Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 351.07 | 353.89 | 346.35 | 346.52 | 1,971,435 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.84 | 1,753,642 | -5.35(-1.51%) |
Aug 29, 2022 | 354.75 | 359.25 | 353.73 | 355.20 | 1,270,769 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.85 | 358.21 | 1,380,622 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,876 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.82 | 365.18 | 368.83 | 1,810,999 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.05 | 365.98 | 2,299,774 | -3.58(-0.97%) |
Aug 22, 2022 | 368.31 | 371.50 | 367.33 | 369.56 | 1,212,109 | -3.41(-0.91%) |
Aug 19, 2022 | 376.99 | 377.73 | 371.82 | 372.97 | 2,613,524 | -7.32(-1.93%) |
Aug 18, 2022 | 379.53 | 381.73 | 379.14 | 380.29 | 1,663,602 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.42 | 375.90 | 380.63 | 1,098,205 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.41 | 379.32 | 381.65 | 1,407,480 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.82 | 383.93 | 1,499,326 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.06 | 384.75 | 1,281,054 | +5.65(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.10 | 1,495,039 | -6.90(-1.79%) |
Aug 10, 2022 | 375.76 | 387.76 | 375.76 | 386.00 | 2,180,921 | +15.81(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.25 | 370.19 | 1,196,586 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,096 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,156 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.81 | 359.59 | 370.98 | 2,009,940 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.17 | 356.53 | 361.42 | 1,597,356 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,644 | -6.19(-1.68%) |
Aug 01, 2022 | 366.58 | 370.10 | 365.15 | 369.20 | 1,444,904 | -0.83(-0.23%) |
Jul 29, 2022 | 366.76 | 371.56 | 366.02 | 370.03 | 1,938,615 | +2.30(+0.62%) |
Jul 28, 2022 | 357.77 | 368.99 | 355.26 | 367.73 | 1,773,645 | +13.42(+3.79%) |
Jul 27, 2022 | 349.75 | 356.13 | 349.22 | 354.31 | 1,658,099 | +4.71(+1.35%) |
Jul 26, 2022 | 343.57 | 353.80 | 343.45 | 349.60 | 2,191,315 | +2.05(+0.59%) |
Jul 25, 2022 | 353.91 | 353.91 | 345.34 | 347.55 | 2,150,329 | -7.76(-2.19%) |
Jul 22, 2022 | 357.01 | 357.63 | 353.17 | 355.32 | 1,746,900 | +0.31(+0.09%) |
Jul 21, 2022 | 351.45 | 355.29 | 350.16 | 355.00 | 1,828,121 | +2.97(+0.84%) |
Jul 20, 2022 | 351.50 | 355.43 | 350.34 | 352.04 | 1,391,969 | +1.43(+0.41%) |
Jul 19, 2022 | 343.36 | 351.00 | 342.25 | 350.60 | 1,819,247 | +11.56(+3.41%) |
Jul 18, 2022 | 344.84 | 348.55 | 338.34 | 339.04 | 1,741,588 | -4.02(-1.17%) |
Jul 15, 2022 | 343.08 | 345.47 | 341.40 | 343.06 | 1,783,172 | +4.20(+1.24%) |
Jul 14, 2022 | 332.39 | 341.06 | 330.37 | 338.85 | 1,533,977 | +3.09(+0.92%) |
Jul 13, 2022 | 335.04 | 337.83 | 333.18 | 335.76 | 2,538,297 | -3.96(-1.16%) |
Jul 12, 2022 | 343.44 | 347.91 | 337.83 | 339.72 | 1,695,456 | -5.46(-1.58%) |
Jul 11, 2022 | 347.59 | 349.85 | 342.26 | 345.18 | 1,531,059 | -0.85(-0.25%) |
Jul 08, 2022 | 342.79 | 349.36 | 342.78 | 346.03 | 1,636,906 | +0.64(+0.18%) |
Jul 07, 2022 | 338.69 | 345.89 | 338.69 | 345.39 | 1,641,482 | +2.76(+0.81%) |
Jul 06, 2022 | 340.40 | 345.23 | 337.93 | 342.63 | 1,790,220 | +4.61(+1.37%) |
Jul 05, 2022 | 332.08 | 338.43 | 330.57 | 338.02 | 2,089,241 | +0.97(+0.29%) |
Jul 01, 2022 | 330.57 | 337.57 | 328.32 | 337.05 | 1,950,976 | +6.16(+1.86%) |
Jun 30, 2022 | 327.42 | 333.57 | 325.75 | 330.89 | 2,193,664 | +2.27(+0.69%) |
Jun 29, 2022 | 326.62 | 332.17 | 326.28 | 328.62 | 1,777,622 | +2.01(+0.62%) |
Jun 28, 2022 | 334.04 | 337.70 | 325.45 | 326.61 | 2,000,478 | -7.63(-2.28%) |
Jun 27, 2022 | 336.18 | 336.98 | 331.09 | 334.24 | 1,761,226 | -1.17(-0.35%) |
Jun 24, 2022 | 330.13 | 335.88 | 327.64 | 335.41 | 4,981,424 | +7.77(+2.37%) |
Jun 23, 2022 | 321.18 | 328.45 | 320.78 | 327.63 | 2,122,138 | +8.41(+2.64%) |
Jun 22, 2022 | 311.88 | 322.52 | 310.82 | 319.22 | 2,038,744 | +5.06(+1.61%) |
Jun 21, 2022 | 316.93 | 320.68 | 312.56 | 314.16 | 3,681,909 | +0.09(+0.03%) |
Jun 17, 2022 | 307.71 | 317.65 | 307.71 | 314.07 | 4,946,610 | +3.83(+1.23%) |
Jun 16, 2022 | 307.71 | 311.05 | 306.55 | 310.25 | 2,742,686 | -5.21(-1.65%) |
Jun 15, 2022 | 314.08 | 320.48 | 311.75 | 315.46 | 2,536,034 | +3.84(+1.23%) |
Jun 14, 2022 | 314.06 | 316.60 | 308.34 | 311.62 | 2,902,099 | -4.84(-1.53%) |
Jun 13, 2022 | 320.19 | 322.98 | 315.58 | 316.46 | 3,419,991 | -10.21(-3.13%) |
Jun 10, 2022 | 325.01 | 330.37 | 322.51 | 326.67 | 2,551,846 | -3.60(-1.09%) |
Jun 09, 2022 | 332.24 | 336.37 | 330.13 | 330.27 | 1,792,172 | -2.22(-0.67%) |
Jun 08, 2022 | 335.46 | 338.91 | 331.61 | 332.49 | 1,650,982 | -5.67(-1.68%) |
Jun 07, 2022 | 332.93 | 339.27 | 331.98 | 338.16 | 1,940,217 | +5.71(+1.72%) |
Jun 06, 2022 | 330.66 | 338.09 | 330.66 | 332.44 | 1,849,651 | +2.66(+0.81%) |
Jun 03, 2022 | 330.27 | 332.53 | 325.76 | 329.78 | 2,318,406 | -6.98(-2.07%) |
Jun 02, 2022 | 325.03 | 336.96 | 325.03 | 336.76 | 2,658,294 | +10.83(+3.32%) |
Jun 01, 2022 | 307.28 | 340.25 | 306.16 | 325.93 | 7,937,932 | -17.15(-5.00%) |
May 31, 2022 | 349.95 | 351.61 | 342.41 | 343.08 | 9,217,596 | -10.96(-3.09%) |
May 27, 2022 | 347.77 | 354.63 | 347.77 | 354.04 | 2,218,387 | +8.02(+2.32%) |
May 26, 2022 | 343.24 | 347.88 | 341.16 | 346.02 | 2,086,205 | +5.56(+1.63%) |
May 25, 2022 | 342.59 | 345.05 | 338.73 | 340.46 | 2,889,884 | -3.14(-0.91%) |
May 24, 2022 | 339.77 | 344.96 | 338.18 | 343.61 | 2,092,582 | +0.34(+0.10%) |
May 23, 2022 | 336.45 | 346.04 | 335.19 | 343.26 | 2,811,509 | +7.93(+2.37%) |
May 20, 2022 | 329.56 | 335.77 | 327.12 | 335.33 | 3,497,607 | +10.13(+3.12%) |
May 19, 2022 | 319.70 | 328.24 | 318.13 | 325.20 | 2,636,418 | +1.91(+0.59%) |
May 18, 2022 | 325.53 | 328.64 | 322.57 | 323.29 | 2,581,107 | -8.97(-2.70%) |
May 17, 2022 | 335.12 | 335.62 | 328.78 | 332.26 | 2,194,788 | +3.84(+1.17%) |
May 16, 2022 | 326.44 | 330.59 | 324.06 | 328.42 | 2,642,761 | -1.46(-0.44%) |
May 13, 2022 | 328.36 | 334.01 | 325.68 | 329.88 | 2,871,184 | +7.04(+2.18%) |
May 12, 2022 | 316.28 | 325.39 | 315.53 | 322.83 | 3,324,217 | +3.77(+1.18%) |
May 11, 2022 | 318.00 | 327.24 | 316.38 | 319.06 | 3,051,105 | -2.13(-0.66%) |
May 10, 2022 | 326.82 | 329.39 | 315.99 | 321.20 | 3,022,175 | -0.76(-0.24%) |
May 09, 2022 | 330.42 | 335.43 | 321.13 | 321.96 | 4,242,721 | -16.64(-4.91%) |
May 06, 2022 | 339.64 | 339.64 | 330.97 | 338.60 | 3,424,657 | -1.12(-0.33%) |
May 05, 2022 | 352.76 | 352.95 | 336.86 | 339.72 | 4,342,092 | -17.06(-4.78%) |
May 04, 2022 | 349.41 | 357.41 | 340.47 | 356.78 | 3,800,944 | +4.59(+1.30%) |
May 03, 2022 | 359.45 | 364.31 | 349.56 | 352.19 | 2,825,583 | -7.53(-2.09%) |
May 02, 2022 | 356.46 | 363.94 | 352.81 | 359.72 | 3,931,373 | -8.99(-2.44%) |
Apr 29, 2022 | 374.42 | 379.24 | 367.59 | 368.71 | 2,154,841 | -9.84(-2.60%) |
Apr 28, 2022 | 376.69 | 381.14 | 371.95 | 378.55 | 1,725,850 | +5.79(+1.55%) |
Apr 27, 2022 | 368.96 | 376.76 | 368.96 | 372.76 | 1,971,492 | +5.03(+1.37%) |
Apr 26, 2022 | 372.38 | 376.25 | 366.95 | 367.73 | 1,724,193 | -5.60(-1.50%) |
Apr 25, 2022 | 369.44 | 373.50 | 365.94 | 373.33 | 2,244,212 | +1.53(+0.41%) |
Apr 22, 2022 | 380.48 | 381.46 | 371.47 | 371.80 | 1,786,241 | -10.94(-2.86%) |
Apr 21, 2022 | 390.96 | 395.13 | 381.18 | 382.74 | 1,570,585 | -6.29(-1.62%) |
Apr 20, 2022 | 389.56 | 394.43 | 388.53 | 389.03 | 1,806,027 | +1.86(+0.48%) |
Apr 19, 2022 | 383.23 | 388.89 | 381.73 | 387.17 | 1,909,156 | +4.69(+1.23%) |
Apr 18, 2022 | 378.49 | 383.48 | 377.88 | 382.48 | 1,238,150 | +2.91(+0.77%) |
Apr 14, 2022 | 389.97 | 391.89 | 378.99 | 379.57 | 2,455,797 | -8.54(-2.20%) |
Apr 13, 2022 | 387.80 | 390.64 | 382.67 | 388.11 | 2,510,146 | -0.98(-0.25%) |
Apr 12, 2022 | 397.56 | 398.51 | 387.88 | 389.08 | 2,273,272 | -8.13(-2.05%) |
Apr 11, 2022 | 402.72 | 403.89 | 393.16 | 397.21 | 1,497,369 | -7.32(-1.81%) |
Apr 08, 2022 | 405.47 | 407.21 | 402.27 | 404.54 | 1,084,379 | -1.86(-0.46%) |
Apr 07, 2022 | 400.83 | 407.74 | 399.63 | 406.40 | 2,218,598 | +4.02(+1.00%) |
Apr 06, 2022 | 399.09 | 404.45 | 397.84 | 402.37 | 1,591,141 | -0.98(-0.24%) |
Apr 05, 2022 | 403.40 | 407.37 | 401.66 | 403.35 | 1,290,391 | -2.37(-0.58%) |
Apr 04, 2022 | 401.48 | 408.73 | 399.61 | 405.72 | 1,654,810 | +6.29(+1.57%) |
Apr 01, 2022 | 401.49 | 401.51 | 397.24 | 399.44 | 1,758,347 | -2.25(-0.56%) |
Mar 31, 2022 | 413.75 | 414.78 | 401.68 | 401.69 | 2,465,913 | -8.59(-2.09%) |
Mar 30, 2022 | 407.77 | 410.74 | 407.06 | 410.28 | 2,140,440 | +1.47(+0.36%) |
Mar 29, 2022 | 411.11 | 412.11 | 406.38 | 408.81 | 1,559,614 | +2.89(+0.71%) |
Mar 28, 2022 | 405.77 | 408.96 | 401.74 | 405.92 | 2,583,416 | +1.01(+0.25%) |
Mar 25, 2022 | 400.48 | 405.28 | 399.45 | 404.91 | 2,118,659 | +5.68(+1.42%) |
Mar 24, 2022 | 401.13 | 402.12 | 397.58 | 399.23 | 2,110,489 | +1.92(+0.48%) |
Mar 23, 2022 | 403.14 | 404.32 | 396.45 | 397.31 | 2,190,553 | -8.39(-2.07%) |
Mar 22, 2022 | 398.05 | 407.91 | 397.14 | 405.70 | 2,389,669 | +9.32(+2.35%) |
Mar 21, 2022 | 397.19 | 399.54 | 393.54 | 396.38 | 2,254,592 | -5.07(-1.26%) |
Mar 18, 2022 | 395.80 | 403.47 | 395.10 | 401.45 | 2,918,593 | +7.13(+1.81%) |
Mar 17, 2022 | 383.39 | 394.63 | 383.39 | 394.32 | 2,444,120 | +10.21(+2.66%) |
Mar 16, 2022 | 381.85 | 388.18 | 376.12 | 384.11 | 2,136,429 | +4.74(+1.25%) |
Mar 15, 2022 | 373.07 | 380.32 | 367.65 | 379.37 | 2,019,022 | +10.18(+2.76%) |
Mar 14, 2022 | 375.59 | 378.34 | 365.45 | 369.19 | 2,612,179 | -2.62(-0.71%) |
Mar 11, 2022 | 377.03 | 380.60 | 371.43 | 371.82 | 2,299,687 | -3.01(-0.80%) |
Mar 10, 2022 | 373.39 | 377.75 | 366.10 | 374.83 | 2,825,838 | -8.58(-2.24%) |
Mar 09, 2022 | 393.09 | 393.79 | 382.89 | 383.40 | 3,098,327 | +3.31(+0.87%) |
Mar 08, 2022 | 376.20 | 387.59 | 372.60 | 380.10 | 3,772,002 | +2.44(+0.65%) |
Mar 07, 2022 | 398.41 | 399.54 | 376.71 | 377.66 | 4,311,220 | -21.46(-5.38%) |
Mar 04, 2022 | 391.60 | 399.92 | 389.04 | 399.11 | 3,656,236 | +6.90(+1.76%) |
Mar 03, 2022 | 390.50 | 400.34 | 383.05 | 392.21 | 4,451,976 | +1.35(+0.35%) |
Mar 02, 2022 | 385.84 | 398.14 | 383.87 | 390.86 | 5,921,129 | +8.36(+2.19%) |
Mar 01, 2022 | 370.18 | 388.08 | 368.39 | 382.49 | 9,976,995 | +14.57(+3.96%) |
Feb 28, 2022 | 371.15 | 381.42 | 364.43 | 367.92 | 5,331,769 | -5.08(-1.36%) |
Feb 25, 2022 | 370.05 | 376.53 | 363.32 | 373.00 | 8,293,871 | -0.77(-0.21%) |
Feb 24, 2022 | 356.73 | 375.78 | 356.01 | 373.78 | 1,935,440 | +8.14(+2.23%) |
Feb 23, 2022 | 375.97 | 376.80 | 365.04 | 365.64 | 1,804,140 | -6.74(-1.81%) |
Feb 22, 2022 | 368.58 | 376.34 | 368.26 | 372.38 | 1,683,372 | +1.55(+0.42%) |
Feb 18, 2022 | 370.83 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.81 | 379.99 | 373.02 | 373.59 | 1,250,701 | -4.96(-1.31%) |
Feb 16, 2022 | 376.45 | 381.23 | 372.73 | 378.55 | 1,851,392 | +1.16(+0.31%) |
Feb 15, 2022 | 379.24 | 381.93 | 374.88 | 377.39 | 1,461,124 | +4.56(+1.22%) |
Feb 14, 2022 | 378.50 | 380.93 | 367.68 | 372.83 | 3,219,532 | -6.81(-1.79%) |
Feb 11, 2022 | 386.82 | 389.16 | 378.25 | 379.63 | 2,789,617 | -8.61(-2.22%) |
Feb 10, 2022 | 391.06 | 398.27 | 385.96 | 388.24 | 2,471,700 | -10.62(-2.66%) |
Feb 09, 2022 | 394.43 | 401.61 | 392.97 | 398.86 | 2,400,969 | +8.11(+2.07%) |
Feb 08, 2022 | 392.27 | 393.98 | 382.90 | 390.75 | 2,954,994 | -5.35(-1.35%) |
Feb 07, 2022 | 404.74 | 408.22 | 394.78 | 396.10 | 1,505,271 | -8.93(-2.21%) |
Feb 04, 2022 | 400.15 | 410.52 | 399.12 | 405.03 | 1,402,445 | +1.21(+0.30%) |
Feb 03, 2022 | 408.56 | 410.35 | 402.89 | 403.82 | 1,255,112 | -8.72(-2.11%) |
Feb 02, 2022 | 411.78 | 413.85 | 408.07 | 412.54 | 1,678,522 | +4.51(+1.10%) |
Feb 01, 2022 | 409.00 | 409.93 | 399.98 | 408.03 | 1,500,263 | +2.19(+0.54%) |
Jan 31, 2022 | 397.46 | 406.12 | 405.84 | 1,829,533 | +8.41(+2.12%) | |
Jan 28, 2022 | 386.30 | 397.53 | 382.12 | 397.44 | 1,740,449 | +11.28(+2.92%) |
Jan 27, 2022 | 394.60 | 400.79 | 384.21 | 386.16 | 1,759,772 | -2.40(-0.62%) |
Jan 26, 2022 | 394.03 | 398.31 | 385.91 | 388.56 | 2,168,682 | -1.94(-0.50%) |
Jan 25, 2022 | 401.29 | 403.78 | 390.01 | 390.50 | 2,556,233 | -18.00(-4.41%) |
Jan 24, 2022 | 400.23 | 409.39 | 391.64 | 408.51 | 1,904,453 | +1.00(+0.24%) |
Jan 21, 2022 | 409.57 | 415.61 | 404.99 | 407.51 | 1,672,062 | -1.03(-0.25%) |
Jan 20, 2022 | 415.68 | 421.69 | 407.01 | 408.54 | 1,315,129 | -4.86(-1.17%) |
Jan 19, 2022 | 417.77 | 424.95 | 412.93 | 413.40 | 1,570,799 | -1.17(-0.28%) |
Jan 18, 2022 | 416.58 | 418.04 | 411.14 | 414.57 | 1,517,352 | -8.02(-1.90%) |
Jan 14, 2022 | 422.59 | 0 | -3.82(-0.90%) | |||
Jan 13, 2022 | 437.71 | 439.90 | 424.88 | 426.42 | 1,184,800 | -11.31(-2.58%) |
Jan 12, 2022 | 433.51 | 440.41 | 432.57 | 437.72 | 1,956,355 | +6.67(+1.55%) |
Jan 11, 2022 | 425.56 | 431.20 | 421.17 | 431.06 | 1,531,853 | +5.50(+1.29%) |
Jan 10, 2022 | 429.18 | 432.42 | 418.64 | 425.56 | 2,411,959 | -11.10(-2.54%) |
Jan 07, 2022 | 439.91 | 441.87 | 436.05 | 436.66 | 1,111,479 | -5.09(-1.15%) |
Jan 06, 2022 | 443.48 | 444.68 | 436.46 | 441.75 | 1,486,169 | -3.71(-0.83%) |
Jan 05, 2022 | 450.81 | 452.69 | 445.12 | 445.46 | 1,346,469 | -3.97(-0.88%) |
Jan 04, 2022 | 454.52 | 454.52 | 446.64 | 449.43 | 1,243,305 | -1.25(-0.28%) |
Jan 03, 2022 | 462.15 | 462.15 | 447.90 | 450.69 | 1,312,018 | -10.58(-2.29%) |
Dec 31, 2021 | 458.97 | 463.23 | 458.43 | 461.27 | 862,279 | +1.42(+0.31%) |
Dec 30, 2021 | 464.21 | 466.01 | 459.43 | 459.85 | 839,343 | -3.98(-0.86%) |
Dec 29, 2021 | 465.17 | 466.70 | 461.68 | 463.83 | 725,753 | -0.54(-0.12%) |
Dec 28, 2021 | 467.82 | 470.56 | 463.79 | 464.37 | 734,165 | -2.93(-0.63%) |
Dec 27, 2021 | 467.44 | 469.42 | 461.84 | 467.30 | 877,817 | +4.26(+0.92%) |
Dec 23, 2021 | 463.60 | 466.64 | 462.77 | 463.04 | 1,373,595 | +0.47(+0.10%) |
Dec 22, 2021 | 460.33 | 463.00 | 458.01 | 462.57 | 833,499 | +2.71(+0.59%) |
Dec 21, 2021 | 454.21 | 460.26 | 452.59 | 459.86 | 733,850 | +9.92(+2.20%) |
Dec 20, 2021 | 451.92 | 451.92 | 443.75 | 449.94 | 1,714,066 | -7.13(-1.56%) |
Dec 17, 2021 | 464.69 | 464.82 | 454.35 | 457.08 | 2,443,129 | -8.98(-1.93%) |
Dec 16, 2021 | 470.05 | 473.27 | 460.85 | 466.06 | 1,409,279 | -2.09(-0.45%) |
Dec 15, 2021 | 460.72 | 468.70 | 459.03 | 468.15 | 1,118,586 | +8.44(+1.83%) |
Dec 14, 2021 | 465.02 | 467.23 | 454.34 | 459.72 | 1,473,625 | -8.33(-1.78%) |
Dec 13, 2021 | 464.40 | 470.73 | 462.39 | 468.04 | 1,483,042 | +5.07(+1.10%) |
Dec 10, 2021 | 459.20 | 463.16 | 454.80 | 462.97 | 925,197 | +5.88(+1.29%) |
Dec 09, 2021 | 460.69 | 461.37 | 456.78 | 457.10 | 952,534 | -5.22(-1.13%) |
Dec 08, 2021 | 460.70 | 462.72 | 458.25 | 462.32 | 1,021,648 | +2.48(+0.54%) |
Dec 07, 2021 | 456.17 | 459.96 | 452.61 | 459.83 | 1,118,886 | +13.62(+3.05%) |
Dec 06, 2021 | 449.80 | 449.80 | 441.41 | 446.22 | 1,279,726 | +0.69(+0.16%) |
Dec 03, 2021 | 452.24 | 454.98 | 435.27 | 445.52 | 1,522,934 | -5.03(-1.12%) |
Dec 02, 2021 | 437.92 | 452.13 | 437.83 | 450.56 | 1,401,302 | +11.64(+2.65%) |
Dec 01, 2021 | 450.64 | 452.07 | 438.58 | 438.92 | 1,470,009 | -6.52(-1.46%) |
Nov 30, 2021 | 450.05 | 455.93 | 444.13 | 445.44 | 1,909,058 | -8.99(-1.98%) |
Nov 29, 2021 | 449.32 | 456.55 | 447.57 | 454.43 | 1,523,576 | +10.17(+2.29%) |
Nov 26, 2021 | 447.51 | 452.79 | 442.86 | 444.26 | 853,216 | -8.80(-1.94%) |
Nov 24, 2021 | 445.59 | 454.01 | 444.88 | 453.06 | 926,442 | +5.83(+1.30%) |
Nov 23, 2021 | 443.37 | 447.88 | 440.56 | 447.23 | 1,249,622 | +0.20(+0.05%) |
Nov 22, 2021 | 452.99 | 454.80 | 446.69 | 447.03 | 1,220,428 | -3.10(-0.69%) |
Nov 19, 2021 | 456.08 | 457.64 | 448.04 | 450.13 | 1,624,725 | -2.56(-0.56%) |
Nov 18, 2021 | 457.10 | 457.64 | 452.49 | 452.69 | 2,977,812 | -1.53(-0.34%) |
Nov 17, 2021 | 455.69 | 457.58 | 440.38 | 454.22 | 1,721,967 | -4.75(-1.04%) |
Nov 16, 2021 | 447.70 | 460.72 | 447.20 | 458.97 | 1,555,523 | +10.82(+2.41%) |
Nov 15, 2021 | 442.51 | 452.82 | 438.99 | 448.15 | 2,168,335 | +5.78(+1.31%) |
Nov 12, 2021 | 441.27 | 444.29 | 437.93 | 442.38 | 1,888,479 | +1.80(+0.41%) |
Nov 11, 2021 | 445.72 | 446.24 | 440.09 | 440.58 | 759,533 | -2.62(-0.59%) |
Nov 10, 2021 | 448.51 | 443.20 | 1,036,113 | -7.58(-1.68%) | ||
Nov 09, 2021 | 451.81 | 453.47 | 448.73 | 450.79 | 975,666 | +0.31(+0.07%) |
Nov 08, 2021 | 452.89 | 454.44 | 447.43 | 450.47 | 1,052,720 | +1.34(+0.30%) |
Nov 05, 2021 | 455.78 | 456.65 | 447.44 | 449.14 | 1,187,116 | -2.40(-0.53%) |
Nov 04, 2021 | 444.49 | 454.71 | 443.98 | 451.54 | 1,474,288 | +7.51(+1.69%) |
Nov 03, 2021 | 447.15 | 449.80 | 441.53 | 444.02 | 1,703,220 | -5.98(-1.33%) |
Nov 02, 2021 | 453.37 | 458.04 | 449.31 | 450.01 | 959,421 | -1.95(-0.43%) |
Nov 01, 2021 | 462.63 | 455.05 | 446.67 | 451.96 | 1,255,786 | -10.71(-2.32%) |
Oct 29, 2021 | 456.65 | 464.13 | 454.85 | 462.67 | 1,627,953 | +4.54(+0.99%) |
Oct 28, 2021 | 449.40 | 463.73 | 449.40 | 458.13 | 1,876,045 | +6.74(+1.49%) |
Oct 27, 2021 | 454.01 | 458.82 | 451.15 | 451.39 | 1,282,895 | -1.97(-0.43%) |
Oct 26, 2021 | 443.02 | 453.36 | 2,376,654 | +16.83(+3.86%) | ||
Oct 25, 2021 | 439.23 | 439.91 | 432.96 | 436.53 | 1,176,995 | -3.05(-0.69%) |
Oct 22, 2021 | 435.26 | 440.27 | 433.10 | 439.57 | 1,383,199 | +4.93(+1.13%) |
Oct 21, 2021 | 429.87 | 435.24 | 426.25 | 434.65 | 985,318 | +4.76(+1.11%) |
Oct 20, 2021 | 441.10 | 442.02 | 425.33 | 429.88 | 1,557,149 | -10.28(-2.33%) |
Oct 19, 2021 | 439.00 | 442.15 | 436.17 | 440.16 | 1,068,165 | +3.15(+0.72%) |
Oct 18, 2021 | 433.25 | 437.50 | 431.33 | 437.01 | 856,938 | +3.84(+0.89%) |
Oct 15, 2021 | 434.95 | 435.66 | 431.92 | 433.16 | 977,236 | +2.09(+0.48%) |
Oct 14, 2021 | 424.89 | 435.18 | 423.38 | 431.08 | 1,472,378 | +11.08(+2.64%) |
Oct 13, 2021 | 422.51 | 423.00 | 414.25 | 420.00 | 1,302,945 | -0.23(-0.06%) |
Oct 12, 2021 | 420.99 | 424.34 | 415.82 | 420.24 | 1,458,804 | +2.13(+0.51%) |
Oct 11, 2021 | 417.43 | 423.94 | 415.85 | 418.11 | 670,119 | -1.20(-0.29%) |
Oct 08, 2021 | 421.34 | 421.79 | 415.85 | 419.31 | 605,661 | -3.00(-0.71%) |
Oct 07, 2021 | 421.92 | 426.12 | 421.92 | 422.31 | 770,901 | +4.92(+1.18%) |
Oct 06, 2021 | 410.91 | 417.93 | 408.65 | 417.39 | 875,410 | +2.57(+0.62%) |
Oct 05, 2021 | 409.50 | 417.82 | 407.11 | 414.83 | 1,223,933 | +9.06(+2.23%) |
Oct 04, 2021 | 416.10 | 418.02 | 404.88 | 405.77 | 1,189,511 | -12.21(-2.92%) |
Oct 01, 2021 | 415.71 | 419.33 | 410.80 | 417.98 | 1,293,648 | +3.39(+0.82%) |
Sep 30, 2021 | 418.94 | 422.32 | 414.57 | 414.60 | 1,283,678 | -1.69(-0.41%) |
Sep 29, 2021 | 418.61 | 420.61 | 414.05 | 416.28 | 1,173,796 | +0.50(+0.12%) |
Sep 28, 2021 | 428.03 | 431.30 | 409.85 | 415.79 | 1,988,420 | -18.75(-4.32%) |
Sep 27, 2021 | 440.47 | 440.65 | 430.83 | 434.54 | 800,329 | -7.56(-1.71%) |
Sep 24, 2021 | 439.00 | 442.16 | 438.26 | 442.10 | 566,456 | +1.38(+0.31%) |
Sep 23, 2021 | 437.46 | 444.37 | 437.21 | 440.73 | 1,119,476 | +5.88(+1.35%) |
Sep 22, 2021 | 438.10 | 438.10 | 430.75 | 434.84 | 1,131,173 | +0.43(+0.10%) |
Sep 21, 2021 | 436.31 | 437.14 | 432.91 | 434.41 | 762,392 | +0.32(+0.07%) |
Sep 20, 2021 | 429.93 | 434.76 | 428.66 | 434.09 | 1,115,230 | -1.51(-0.35%) |
Sep 17, 2021 | 441.19 | 442.81 | 434.26 | 435.60 | 1,519,542 | -7.44(-1.68%) |
Sep 16, 2021 | 440.89 | 444.03 | 440.40 | 443.05 | 1,147,865 | +1.85(+0.42%) |
Sep 15, 2021 | 442.99 | 442.99 | 437.69 | 441.19 | 914,097 | +0.55(+0.12%) |
Sep 14, 2021 | 438.78 | 444.12 | 438.41 | 440.65 | 821,604 | +2.12(+0.48%) |
Sep 13, 2021 | 442.83 | 445.53 | 433.08 | 438.53 | 1,399,540 | -0.80(-0.18%) |
Sep 10, 2021 | 441.25 | 444.00 | 438.41 | 439.33 | 997,755 | -1.12(-0.25%) |
Sep 09, 2021 | 443.02 | 445.57 | 439.18 | 440.45 | 1,105,750 | +0.76(+0.17%) |
Sep 08, 2021 | 436.68 | 440.95 | 434.78 | 439.69 | 1,035,892 | +3.80(+0.87%) |
Sep 07, 2021 | 440.82 | 441.34 | 432.31 | 435.90 | 988,125 | -5.23(-1.19%) |
Sep 03, 2021 | 438.59 | 443.16 | 436.82 | 441.13 | 1,022,122 | +2.61(+0.60%) |
Sep 02, 2021 | 440.60 | 442.61 | 435.28 | 438.51 | 899,524 | +0.76(+0.17%) |