -15.67(-3.47%) |
Jan 24, 2022 | 439.05 | 452.59 | 432.57 | 451.24 | 234,249 | +7.80(+1.76%) |
Jan 21, 2022 | 452.43 | 457.63 | 440.90 | 443.44 | 188,477 | -10.32(-2.27%) |
Jan 20, 2022 | 458.26 | 468.37 | 452.43 | 453.76 | 259,885 | -2.40(-0.53%) |
Jan 19, 2022 | 450.00 | 470.84 | 445.76 | 456.16 | 308,654 | +11.43(+2.57%) |
Jan 18, 2022 | 445.00 | 452.28 | 435.56 | 444.73 | 270,589 | -4.60(-1.02%) |
Jan 14, 2022 | 449.33 | 0 | -39.65(-8.11%) | |||
Jan 13, 2022 | 489.41 | 495.00 | 484.56 | 488.98 | 140,977 | +3.98(+0.82%) |
Jan 12, 2022 | 502.23 | 505.98 | 484.39 | 485.00 | 166,041 | -19.58(-3.88%) |
Jan 11, 2022 | 507.47 | 511.01 | 501.09 | 504.58 | 99,845 | -5.69(-1.12%) |
Jan 10, 2022 | 517.00 | 519.45 | 495.67 | 510.27 | 147,813 | -6.61(-1.28%) |
Jan 07, 2022 | 500.00 | 535.00 | 499.30 | 516.88 | 382,909 | +17.55(+3.51%) |
Jan 06, 2022 | 501.54 | 513.69 | 497.76 | 499.33 | 161,781 | -2.89(-0.58%) |
Jan 05, 2022 | 505.91 | 514.86 | 500.06 | 502.22 | 174,243 | -5.95(-1.17%) |
Jan 04, 2022 | 516.75 | 519.87 | 498.63 | 508.17 | 164,525 | -12.03(-2.31%) |
Jan 03, 2022 | 503.54 | 520.39 | 490.46 | 520.20 | 123,318 | +15.10(+2.99%) |
Dec 31, 2021 | 512.08 | 515.56 | 502.44 | 505.10 | 116,451 | -9.58(-1.86%) |
Dec 30, 2021 | 502.07 | 517.77 | 502.07 | 514.68 | 150,313 | +12.71(+2.53%) |
Dec 29, 2021 | 501.65 | 508.86 | 497.79 | 501.97 | 106,855 | -1.26(-0.25%) |
Dec 28, 2021 | 511.55 | 511.55 | 501.33 | 503.23 | 150,024 | -8.98(-1.75%) |
Dec 27, 2021 | 520.90 | 526.49 | 510.94 | 512.21 | 135,420 | -12.66(-2.41%) |
Dec 23, 2021 | 527.35 | 527.35 | 513.02 | 524.87 | 141,581 | +3.00(+0.57%) |
Dec 22, 2021 | 527.00 | 529.40 | 515.51 | 521.87 | 175,769 | -6.00(-1.14%) |
Dec 21, 2021 | 539.63 | 543.27 | 522.72 | 527.87 | 162,795 | -9.97(-1.85%) |
Dec 20, 2021 | 542.72 | 547.71 | 526.96 | 537.84 | 260,695 | +6.04(+1.14%) |
Dec 17, 2021 | 507.91 | 531.88 | 499.76 | 531.80 | 404,392 | +20.97(+4.11%) |
Dec 16, 2021 | 524.11 | 531.32 | 509.05 | 510.83 | 257,005 | -14.10(-2.69%) |
Dec 15, 2021 | 514.02 | 527.00 | 510.22 | 524.93 | 215,953 | +6.43(+1.24%) |
Dec 14, 2021 | 529.89 | 531.00 | 510.22 | 518.50 | 262,303 | -13.77(-2.59%) |
Dec 13, 2021 | 510.00 | 535.75 | 504.28 | 532.27 | 308,103 | +21.22(+4.15%) |
Dec 10, 2021 | 510.10 | 518.18 | 508.00 | 511.05 | 191,582 | +3.00(+0.59%) |
Dec 09, 2021 | 506.03 | 511.66 | 499.63 | 508.05 | 226,301 | +4.63(+0.92%) |
Dec 08, 2021 | 494.65 | 506.59 | 489.00 | 503.42 | 215,842 | +6.36(+1.28%) |
Dec 07, 2021 | 495.38 | 505.33 | 489.93 | 497.06 | 319,712 | +4.80(+0.98%) |
Dec 06, 2021 | 473.20 | 500.90 | 460.50 | 492.26 | 419,849 | +31.86(+6.92%) |
Dec 03, 2021 | 459.65 | 460.56 | 447.63 | 460.40 | 204,707 | -0.45(-0.10%) |
Dec 02, 2021 | 439.50 | 460.99 | 439.50 | 460.85 | 243,849 | +22.54(+5.14%) |
Dec 01, 2021 | 453.86 | 464.09 | 438.23 | 438.31 | 235,858 | -12.86(-2.85%) |
Nov 30, 2021 | 435.67 | 459.73 | 435.12 | 451.17 | 987,337 | +8.80(+1.99%) |
Nov 29, 2021 | 460.06 | 460.06 | 435.12 | 442.37 | 305,909 | -12.27(-2.70%) |
Nov 26, 2021 | 456.51 | 463.14 | 448.02 | 454.64 | 138,472 | -9.69(-2.09%) |
Nov 24, 2021 | 460.27 | 471.66 | 454.10 | 464.33 | 217,454 | +4.06(+0.88%) |
Nov 23, 2021 | 455.47 | 463.24 | 449.50 | 460.27 | 428,611 | +1.33(+0.29%) |
Nov 22, 2021 | 465.70 | 470.57 | 454.08 | 458.94 | 290,564 | -5.81(-1.25%) |
Nov 19, 2021 | 468.94 | 478.17 | 462.86 | 464.75 | 266,826 | -7.45(-1.58%) |
Nov 18, 2021 | 484.32 | 474.42 | 468.90 | 472.20 | 213,509 | -11.04(-2.28%) |
Nov 17, 2021 | 486.06 | 486.87 | 479.29 | 483.24 | 215,388 | -2.69(-0.55%) |
Nov 16, 2021 | 472.14 | 491.94 | 471.30 | 485.93 | 277,786 | +12.94(+2.74%) |
Nov 15, 2021 | 480.00 | 480.00 | 468.35 | 472.99 | 203,315 | -6.66(-1.39%) |
Nov 12, 2021 | 471.77 | 485.57 | 465.01 | 479.65 | 301,307 | +11.33(+2.42%) |
Nov 11, 2021 | 472.72 | 473.18 | 463.26 | 468.32 | 220,506 | -2.14(-0.45%) |
Nov 10, 2021 | 487.13 | 470.46 | 315,721 | -14.51(-2.99%) | ||
Nov 09, 2021 | 491.14 | 492.53 | 483.92 | 484.97 | 160,668 | -6.67(-1.36%) |
Nov 08, 2021 | 500.57 | 500.57 | 486.47 | 491.64 | 209,083 | -11.07(-2.20%) |
Nov 05, 2021 | 501.99 | 507.39 | 496.89 | 502.71 | 127,236 | -2.49(-0.49%) |
Nov 04, 2021 | 503.20 | 507.73 | 492.60 | 505.20 | 179,665 | -2.53(-0.50%) |
Nov 03, 2021 | 495.15 | 511.00 | 493.94 | 507.73 | 173,942 | +11.11(+2.24%) |
Nov 02, 2021 | 505.05 | 505.05 | 486.97 | 496.62 | 175,170 | -8.43(-1.67%) |
Nov 01, 2021 | 491.68 | 506.31 | 496.57 | 505.05 | 148,644 | +12.57(+2.55%) |
Oct 29, 2021 | 494.59 | 502.54 | 490.28 | 492.48 | 164,015 | -4.13(-0.83%) |
Oct 28, 2021 | 486.66 | 497.30 | 483.71 | 496.61 | 189,884 | +11.51(+2.37%) |
Oct 27, 2021 | 502.85 | 503.11 | 479.80 | 485.10 | 307,339 | -15.04(-3.01%) |
Oct 26, 2021 | 507.50 | 500.14 | 378,778 | -6.24(-1.23%) | ||
Oct 25, 2021 | 521.58 | 529.41 | 503.76 | 506.38 | 437,742 | -19.26(-3.66%) |
Oct 22, 2021 | 496.00 | 538.20 | 493.05 | 525.64 | 961,156 | +8.42(+1.63%) |
Oct 21, 2021 | 512.50 | 519.49 | 504.10 | 517.22 | 468,321 | +5.70(+1.11%) |
Oct 20, 2021 | 512.97 | 528.63 | 509.88 | 511.52 | 337,138 | +1.25(+0.24%) |
Oct 19, 2021 | 509.00 | 513.01 | 506.00 | 510.27 | 309,821 | +3.26(+0.64%) |
Oct 18, 2021 | 507.22 | 517.49 | 507.01 | 507.01 | 279,661 | -4.35(-0.85%) |
Oct 15, 2021 | 525.19 | 530.35 | 506.33 | 511.36 | 298,475 | -13.83(-2.63%) |
Oct 14, 2021 | 524.30 | 535.25 | 524.30 | 525.19 | 224,059 | +0.67(+0.13%) |
Oct 13, 2021 | 525.10 | 531.77 | 521.45 | 524.52 | 199,762 | +1.83(+0.35%) |
Oct 12, 2021 | 539.70 | 542.95 | 519.65 | 522.69 | 260,044 | -13.67(-2.55%) |
Oct 11, 2021 | 540.26 | 547.26 | 535.59 | 536.36 | 206,185 | -1.45(-0.27%) |
Oct 08, 2021 | 547.69 | 551.01 | 533.23 | 537.81 | 271,125 | -7.19(-1.32%) |
Oct 07, 2021 | 525.50 | 556.68 | 525.50 | 545.00 | 775,556 | +19.50(+3.71%) |
Oct 06, 2021 | 505.28 | 525.49 | 501.84 | 525.50 | 435,565 | +17.94(+3.53%) |
Oct 05, 2021 | 505.18 | 509.78 | 497.62 | 507.56 | 330,764 | +3.79(+0.75%) |
Oct 04, 2021 | 507.45 | 508.99 | 496.86 | 503.77 | 284,512 | -5.17(-1.02%) |
Oct 01, 2021 | 509.75 | 516.85 | 501.14 | 508.94 | 254,607 | -0.81(-0.16%) |
Sep 30, 2021 | 516.45 | 526.09 | 508.41 | 509.75 | 303,006 | -4.24(-0.82%) |
Sep 29, 2021 | 515.00 | 515.57 | 503.32 | 513.99 | 281,685 | -3.41(-0.66%) |
Sep 28, 2021 | 523.23 | 526.77 | 510.40 | 517.40 | 233,192 | -6.50(-1.24%) |
Sep 27, 2021 | 515.23 | 532.12 | 514.97 | 523.90 | 344,356 | +9.31(+1.81%) |
Sep 24, 2021 | 527.23 | 527.23 | 514.06 | 514.59 | 182,005 | -11.10(-2.11%) |
Sep 23, 2021 | 519.88 | 528.65 | 515.16 | 525.69 | 251,143 | +3.34(+0.64%) |
Sep 22, 2021 | 522.14 | 530.44 | 517.30 | 522.35 | 248,365 | +1.51(+0.29%) |
Sep 21, 2021 | 524.35 | 532.08 | 515.71 | 520.84 | 256,205 | -3.52(-0.67%) |
Sep 20, 2021 | 511.08 | 527.71 | 508.50 | 524.36 | 316,190 | +7.30(+1.41%) |
Sep 17, 2021 | 527.99 | 528.50 | 516.25 | 517.06 | 342,848 | -10.09(-1.91%) |
Sep 16, 2021 | 528.24 | 535.01 | 514.83 | 527.15 | 487,384 | -3.25(-0.61%) |
Sep 15, 2021 | 528.27 | 539.04 | 522.24 | 530.40 | 356,192 | -0.61(-0.11%) |
Sep 14, 2021 | 545.00 | 548.86 | 526.55 | 531.01 | 250,612 | -12.70(-2.34%) |
Sep 13, 2021 | 545.40 | 563.64 | 540.41 | 543.71 | 351,575 | +0.89(+0.16%) |
Sep 10, 2021 | 539.28 | 546.28 | 525.95 | 542.82 | 461,450 | +4.51(+0.84%) |
Sep 09, 2021 | 515.00 | 545.58 | 510.25 | 538.31 | 1,203,752 | -21.09(-3.77%) |
Sep 08, 2021 | 556.65 | 569.25 | 555.79 | 559.40 | 307,946 | -0.47(-0.08%) |
Sep 07, 2021 | 566.06 | 569.39 | 551.47 | 559.87 | 232,697 | -2.64(-0.47%) |
Sep 03, 2021 | 561.00 | 568.19 | 555.00 | 562.51 | 275,446 | +0.12(+0.02%) |
Sep 02, 2021 | 571.00 | 573.00 | 561.25 | 562.39 | 226,478 | -8.39(-1.47%) |