Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 401.75 | 409.73 | 394.64 | 401.19 | 737,214 | -3.57(-0.88%) |
Sep 29, 2022 | 408.93 | 409.61 | 400.97 | 404.76 | 667,650 | -4.45(-1.09%) |
Sep 28, 2022 | 401.00 | 410.47 | 397.02 | 409.21 | 951,198 | +15.10(+3.83%) |
Sep 27, 2022 | 392.80 | 397.46 | 388.31 | 394.11 | 829,438 | +6.45(+1.66%) |
Sep 26, 2022 | 392.50 | 399.17 | 387.33 | 387.66 | 726,580 | -4.64(-1.18%) |
Sep 23, 2022 | 395.84 | 397.64 | 386.10 | 392.30 | 1,016,625 | -9.37(-2.33%) |
Sep 22, 2022 | 408.39 | 410.26 | 401.20 | 401.67 | 657,269 | -9.15(-2.23%) |
Sep 21, 2022 | 420.04 | 423.00 | 410.71 | 410.82 | 504,480 | -5.80(-1.39%) |
Sep 20, 2022 | 416.96 | 419.53 | 413.00 | 416.62 | 578,214 | -4.85(-1.15%) |
Sep 19, 2022 | 418.04 | 426.20 | 417.01 | 421.47 | 704,825 | +2.81(+0.67%) |
Sep 16, 2022 | 417.54 | 423.11 | 415.80 | 418.66 | 728,941 | -4.01(-0.95%) |
Sep 15, 2022 | 426.12 | 427.00 | 419.01 | 422.67 | 763,438 | -3.48(-0.82%) |
Sep 14, 2022 | 430.72 | 432.35 | 419.57 | 426.15 | 1,013,875 | -3.91(-0.91%) |
Sep 13, 2022 | 439.00 | 441.58 | 429.39 | 430.06 | 1,011,725 | -16.08(-3.60%) |
Sep 12, 2022 | 444.78 | 451.30 | 444.09 | 446.14 | 925,588 | +3.24(+0.73%) |
Sep 09, 2022 | 446.05 | 448.07 | 441.18 | 442.90 | 959,641 | -2.44(-0.55%) |
Sep 08, 2022 | 440.76 | 448.29 | 438.20 | 445.34 | 1,194,625 | +1.33(+0.30%) |
Sep 07, 2022 | 429.42 | 445.63 | 427.54 | 444.01 | 1,471,334 | +16.19(+3.78%) |
Sep 06, 2022 | 423.48 | 431.75 | 414.07 | 427.82 | 983,103 | +4.74(+1.12%) |
Sep 02, 2022 | 428.40 | 431.60 | 420.89 | 423.08 | 816,797 | -1.17(-0.28%) |
Sep 01, 2022 | 419.85 | 424.48 | 414.00 | 424.25 | 915,762 | +4.38(+1.04%) |
Aug 31, 2022 | 419.37 | 425.33 | 416.47 | 419.87 | 1,139,242 | +3.08(+0.74%) |
Aug 30, 2022 | 420.26 | 420.68 | 410.14 | 416.79 | 790,455 | -0.83(-0.20%) |
Aug 29, 2022 | 405.76 | 423.67 | 404.17 | 417.62 | 1,328,974 | +6.15(+1.49%) |
Aug 26, 2022 | 429.69 | 433.88 | 410.95 | 411.47 | 2,584,450 | -7.78(-1.86%) |
Aug 25, 2022 | 412.81 | 420.69 | 409.13 | 419.25 | 1,936,297 | +7.23(+1.75%) |
Aug 24, 2022 | 403.70 | 415.03 | 400.16 | 412.02 | 832,078 | +10.71(+2.67%) |
Aug 23, 2022 | 398.69 | 403.94 | 398.16 | 401.31 | 642,944 | +3.86(+0.97%) |
Aug 22, 2022 | 397.18 | 400.45 | 395.46 | 397.45 | 659,628 | -5.80(-1.44%) |
Aug 19, 2022 | 407.75 | 410.03 | 399.54 | 403.25 | 586,221 | -6.00(-1.47%) |
Aug 18, 2022 | 406.05 | 410.06 | 402.07 | 409.25 | 504,366 | +4.90(+1.21%) |
Aug 17, 2022 | 403.00 | 406.82 | 400.25 | 404.35 | 682,990 | -2.91(-0.71%) |
Aug 16, 2022 | 407.05 | 418.79 | 407.05 | 407.26 | 1,454,826 | +1.92(+0.47%) |
Aug 15, 2022 | 397.50 | 408.16 | 396.97 | 405.34 | 774,137 | +9.87(+2.50%) |
Aug 12, 2022 | 391.85 | 395.58 | 389.08 | 395.47 | 529,755 | +5.44(+1.39%) |
Aug 11, 2022 | 384.05 | 391.33 | 384.05 | 390.03 | 567,839 | +8.55(+2.24%) |
Aug 10, 2022 | 385.78 | 388.79 | 381.11 | 381.48 | 596,429 | +5.70(+1.52%) |
Aug 09, 2022 | 380.40 | 380.64 | 372.22 | 375.78 | 641,673 | -3.61(-0.95%) |
Aug 08, 2022 | 378.30 | 385.34 | 377.92 | 379.39 | 751,716 | +1.59(+0.42%) |
Aug 05, 2022 | 370.00 | 378.86 | 368.80 | 377.80 | 926,244 | +5.45(+1.46%) |
Aug 04, 2022 | 376.63 | 376.63 | 370.44 | 372.35 | 885,968 | -0.55(-0.15%) |
Aug 03, 2022 | 380.60 | 384.16 | 360.58 | 372.90 | 2,535,714 | -20.00(-5.09%) |
Aug 02, 2022 | 395.74 | 399.37 | 387.25 | 392.90 | 611,682 | -1.38(-0.35%) |
Aug 01, 2022 | 388.90 | 396.17 | 385.91 | 394.28 | 921,811 | +5.50(+1.41%) |
Jul 29, 2022 | 397.47 | 398.36 | 386.01 | 388.78 | 1,171,499 | -11.98(-2.99%) |
Jul 28, 2022 | 395.35 | 404.46 | 392.27 | 400.76 | 533,246 | +5.32(+1.35%) |
Jul 27, 2022 | 386.92 | 397.56 | 384.19 | 395.44 | 610,465 | +10.65(+2.77%) |
Jul 26, 2022 | 391.22 | 392.83 | 380.81 | 384.79 | 997,618 | -16.47(-4.10%) |
Jul 25, 2022 | 408.91 | 408.91 | 397.77 | 401.26 | 452,655 | -5.14(-1.26%) |
Jul 22, 2022 | 412.91 | 416.98 | 403.70 | 406.40 | 540,923 | -4.87(-1.18%) |
Jul 21, 2022 | 406.11 | 411.64 | 401.54 | 411.27 | 578,598 | +2.91(+0.71%) |
Jul 20, 2022 | 402.36 | 412.50 | 402.10 | 408.36 | 851,150 | +6.00(+1.49%) |
Jul 19, 2022 | 399.81 | 405.35 | 396.46 | 402.36 | 525,268 | +8.77(+2.23%) |
Jul 18, 2022 | 401.88 | 406.48 | 392.56 | 393.59 | 519,709 | -3.65(-0.92%) |
Jul 15, 2022 | 389.59 | 399.00 | 387.56 | 397.24 | 844,072 | +11.66(+3.02%) |
Jul 14, 2022 | 378.09 | 386.61 | 375.09 | 385.58 | 822,476 | +2.84(+0.74%) |
Jul 13, 2022 | 373.70 | 385.77 | 370.54 | 382.74 | 616,147 | +5.68(+1.51%) |
Jul 12, 2022 | 385.35 | 389.35 | 375.19 | 377.06 | 580,918 | -6.21(-1.62%) |
Jul 11, 2022 | 381.29 | 387.45 | 378.02 | 383.27 | 545,112 | +1.83(+0.48%) |
Jul 08, 2022 | 383.88 | 385.34 | 376.79 | 381.44 | 443,402 | -2.20(-0.57%) |
Jul 07, 2022 | 383.08 | 387.98 | 380.76 | 383.64 | 979,491 | +1.88(+0.49%) |
Jul 06, 2022 | 377.43 | 386.81 | 374.58 | 381.76 | 706,832 | +3.29(+0.87%) |
Jul 05, 2022 | 375.88 | 378.49 | 368.64 | 378.47 | 922,508 | -4.38(-1.14%) |
Jul 01, 2022 | 381.92 | 385.37 | 377.25 | 382.85 | 584,479 | -2.63(-0.68%) |
Jun 30, 2022 | 383.05 | 392.94 | 378.36 | 385.48 | 874,079 | -6.16(-1.57%) |
Jun 29, 2022 | 392.69 | 393.40 | 384.18 | 391.64 | 812,992 | +5.74(+1.49%) |
Jun 28, 2022 | 400.74 | 404.99 | 385.80 | 385.90 | 705,538 | -14.59(-3.64%) |
Jun 27, 2022 | 410.48 | 411.58 | 399.33 | 400.49 | 590,318 | -10.05(-2.45%) |
Jun 24, 2022 | 400.56 | 411.25 | 400.18 | 410.54 | 772,298 | +14.63(+3.70%) |
Jun 23, 2022 | 399.49 | 401.64 | 391.03 | 395.91 | 650,515 | -0.31(-0.08%) |
Jun 22, 2022 | 396.99 | 403.00 | 394.65 | 396.22 | 622,326 | -5.04(-1.26%) |
Jun 21, 2022 | 402.96 | 406.00 | 397.83 | 401.26 | 708,287 | +5.43(+1.37%) |
Jun 17, 2022 | 390.50 | 400.45 | 389.01 | 395.83 | 1,412,632 | +5.36(+1.37%) |
Jun 16, 2022 | 397.08 | 397.08 | 387.28 | 390.47 | 811,518 | -15.14(-3.73%) |
Jun 15, 2022 | 399.71 | 410.14 | 397.15 | 405.61 | 963,831 | +12.94(+3.30%) |
Jun 14, 2022 | 395.29 | 399.05 | 389.88 | 392.67 | 749,687 | +0.90(+0.23%) |
Jun 13, 2022 | 398.00 | 400.00 | 385.95 | 391.77 | 1,013,801 | -15.95(-3.91%) |
Jun 10, 2022 | 413.38 | 417.85 | 407.69 | 407.72 | 746,815 | -14.63(-3.46%) |
Jun 09, 2022 | 427.85 | 429.48 | 422.05 | 422.35 | 913,546 | -3.04(-0.71%) |
Jun 08, 2022 | 420.68 | 428.87 | 415.52 | 425.39 | 741,259 | +4.37(+1.04%) |
Jun 07, 2022 | 409.82 | 422.87 | 404.01 | 421.02 | 865,134 | +7.29(+1.76%) |
Jun 06, 2022 | 409.99 | 415.94 | 402.52 | 413.73 | 686,884 | +9.32(+2.30%) |
Jun 03, 2022 | 405.89 | 414.44 | 401.56 | 404.41 | 1,275,253 | -12.13(-2.91%) |
Jun 02, 2022 | 408.22 | 417.28 | 404.86 | 416.54 | 798,861 | +9.22(+2.26%) |
Jun 01, 2022 | 423.68 | 426.74 | 403.34 | 407.32 | 1,112,015 | -15.78(-3.73%) |
May 31, 2022 | 421.50 | 426.83 | 409.49 | 423.10 | 1,838,000 | -1.98(-0.47%) |
May 27, 2022 | 417.50 | 425.39 | 409.00 | 425.08 | 2,767,360 | +47.12(+12.47%) |
May 26, 2022 | 365.61 | 382.40 | 364.44 | 377.96 | 1,909,779 | +25.01(+7.09%) |
May 25, 2022 | 338.66 | 356.25 | 337.08 | 352.95 | 954,560 | +10.87(+3.18%) |
May 24, 2022 | 342.48 | 343.38 | 330.80 | 342.08 | 821,555 | -4.57(-1.32%) |
May 23, 2022 | 345.93 | 349.02 | 338.54 | 346.65 | 865,225 | +3.60(+1.05%) |
May 20, 2022 | 354.83 | 354.83 | 333.05 | 343.05 | 1,165,141 | -8.26(-2.35%) |
May 19, 2022 | 348.94 | 357.83 | 345.22 | 351.31 | 1,092,100 | +0.86(+0.25%) |
May 18, 2022 | 380.93 | 383.01 | 344.00 | 350.45 | 1,666,113 | -42.56(-10.83%) |
May 17, 2022 | 398.80 | 400.99 | 387.96 | 393.01 | 670,443 | -0.15(-0.04%) |
May 16, 2022 | 396.34 | 399.34 | 387.52 | 393.16 | 652,077 | -2.73(-0.69%) |
May 13, 2022 | 385.69 | 396.64 | 384.84 | 395.89 | 760,406 | +18.04(+4.77%) |
May 12, 2022 | 371.41 | 384.15 | 369.35 | 377.85 | 713,086 | +1.90(+0.51%) |
May 11, 2022 | 379.78 | 388.68 | 374.35 | 375.95 | 917,942 | -4.92(-1.29%) |
May 10, 2022 | 389.41 | 393.00 | 371.32 | 380.87 | 825,563 | -0.22(-0.06%) |
May 09, 2022 | 384.03 | 396.33 | 379.34 | 381.09 | 750,919 | -8.34(-2.14%) |
May 06, 2022 | 394.63 | 394.63 | 382.05 | 389.43 | 639,397 | -7.20(-1.82%) |
May 05, 2022 | 401.84 | 404.00 | 388.34 | 396.63 | 663,439 | -12.01(-2.94%) |
May 04, 2022 | 401.53 | 410.00 | 392.03 | 408.64 | 691,460 | +7.41(+1.85%) |
May 03, 2022 | 404.38 | 404.45 | 395.83 | 401.23 | 716,098 | -4.32(-1.07%) |
May 02, 2022 | 398.61 | 406.23 | 393.39 | 405.55 | 746,504 | +8.75(+2.21%) |
Apr 29, 2022 | 413.86 | 414.19 | 395.63 | 396.80 | 955,460 | -20.62(-4.94%) |
Apr 28, 2022 | 407.89 | 420.83 | 403.64 | 417.42 | 552,469 | +14.64(+3.63%) |
Apr 27, 2022 | 405.28 | 411.59 | 399.21 | 402.78 | 666,342 | -4.55(-1.12%) |
Apr 26, 2022 | 412.59 | 413.84 | 406.56 | 407.33 | 480,137 | -10.81(-2.59%) |
Apr 25, 2022 | 404.76 | 418.50 | 400.36 | 418.14 | 732,653 | +11.63(+2.86%) |
Apr 22, 2022 | 416.18 | 418.58 | 405.73 | 406.51 | 594,764 | -14.92(-3.54%) |
Apr 21, 2022 | 435.00 | 438.63 | 419.92 | 421.43 | 662,754 | -9.95(-2.31%) |
Apr 20, 2022 | 430.97 | 437.22 | 429.16 | 431.38 | 635,321 | +3.01(+0.70%) |
Apr 19, 2022 | 415.20 | 431.06 | 414.20 | 428.37 | 906,808 | +12.53(+3.01%) |
Apr 18, 2022 | 414.19 | 419.21 | 411.99 | 415.84 | 410,161 | +0.19(+0.05%) |
Apr 14, 2022 | 416.52 | 421.24 | 413.51 | 415.65 | 552,421 | +0.15(+0.04%) |
Apr 13, 2022 | 405.91 | 418.80 | 405.71 | 415.50 | 626,658 | +9.60(+2.37%) |
Apr 12, 2022 | 407.52 | 415.25 | 404.58 | 405.90 | 576,782 | +2.12(+0.53%) |
Apr 11, 2022 | 401.63 | 411.15 | 399.37 | 403.78 | 687,901 | +2.23(+0.56%) |
Apr 08, 2022 | 397.21 | 406.00 | 395.55 | 401.55 | 513,759 | +2.77(+0.69%) |
Apr 07, 2022 | 389.77 | 400.00 | 388.56 | 398.78 | 481,901 | +7.57(+1.94%) |
Apr 06, 2022 | 394.25 | 394.44 | 380.56 | 391.21 | 743,957 | -7.14(-1.79%) |
Apr 05, 2022 | 398.10 | 404.46 | 392.21 | 398.35 | 438,882 | -0.27(-0.07%) |
Apr 04, 2022 | 387.18 | 398.62 | 385.49 | 398.62 | 521,303 | +10.40(+2.68%) |
Apr 01, 2022 | 399.00 | 400.57 | 384.00 | 388.22 | 814,853 | -10.00(-2.51%) |
Mar 31, 2022 | 403.14 | 405.88 | 397.89 | 398.22 | 611,135 | -3.53(-0.88%) |
Mar 30, 2022 | 401.30 | 405.11 | 398.51 | 401.75 | 400,790 | -4.75(-1.17%) |
Mar 29, 2022 | 399.96 | 408.73 | 398.48 | 406.50 | 665,101 | +11.02(+2.79%) |
Mar 28, 2022 | 394.52 | 396.11 | 389.58 | 395.48 | 416,419 | +0.41(+0.10%) |
Mar 25, 2022 | 398.30 | 398.56 | 391.77 | 395.07 | 449,728 | -0.77(-0.19%) |
Mar 24, 2022 | 389.96 | 396.62 | 387.42 | 395.84 | 565,282 | +6.05(+1.55%) |
Mar 23, 2022 | 388.00 | 390.90 | 383.44 | 389.79 | 652,023 | +0.04(+0.01%) |
Mar 22, 2022 | 391.09 | 398.59 | 385.85 | 389.75 | 651,494 | +4.08(+1.06%) |
Mar 21, 2022 | 390.46 | 392.83 | 379.07 | 385.67 | 818,365 | -5.56(-1.42%) |
Mar 18, 2022 | 385.33 | 392.58 | 383.19 | 391.23 | 696,153 | +3.92(+1.01%) |
Mar 17, 2022 | 385.58 | 389.53 | 381.35 | 387.31 | 704,530 | +1.80(+0.47%) |
Mar 16, 2022 | 374.46 | 390.97 | 374.46 | 385.51 | 954,144 | +14.13(+3.80%) |
Mar 15, 2022 | 361.43 | 372.11 | 360.60 | 371.38 | 710,290 | +13.86(+3.88%) |
Mar 14, 2022 | 369.62 | 371.58 | 355.28 | 357.52 | 941,581 | -10.99(-2.98%) |
Mar 11, 2022 | 385.00 | 389.00 | 366.43 | 368.51 | 1,520,478 | -10.86(-2.86%) |
Mar 10, 2022 | 367.36 | 381.40 | 364.00 | 379.37 | 1,740,577 | +6.06(+1.62%) |
Mar 09, 2022 | 369.43 | 376.33 | 368.10 | 373.31 | 696,411 | +14.29(+3.98%) |
Mar 08, 2022 | 354.28 | 369.46 | 350.10 | 359.02 | 883,873 | +8.18(+2.33%) |
Mar 07, 2022 | 367.73 | 369.71 | 350.40 | 350.84 | 1,022,901 | -15.92(-4.34%) |
Mar 04, 2022 | 371.50 | 373.46 | 361.94 | 366.76 | 661,478 | -6.93(-1.85%) |
Mar 03, 2022 | 382.02 | 383.00 | 367.03 | 373.69 | 569,455 | -7.81(-2.05%) |
Mar 02, 2022 | 371.78 | 384.00 | 369.96 | 381.50 | 605,992 | +12.49(+3.38%) |
Mar 01, 2022 | 372.21 | 375.76 | 365.84 | 369.01 | 562,765 | -5.49(-1.47%) |
Feb 28, 2022 | 371.38 | 377.99 | 367.54 | 374.50 | 802,539 | -3.57(-0.94%) |
Feb 25, 2022 | 372.96 | 378.49 | 370.34 | 378.07 | 466,062 | +4.98(+1.33%) |
Feb 24, 2022 | 344.02 | 373.67 | 341.47 | 373.09 | 922,525 | +18.02(+5.08%) |
Feb 23, 2022 | 371.68 | 372.82 | 352.88 | 355.07 | 697,757 | -13.06(-3.55%) |
Feb 22, 2022 | 372.00 | 379.84 | 360.99 | 368.13 | 714,271 | -7.70(-2.05%) |
Feb 18, 2022 | 375.83 | 0 | +6.71(+1.82%) | |||
Feb 17, 2022 | 379.69 | 380.67 | 367.77 | 369.12 | 610,390 | -12.48(-3.27%) |
Feb 16, 2022 | 377.62 | 383.29 | 376.35 | 381.60 | 725,796 | +1.95(+0.51%) |
Feb 15, 2022 | 363.88 | 379.77 | 363.88 | 379.65 | 560,902 | +17.00(+4.69%) |
Feb 14, 2022 | 363.68 | 367.56 | 357.26 | 362.65 | 794,428 | +0.48(+0.13%) |
Feb 11, 2022 | 373.89 | 375.92 | 359.72 | 362.17 | 794,540 | -11.84(-3.17%) |
Feb 10, 2022 | 371.08 | 383.22 | 370.86 | 374.01 | 711,706 | -2.03(-0.54%) |
Feb 09, 2022 | 367.64 | 376.82 | 367.08 | 376.04 | 778,081 | +11.81(+3.24%) |
Feb 08, 2022 | 367.33 | 369.31 | 357.81 | 364.23 | 808,396 | -0.03(-0.01%) |
Feb 07, 2022 | 366.25 | 372.23 | 361.95 | 364.26 | 426,345 | -1.47(-0.40%) |
Feb 04, 2022 | 363.73 | 369.62 | 359.01 | 365.73 | 556,216 | +0.97(+0.27%) |
Feb 03, 2022 | 366.24 | 373.01 | 363.79 | 364.76 | 436,625 | -6.93(-1.86%) |
Feb 02, 2022 | 374.69 | 375.47 | 366.40 | 371.69 | 467,816 | -0.63(-0.17%) |
Feb 01, 2022 | 364.37 | 373.41 | 361.84 | 372.32 | 500,733 | +13.49(+3.76%) |
Jan 28, 2022 | 351.68 | 359.10 | 346.93 | 358.83 | 537,995 | +7.25(+2.06%) |
Jan 27, 2022 | 359.35 | 363.02 | 348.46 | 351.58 | 673,720 | -2.23(-0.63%) |
Jan 26, 2022 | 361.60 | 365.63 | 350.30 | 353.81 | 664,525 | +1.07(+0.30%) |
Jan 25, 2022 | 358.37 | 359.39 | 347.07 | 352.74 | 823,940 | -12.10(-3.32%) |
Jan 24, 2022 | 340.25 | 365.76 | 336.29 | 364.84 | 1,110,421 | +15.42(+4.41%) |
Jan 21, 2022 | 357.02 | 360.23 | 348.63 | 349.42 | 1,139,877 | -9.69(-2.70%) |
Jan 20, 2022 | 373.49 | 379.49 | 357.27 | 359.11 | 716,694 | -12.57(-3.38%) |
Jan 19, 2022 | 374.82 | 381.09 | 371.47 | 371.68 | 741,315 | -1.29(-0.35%) |
Jan 18, 2022 | 368.38 | 377.00 | 365.97 | 372.97 | 573,327 | -1.51(-0.40%) |
Jan 14, 2022 | 374.48 | 0 | -3.67(-0.97%) | |||
Jan 13, 2022 | 384.16 | 388.73 | 376.68 | 378.15 | 691,906 | -6.01(-1.56%) |
Jan 12, 2022 | 386.57 | 390.56 | 380.11 | 384.16 | 364,327 | -0.28(-0.07%) |
Jan 11, 2022 | 382.15 | 387.00 | 372.00 | 384.44 | 703,240 | +3.40(+0.89%) |
Jan 10, 2022 | 392.54 | 393.17 | 369.50 | 381.04 | 945,659 | -16.06(-4.04%) |
Jan 07, 2022 | 398.56 | 404.99 | 393.63 | 397.10 | 524,044 | -3.39(-0.85%) |
Jan 06, 2022 | 403.22 | 405.15 | 395.61 | 400.49 | 497,546 | -1.00(-0.25%) |
Jan 05, 2022 | 416.62 | 417.07 | 401.20 | 401.49 | 930,357 | -17.25(-4.12%) |
Jan 04, 2022 | 416.93 | 422.43 | 412.61 | 418.74 | 597,515 | +5.51(+1.33%) |
Jan 03, 2022 | 413.70 | 420.97 | 409.71 | 413.23 | 507,270 | +0.89(+0.22%) |
Dec 31, 2021 | 404.75 | 414.65 | 403.52 | 412.34 | 445,405 | +7.55(+1.87%) |
Dec 30, 2021 | 404.69 | 413.63 | 404.00 | 404.79 | 406,545 | -0.51(-0.13%) |
Dec 29, 2021 | 398.71 | 406.43 | 397.08 | 405.30 | 338,944 | +6.49(+1.63%) |
Dec 28, 2021 | 405.38 | 406.52 | 397.54 | 398.81 | 402,130 | -5.03(-1.25%) |
Dec 27, 2021 | 394.78 | 405.00 | 393.50 | 403.84 | 648,217 | +11.47(+2.92%) |
Dec 23, 2021 | 389.68 | 396.20 | 388.05 | 392.37 | 537,734 | +4.46(+1.15%) |
Dec 22, 2021 | 378.22 | 388.27 | 375.27 | 387.91 | 472,174 | +9.64(+2.55%) |
Dec 21, 2021 | 369.77 | 380.02 | 368.95 | 378.27 | 597,056 | +12.45(+3.40%) |
Dec 20, 2021 | 373.32 | 373.32 | 362.30 | 365.82 | 1,055,954 | -15.12(-3.97%) |
Dec 17, 2021 | 383.23 | 390.04 | 376.32 | 380.94 | 1,026,859 | -4.23(-1.10%) |
Dec 16, 2021 | 399.31 | 400.00 | 384.31 | 385.17 | 999,715 | -9.44(-2.39%) |
Dec 15, 2021 | 389.65 | 395.92 | 382.40 | 394.61 | 931,942 | +4.96(+1.27%) |
Dec 14, 2021 | 382.54 | 391.03 | 380.77 | 389.65 | 899,092 | -2.11(-0.54%) |
Dec 13, 2021 | 400.73 | 405.31 | 387.82 | 391.76 | 857,371 | -11.73(-2.91%) |
Dec 10, 2021 | 402.78 | 404.79 | 396.01 | 403.49 | 840,936 | -0.92(-0.23%) |
Dec 09, 2021 | 411.26 | 417.25 | 404.19 | 404.41 | 887,620 | -7.68(-1.86%) |
Dec 08, 2021 | 407.57 | 414.26 | 405.60 | 412.09 | 1,061,038 | +4.39(+1.08%) |
Dec 07, 2021 | 397.25 | 415.27 | 392.53 | 407.70 | 1,183,094 | +17.68(+4.53%) |
Dec 06, 2021 | 383.71 | 398.09 | 381.10 | 390.02 | 1,182,809 | +11.21(+2.96%) |
Dec 03, 2021 | 402.42 | 404.00 | 372.84 | 378.81 | 2,128,819 | -4.83(-1.26%) |
Dec 02, 2021 | 370.39 | 384.53 | 365.06 | 383.64 | 1,675,741 | +13.62(+3.68%) |
Dec 01, 2021 | 390.09 | 394.96 | 369.51 | 370.02 | 943,668 | -13.93(-3.63%) |
Nov 30, 2021 | 398.38 | 399.94 | 380.29 | 383.95 | 1,624,629 | -17.47(-4.35%) |
Nov 29, 2021 | 407.36 | 407.74 | 397.03 | 401.42 | 563,204 | +1.89(+0.47%) |
Nov 26, 2021 | 394.05 | 403.22 | 393.00 | 399.53 | 474,961 | -10.03(-2.45%) |
Nov 24, 2021 | 401.46 | 409.97 | 400.37 | 409.56 | 368,184 | +0.63(+0.15%) |
Nov 23, 2021 | 409.84 | 411.64 | 397.43 | 408.93 | 539,197 | -2.84(-0.69%) |
Nov 22, 2021 | 410.40 | 414.70 | 407.41 | 411.77 | 436,838 | +4.06(+1.00%) |
Nov 19, 2021 | 406.35 | 410.55 | 400.10 | 407.71 | 517,934 | +2.06(+0.51%) |
Nov 18, 2021 | 406.78 | 406.05 | 399.36 | 405.65 | 497,892 | +3.44(+0.86%) |
Nov 17, 2021 | 413.14 | 415.79 | 401.33 | 402.21 | 513,830 | -11.65(-2.81%) |
Nov 16, 2021 | 401.67 | 417.85 | 400.28 | 413.86 | 711,298 | +12.13(+3.02%) |
Nov 15, 2021 | 400.00 | 407.95 | 398.15 | 401.73 | 346,502 | +5.23(+1.32%) |
Nov 12, 2021 | 396.43 | 400.81 | 394.11 | 396.50 | 391,332 | +0.93(+0.24%) |
Nov 11, 2021 | 392.94 | 398.27 | 392.01 | 395.57 | 383,153 | +4.23(+1.08%) |
Nov 10, 2021 | 392.66 | 391.34 | 477,515 | -3.77(-0.95%) | ||
Nov 09, 2021 | 389.17 | 402.35 | 388.72 | 395.11 | 618,387 | +7.00(+1.80%) |
Nov 08, 2021 | 391.64 | 393.00 | 386.61 | 388.11 | 433,739 | -3.74(-0.95%) |
Nov 05, 2021 | 385.87 | 394.14 | 382.00 | 391.85 | 675,645 | +10.78(+2.83%) |
Nov 04, 2021 | 383.26 | 387.56 | 378.70 | 381.07 | 545,084 | -0.71(-0.19%) |
Nov 03, 2021 | 372.77 | 383.27 | 370.68 | 381.78 | 523,213 | +9.92(+2.67%) |
Nov 02, 2021 | 366.39 | 374.53 | 363.67 | 371.86 | 738,801 | +6.73(+1.84%) |
Nov 01, 2021 | 369.13 | 368.71 | 363.38 | 365.13 | 647,656 | -2.23(-0.61%) |
Oct 29, 2021 | 371.14 | 373.45 | 366.07 | 367.36 | 649,416 | -3.03(-0.82%) |
Oct 28, 2021 | 370.74 | 373.04 | 369.53 | 370.39 | 363,443 | +0.60(+0.16%) |
Oct 27, 2021 | 367.83 | 373.59 | 364.09 | 369.79 | 544,779 | +3.73(+1.02%) |
Oct 26, 2021 | 371.72 | 366.06 | 566,342 | -4.94(-1.33%) | ||
Oct 25, 2021 | 371.45 | 375.21 | 368.37 | 371.00 | 530,520 | -0.45(-0.12%) |
Oct 22, 2021 | 371.88 | 373.61 | 365.28 | 371.45 | 835,949 | -0.43(-0.12%) |
Oct 21, 2021 | 357.95 | 373.70 | 357.95 | 371.88 | 1,331,882 | +13.73(+3.83%) |
Oct 20, 2021 | 366.25 | 367.28 | 355.04 | 358.15 | 2,328,257 | -5.20(-1.43%) |
Oct 19, 2021 | 390.88 | 398.00 | 360.66 | 363.35 | 4,166,140 | -43.00(-10.58%) |
Oct 18, 2021 | 404.51 | 410.93 | 402.32 | 406.35 | 716,242 | +0.63(+0.16%) |
Oct 15, 2021 | 407.98 | 410.00 | 403.51 | 405.72 | 670,609 | +1.08(+0.27%) |
Oct 14, 2021 | 400.00 | 407.62 | 399.10 | 404.64 | 739,852 | +9.33(+2.36%) |
Oct 13, 2021 | 387.96 | 397.50 | 385.86 | 395.31 | 662,709 | +8.39(+2.17%) |
Oct 12, 2021 | 380.58 | 388.56 | 380.48 | 386.92 | 588,645 | +6.05(+1.59%) |
Oct 11, 2021 | 379.20 | 386.26 | 378.69 | 380.87 | 565,571 | +2.50(+0.66%) |
Oct 08, 2021 | 378.46 | 383.06 | 375.01 | 378.37 | 699,644 | +3.34(+0.89%) |
Oct 07, 2021 | 372.08 | 379.62 | 370.55 | 375.03 | 391,748 | +6.82(+1.85%) |
Oct 06, 2021 | 371.25 | 374.09 | 366.77 | 368.21 | 571,992 | -5.56(-1.49%) |
Oct 05, 2021 | 371.22 | 378.39 | 367.16 | 373.77 | 563,569 | +3.86(+1.04%) |
Oct 04, 2021 | 367.00 | 370.48 | 363.51 | 369.91 | 545,991 | +1.88(+0.51%) |