Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 252.46 | 253.49 | 248.60 | 248.64 | 1,527,093 | -2.67(-1.06%) |
Aug 30, 2022 | 254.84 | 256.65 | 249.04 | 251.31 | 1,004,104 | -2.08(-0.82%) |
Aug 29, 2022 | 252.28 | 257.95 | 252.28 | 253.39 | 798,408 | -1.99(-0.78%) |
Aug 26, 2022 | 271.28 | 272.38 | 255.05 | 255.38 | 1,173,880 | -15.06(-5.57%) |
Aug 25, 2022 | 260.33 | 270.67 | 259.95 | 270.43 | 1,195,820 | +11.59(+4.48%) |
Aug 24, 2022 | 259.39 | 260.84 | 257.26 | 258.84 | 1,204,656 | -0.13(-0.05%) |
Aug 23, 2022 | 257.09 | 261.29 | 257.02 | 258.97 | 947,262 | +0.28(+0.11%) |
Aug 22, 2022 | 260.79 | 263.84 | 258.17 | 258.68 | 1,261,677 | -7.81(-2.93%) |
Aug 19, 2022 | 273.23 | 273.26 | 264.94 | 266.50 | 1,485,621 | -8.13(-2.96%) |
Aug 18, 2022 | 264.27 | 277.39 | 261.52 | 274.63 | 2,512,917 | +4.97(+1.84%) |
Aug 17, 2022 | 266.29 | 271.25 | 265.05 | 269.65 | 1,230,323 | +0.40(+0.15%) |
Aug 16, 2022 | 268.16 | 271.19 | 266.31 | 269.25 | 1,104,632 | -0.25(-0.09%) |
Aug 15, 2022 | 266.59 | 270.21 | 265.66 | 269.51 | 1,064,942 | +0.96(+0.36%) |
Aug 12, 2022 | 267.10 | 268.59 | 264.06 | 268.54 | 1,107,759 | +4.90(+1.86%) |
Aug 11, 2022 | 267.97 | 269.70 | 262.68 | 263.65 | 1,047,741 | -2.09(-0.79%) |
Aug 10, 2022 | 263.33 | 267.32 | 263.33 | 265.73 | 817,284 | +6.70(+2.59%) |
Aug 09, 2022 | 262.07 | 262.49 | 258.42 | 259.04 | 1,067,411 | -4.42(-1.68%) |
Aug 08, 2022 | 262.73 | 266.59 | 261.76 | 263.45 | 1,131,359 | -0.57(-0.21%) |
Aug 05, 2022 | 262.08 | 265.23 | 259.84 | 264.02 | 1,024,619 | -2.51(-0.94%) |
Aug 04, 2022 | 262.84 | 267.12 | 261.88 | 266.52 | 865,678 | +3.66(+1.39%) |
Aug 03, 2022 | 262.85 | 263.57 | 258.34 | 262.87 | 1,384,870 | +1.14(+0.44%) |
Aug 02, 2022 | 263.78 | 266.56 | 260.54 | 261.73 | 1,320,980 | -4.99(-1.87%) |
Aug 01, 2022 | 263.66 | 267.87 | 261.57 | 266.72 | 1,414,561 | +0.40(+0.15%) |
Jul 29, 2022 | 265.86 | 267.34 | 264.30 | 266.32 | 1,410,968 | +1.77(+0.67%) |
Jul 28, 2022 | 258.48 | 265.14 | 254.34 | 264.55 | 1,490,017 | +7.67(+2.99%) |
Jul 27, 2022 | 248.83 | 257.81 | 247.55 | 256.88 | 1,288,017 | +11.31(+4.61%) |
Jul 26, 2022 | 249.05 | 249.57 | 244.47 | 245.57 | 995,443 | -6.70(-2.66%) |
Jul 25, 2022 | 253.39 | 253.39 | 247.72 | 252.27 | 596,027 | -1.38(-0.54%) |
Jul 22, 2022 | 256.80 | 259.20 | 251.54 | 253.64 | 821,320 | -2.41(-0.94%) |
Jul 21, 2022 | 251.67 | 256.30 | 250.37 | 256.05 | 1,270,581 | +4.65(+1.85%) |
Jul 20, 2022 | 249.24 | 252.27 | 247.11 | 251.40 | 1,034,354 | +2.34(+0.94%) |
Jul 19, 2022 | 243.39 | 249.28 | 241.24 | 249.06 | 1,084,937 | +9.39(+3.92%) |
Jul 18, 2022 | 242.68 | 248.01 | 238.82 | 239.67 | 912,278 | +0.22(+0.09%) |
Jul 15, 2022 | 240.64 | 241.89 | 238.50 | 239.44 | 811,889 | +1.52(+0.64%) |
Jul 14, 2022 | 236.96 | 238.59 | 234.69 | 237.92 | 929,434 | -1.42(-0.59%) |
Jul 13, 2022 | 233.43 | 242.63 | 232.60 | 239.35 | 1,063,643 | +1.11(+0.47%) |
Jul 12, 2022 | 237.91 | 241.16 | 236.49 | 238.23 | 1,244,227 | -1.26(-0.53%) |
Jul 11, 2022 | 243.33 | 245.06 | 238.72 | 239.49 | 1,403,252 | -5.74(-2.34%) |
Jul 08, 2022 | 250.64 | 250.88 | 242.59 | 245.24 | 1,391,867 | -7.67(-3.03%) |
Jul 07, 2022 | 251.78 | 253.54 | 249.75 | 252.90 | 1,045,017 | +2.05(+0.82%) |
Jul 06, 2022 | 253.42 | 255.45 | 250.61 | 250.85 | 1,350,614 | -1.75(-0.69%) |
Jul 05, 2022 | 243.51 | 252.90 | 243.03 | 252.60 | 1,142,516 | +2.45(+0.98%) |
Jul 01, 2022 | 248.13 | 250.76 | 244.50 | 250.15 | 970,501 | +1.80(+0.73%) |
Jun 30, 2022 | 246.81 | 250.51 | 242.47 | 248.35 | 1,346,541 | -2.26(-0.90%) |
Jun 29, 2022 | 250.23 | 251.70 | 246.87 | 250.61 | 1,061,376 | -0.37(-0.15%) |
Jun 28, 2022 | 254.61 | 261.93 | 249.95 | 250.98 | 1,746,692 | -5.36(-2.09%) |
Jun 27, 2022 | 261.97 | 263.18 | 254.96 | 256.34 | 1,448,457 | -7.15(-2.71%) |
Jun 24, 2022 | 255.44 | 263.59 | 254.20 | 263.49 | 2,168,265 | +11.35(+4.50%) |
Jun 23, 2022 | 243.96 | 252.38 | 243.96 | 252.14 | 1,812,927 | +10.38(+4.30%) |
Jun 22, 2022 | 238.67 | 243.75 | 237.50 | 241.75 | 1,262,962 | +1.12(+0.47%) |
Jun 21, 2022 | 235.91 | 241.79 | 231.70 | 240.63 | 1,769,262 | +8.71(+3.75%) |
Jun 17, 2022 | 227.22 | 234.77 | 227.12 | 231.93 | 1,990,298 | +4.59(+2.02%) |
Jun 16, 2022 | 231.07 | 234.01 | 224.47 | 227.33 | 1,625,468 | -9.75(-4.11%) |
Jun 15, 2022 | 235.54 | 243.13 | 232.10 | 237.08 | 1,647,481 | +2.28(+0.97%) |
Jun 14, 2022 | 232.11 | 240.63 | 232.09 | 234.80 | 1,343,215 | +2.46(+1.06%) |
Jun 13, 2022 | 234.89 | 237.62 | 230.19 | 232.34 | 1,695,643 | -10.94(-4.50%) |
Jun 10, 2022 | 247.44 | 248.01 | 242.54 | 243.29 | 1,353,556 | -9.08(-3.60%) |
Jun 09, 2022 | 259.83 | 259.87 | 252.28 | 252.36 | 1,667,393 | -8.84(-3.39%) |
Jun 08, 2022 | 260.88 | 265.94 | 259.62 | 261.21 | 1,540,631 | -3.37(-1.28%) |
Jun 07, 2022 | 254.33 | 264.93 | 254.33 | 264.58 | 1,538,413 | +5.50(+2.12%) |
Jun 06, 2022 | 261.23 | 263.07 | 257.91 | 259.08 | 1,380,174 | +1.42(+0.55%) |
Jun 03, 2022 | 252.99 | 258.38 | 252.79 | 257.66 | 1,859,915 | -0.17(-0.07%) |
Jun 02, 2022 | 246.84 | 258.02 | 245.67 | 257.83 | 1,988,413 | +13.63(+5.58%) |
Jun 01, 2022 | 250.97 | 254.83 | 243.99 | 244.20 | 1,595,479 | -4.12(-1.66%) |
May 31, 2022 | 247.38 | 256.36 | 245.39 | 248.33 | 3,829,720 | +2.72(+1.11%) |
May 27, 2022 | 240.36 | 248.26 | 237.05 | 245.61 | 1,866,802 | +11.76(+5.03%) |
May 26, 2022 | 229.06 | 234.92 | 227.42 | 233.85 | 1,221,502 | +8.06(+3.57%) |
May 25, 2022 | 223.90 | 226.53 | 219.55 | 225.78 | 1,388,470 | +0.05(+0.02%) |
May 24, 2022 | 228.87 | 229.79 | 221.58 | 225.73 | 1,709,027 | -4.42(-1.92%) |
May 23, 2022 | 233.64 | 233.64 | 225.00 | 230.15 | 1,541,865 | -0.59(-0.26%) |
May 20, 2022 | 230.69 | 232.37 | 223.23 | 230.74 | 1,803,130 | +1.78(+0.78%) |
May 19, 2022 | 222.24 | 232.58 | 221.50 | 228.96 | 2,244,573 | +6.08(+2.73%) |
May 18, 2022 | 231.51 | 231.92 | 222.20 | 222.88 | 2,200,656 | -13.08(-5.54%) |
May 17, 2022 | 234.41 | 236.37 | 228.35 | 235.97 | 2,220,472 | +7.00(+3.06%) |
May 16, 2022 | 232.36 | 233.41 | 228.25 | 228.96 | 1,603,611 | -4.87(-2.08%) |
May 13, 2022 | 228.13 | 234.93 | 227.78 | 233.84 | 1,843,144 | +9.13(+4.06%) |
May 12, 2022 | 220.88 | 228.80 | 219.25 | 224.70 | 2,227,186 | +1.47(+0.66%) |
May 11, 2022 | 226.18 | 232.74 | 222.44 | 223.23 | 1,772,779 | -0.19(-0.08%) |
May 10, 2022 | 230.88 | 231.99 | 221.01 | 223.42 | 2,303,225 | -3.79(-1.67%) |
May 09, 2022 | 228.69 | 233.75 | 225.68 | 227.21 | 2,032,694 | -6.54(-2.80%) |
May 06, 2022 | 233.04 | 236.11 | 227.87 | 233.75 | 1,884,398 | -1.49(-0.63%) |
May 05, 2022 | 243.98 | 245.62 | 231.79 | 235.24 | 2,662,984 | -15.01(-6.00%) |
May 04, 2022 | 240.01 | 251.15 | 236.42 | 250.25 | 2,258,123 | +11.42(+4.78%) |
May 03, 2022 | 221.30 | 245.13 | 221.29 | 238.83 | 4,938,261 | -14.70(-5.80%) |
May 02, 2022 | 253.99 | 256.22 | 246.45 | 253.52 | 2,786,570 | -3.34(-1.30%) |
Apr 29, 2022 | 261.09 | 265.03 | 255.66 | 256.86 | 1,559,216 | -8.04(-3.04%) |
Apr 28, 2022 | 255.15 | 267.22 | 254.97 | 264.90 | 1,524,083 | +12.34(+4.89%) |
Apr 27, 2022 | 248.43 | 255.93 | 248.23 | 252.56 | 1,482,910 | +4.74(+1.91%) |
Apr 26, 2022 | 258.70 | 258.83 | 247.82 | 247.82 | 1,389,864 | -13.08(-5.01%) |
Apr 25, 2022 | 255.87 | 261.45 | 250.73 | 260.91 | 1,444,106 | +4.07(+1.58%) |
Apr 22, 2022 | 266.00 | 268.44 | 256.36 | 256.84 | 1,537,420 | -7.69(-2.91%) |
Apr 21, 2022 | 273.23 | 275.88 | 263.80 | 264.54 | 975,153 | -6.14(-2.27%) |
Apr 20, 2022 | 275.41 | 278.00 | 270.25 | 270.67 | 1,615,816 | +3.60(+1.35%) |
Apr 19, 2022 | 255.23 | 268.69 | 255.23 | 267.07 | 1,830,757 | +10.16(+3.95%) |
Apr 18, 2022 | 255.94 | 259.03 | 255.25 | 256.92 | 1,122,080 | +0.24(+0.09%) |
Apr 14, 2022 | 259.72 | 263.31 | 256.50 | 256.68 | 1,596,307 | -2.64(-1.02%) |
Apr 13, 2022 | 256.66 | 260.36 | 255.27 | 259.31 | 994,684 | +3.77(+1.48%) |
Apr 12, 2022 | 257.96 | 262.31 | 254.09 | 255.54 | 1,322,475 | +0.41(+0.16%) |
Apr 11, 2022 | 256.80 | 258.77 | 253.45 | 255.13 | 1,351,379 | -4.24(-1.64%) |
Apr 08, 2022 | 260.34 | 263.08 | 258.99 | 259.37 | 1,109,152 | -0.37(-0.14%) |
Apr 07, 2022 | 260.57 | 263.97 | 255.77 | 259.74 | 1,839,406 | +2.23(+0.86%) |
Apr 06, 2022 | 261.29 | 261.29 | 253.92 | 257.51 | 2,097,139 | -7.71(-2.91%) |
Apr 05, 2022 | 266.62 | 269.23 | 264.15 | 265.23 | 1,044,652 | -5.80(-2.14%) |
Apr 04, 2022 | 266.84 | 271.98 | 264.81 | 271.02 | 1,330,209 | +4.10(+1.53%) |
Apr 01, 2022 | 267.71 | 269.38 | 264.70 | 266.93 | 1,223,560 | +2.03(+0.77%) |
Mar 31, 2022 | 270.99 | 271.80 | 264.90 | 264.90 | 1,477,518 | -6.65(-2.45%) |
Mar 30, 2022 | 275.41 | 275.77 | 269.66 | 271.55 | 1,227,916 | -5.61(-2.03%) |
Mar 29, 2022 | 280.47 | 281.69 | 274.00 | 277.16 | 1,244,783 | +7.11(+2.63%) |
Mar 28, 2022 | 269.13 | 270.20 | 264.47 | 270.05 | 1,101,157 | +2.65(+0.99%) |
Mar 25, 2022 | 271.31 | 272.88 | 265.13 | 267.40 | 1,009,490 | -1.74(-0.65%) |
Mar 24, 2022 | 268.35 | 269.25 | 265.62 | 269.14 | 859,514 | +3.16(+1.19%) |
Mar 23, 2022 | 271.69 | 273.33 | 265.80 | 265.98 | 1,058,423 | -8.24(-3.00%) |
Mar 22, 2022 | 271.08 | 275.14 | 269.32 | 274.21 | 1,696,525 | +7.71(+2.89%) |
Mar 21, 2022 | 268.14 | 271.16 | 263.08 | 266.50 | 1,296,653 | -2.82(-1.05%) |
Mar 18, 2022 | 266.21 | 271.58 | 263.87 | 269.32 | 2,073,893 | +4.36(+1.64%) |
Mar 17, 2022 | 262.17 | 266.95 | 261.14 | 264.96 | 1,734,773 | +1.47(+0.56%) |
Mar 16, 2022 | 257.16 | 264.95 | 256.42 | 263.50 | 2,062,553 | +11.65(+4.63%) |
Mar 15, 2022 | 248.12 | 252.90 | 245.88 | 251.84 | 2,234,925 | +8.29(+3.40%) |
Mar 14, 2022 | 258.82 | 259.00 | 241.65 | 243.55 | 2,958,231 | -13.47(-5.24%) |
Mar 11, 2022 | 270.54 | 271.39 | 256.87 | 257.03 | 1,910,021 | -8.88(-3.34%) |
Mar 10, 2022 | 267.34 | 268.61 | 262.59 | 265.91 | 1,555,770 | -4.20(-1.56%) |
Mar 09, 2022 | 275.26 | 276.20 | 268.57 | 270.11 | 1,476,153 | +7.63(+2.91%) |
Mar 08, 2022 | 255.39 | 271.46 | 255.08 | 262.48 | 2,698,160 | +5.81(+2.26%) |
Mar 07, 2022 | 277.31 | 277.73 | 255.65 | 256.68 | 2,524,310 | -21.23(-7.64%) |
Mar 04, 2022 | 278.96 | 281.80 | 276.11 | 277.90 | 1,657,639 | -6.33(-2.23%) |
Mar 03, 2022 | 286.37 | 287.91 | 278.22 | 284.23 | 1,603,325 | +0.44(+0.15%) |
Mar 02, 2022 | 281.58 | 286.04 | 279.90 | 283.80 | 1,092,001 | +5.99(+2.16%) |
Mar 01, 2022 | 286.95 | 286.95 | 274.68 | 277.80 | 2,076,990 | -10.45(-3.62%) |
Feb 28, 2022 | 287.46 | 290.06 | 284.55 | 288.25 | 1,560,108 | -3.89(-1.33%) |
Feb 25, 2022 | 286.72 | 292.54 | 286.31 | 292.14 | 953,532 | +7.59(+2.67%) |
Feb 24, 2022 | 273.73 | 285.08 | 271.20 | 284.56 | 2,058,655 | +2.14(+0.76%) |
Feb 23, 2022 | 291.27 | 291.34 | 282.08 | 282.42 | 1,441,907 | -4.61(-1.61%) |
Feb 22, 2022 | 291.22 | 292.93 | 284.96 | 287.03 | 1,989,033 | -7.10(-2.41%) |
Feb 18, 2022 | 294.13 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.12 | 300.92 | 294.50 | 295.39 | 1,067,451 | -4.23(-1.41%) |
Feb 16, 2022 | 297.05 | 301.05 | 294.07 | 299.62 | 1,013,597 | +1.09(+0.36%) |
Feb 15, 2022 | 300.67 | 302.48 | 297.17 | 298.53 | 1,367,869 | +3.57(+1.21%) |
Feb 14, 2022 | 291.97 | 296.21 | 290.88 | 294.96 | 1,393,143 | +2.99(+1.02%) |
Feb 11, 2022 | 304.14 | 306.27 | 291.32 | 291.97 | 2,041,852 | -14.41(-4.70%) |
Feb 10, 2022 | 304.40 | 309.98 | 301.73 | 306.38 | 1,460,925 | -4.30(-1.38%) |
Feb 09, 2022 | 310.33 | 315.20 | 307.76 | 310.68 | 1,360,761 | +4.81(+1.57%) |
Feb 08, 2022 | 302.04 | 306.27 | 301.04 | 305.86 | 1,285,016 | +0.63(+0.21%) |
Feb 07, 2022 | 306.30 | 309.20 | 302.31 | 305.23 | 1,381,766 | +1.05(+0.34%) |
Feb 04, 2022 | 300.81 | 307.69 | 296.10 | 304.18 | 2,657,153 | +9.93(+3.37%) |
Feb 03, 2022 | 295.90 | 294.25 | 2,466,678 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.99 | 310.18 | 303.07 | 309.83 | 2,314,463 | +4.03(+1.32%) |
Feb 01, 2022 | 302.91 | 306.99 | 299.76 | 305.80 | 1,778,790 | +3.13(+1.04%) |
Jan 31, 2022 | 293.73 | 302.70 | 302.67 | 1,560,381 | +7.77(+2.63%) | |
Jan 28, 2022 | 286.27 | 295.19 | 283.47 | 294.90 | 1,996,676 | +5.44(+1.88%) |
Jan 27, 2022 | 289.42 | 295.97 | 285.63 | 289.47 | 2,287,827 | +5.46(+1.92%) |
Jan 26, 2022 | 289.70 | 295.53 | 280.69 | 284.01 | 1,890,045 | -1.59(-0.56%) |
Jan 25, 2022 | 289.14 | 291.51 | 284.37 | 285.60 | 1,866,479 | -7.36(-2.51%) |
Jan 24, 2022 | 285.40 | 294.85 | 275.25 | 292.96 | 2,722,168 | +4.63(+1.61%) |
Jan 21, 2022 | 291.22 | 293.72 | 288.08 | 288.33 | 2,307,280 | -3.92(-1.34%) |
Jan 20, 2022 | 302.26 | 306.53 | 291.28 | 292.25 | 2,097,401 | -8.21(-2.73%) |
Jan 19, 2022 | 305.68 | 309.74 | 299.97 | 300.46 | 2,098,089 | -1.39(-0.46%) |
Jan 18, 2022 | 305.49 | 307.87 | 300.37 | 301.85 | 2,519,858 | -10.78(-3.45%) |
Jan 14, 2022 | 312.63 | 0 | -11.97(-3.69%) | |||
Jan 13, 2022 | 335.44 | 336.64 | 322.28 | 324.60 | 1,293,654 | -10.84(-3.23%) |
Jan 12, 2022 | 333.91 | 339.23 | 332.33 | 335.44 | 1,638,638 | +4.83(+1.46%) |
Jan 11, 2022 | 326.17 | 330.98 | 321.87 | 330.61 | 1,060,710 | +4.54(+1.39%) |
Jan 10, 2022 | 339.28 | 339.37 | 323.61 | 326.06 | 1,919,519 | -18.48(-5.36%) |
Jan 07, 2022 | 344.62 | 347.00 | 339.83 | 344.55 | 964,684 | -0.45(-0.13%) |
Jan 06, 2022 | 346.56 | 347.11 | 342.67 | 344.99 | 1,129,281 | -0.70(-0.20%) |
Jan 05, 2022 | 356.26 | 357.88 | 345.68 | 345.69 | 2,137,723 | -15.29(-4.24%) |
Jan 04, 2022 | 361.22 | 363.04 | 357.37 | 360.98 | 1,043,231 | +1.53(+0.42%) |
Jan 03, 2022 | 357.71 | 363.25 | 356.18 | 359.46 | 1,057,677 | +0.09(+0.02%) |
Dec 31, 2021 | 356.90 | 360.48 | 356.70 | 359.37 | 631,516 | +2.78(+0.78%) |
Dec 30, 2021 | 359.18 | 361.47 | 356.36 | 356.59 | 520,392 | -2.66(-0.74%) |
Dec 29, 2021 | 357.04 | 360.86 | 356.65 | 359.25 | 590,692 | +2.21(+0.62%) |
Dec 28, 2021 | 359.12 | 359.98 | 356.84 | 357.04 | 555,542 | -1.43(-0.40%) |
Dec 27, 2021 | 355.29 | 358.97 | 355.29 | 358.47 | 569,704 | +3.18(+0.90%) |
Dec 23, 2021 | 351.31 | 357.19 | 351.31 | 355.28 | 925,207 | +4.16(+1.19%) |
Dec 22, 2021 | 342.97 | 351.32 | 342.92 | 351.12 | 1,090,426 | +8.69(+2.54%) |
Dec 21, 2021 | 338.77 | 343.56 | 337.14 | 342.43 | 1,021,935 | +7.00(+2.09%) |
Dec 20, 2021 | 332.19 | 336.02 | 330.19 | 335.43 | 1,158,978 | -0.41(-0.12%) |
Dec 17, 2021 | 349.62 | 351.15 | 333.40 | 335.84 | 2,720,481 | -16.23(-4.61%) |
Dec 16, 2021 | 355.99 | 358.44 | 349.68 | 352.07 | 1,431,033 | -2.37(-0.67%) |
Dec 15, 2021 | 345.83 | 354.64 | 344.66 | 354.44 | 1,071,535 | +8.12(+2.34%) |
Dec 14, 2021 | 347.53 | 347.53 | 342.55 | 346.32 | 1,174,210 | -3.48(-0.99%) |
Dec 13, 2021 | 349.65 | 351.87 | 347.47 | 349.80 | 1,150,196 | -1.02(-0.29%) |
Dec 10, 2021 | 348.67 | 352.09 | 344.92 | 350.82 | 867,163 | +5.39(+1.56%) |
Dec 09, 2021 | 344.98 | 350.46 | 344.78 | 345.43 | 1,023,937 | -0.30(-0.09%) |
Dec 08, 2021 | 343.26 | 346.56 | 340.95 | 345.73 | 972,646 | +2.44(+0.71%) |
Dec 07, 2021 | 337.09 | 347.28 | 337.09 | 343.30 | 1,384,402 | +11.74(+3.54%) |
Dec 06, 2021 | 327.70 | 333.65 | 327.46 | 331.56 | 1,395,747 | +6.07(+1.86%) |
Dec 03, 2021 | 329.37 | 337.19 | 320.53 | 325.49 | 1,507,859 | +0.61(+0.19%) |
Dec 02, 2021 | 318.07 | 326.67 | 316.96 | 324.88 | 1,078,665 | +9.07(+2.87%) |
Dec 01, 2021 | 325.20 | 327.23 | 315.59 | 315.81 | 1,347,536 | -6.54(-2.03%) |
Nov 30, 2021 | 328.43 | 328.58 | 321.46 | 322.36 | 3,583,563 | -7.75(-2.35%) |
Nov 29, 2021 | 327.04 | 332.38 | 324.69 | 330.10 | 1,829,225 | +6.12(+1.89%) |
Nov 26, 2021 | 330.89 | 335.12 | 323.71 | 323.99 | 1,425,604 | -14.40(-4.26%) |
Nov 24, 2021 | 337.61 | 339.71 | 336.00 | 338.39 | 1,049,012 | -0.53(-0.16%) |
Nov 23, 2021 | 338.31 | 340.23 | 335.36 | 338.92 | 1,142,049 | -0.69(-0.20%) |
Nov 22, 2021 | 343.02 | 346.73 | 339.40 | 339.61 | 1,067,406 | -2.31(-0.67%) |
Nov 19, 2021 | 339.49 | 343.93 | 335.52 | 341.91 | 1,606,789 | +5.48(+1.63%) |
Nov 18, 2021 | 337.18 | 336.63 | 336.04 | 336.44 | 1,904,623 | -7.04(-2.05%) |
Nov 17, 2021 | 341.91 | 345.46 | 337.99 | 343.47 | 1,239,093 | +4.01(+1.18%) |
Nov 16, 2021 | 337.17 | 340.92 | 336.43 | 339.46 | 803,726 | +2.18(+0.65%) |
Nov 15, 2021 | 336.35 | 339.81 | 335.90 | 337.28 | 1,078,591 | +1.31(+0.39%) |
Nov 12, 2021 | 335.52 | 336.10 | 332.88 | 335.97 | 1,099,143 | +2.24(+0.67%) |
Nov 11, 2021 | 335.04 | 336.82 | 329.91 | 333.74 | 891,062 | -0.68(-0.20%) |
Nov 10, 2021 | 334.74 | 334.41 | 1,064,311 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.21 | 338.83 | 334.86 | 336.31 | 695,088 | -2.25(-0.66%) |
Nov 08, 2021 | 340.20 | 342.49 | 334.43 | 338.56 | 821,175 | -0.11(-0.03%) |
Nov 05, 2021 | 330.10 | 339.51 | 329.59 | 338.67 | 1,360,006 | +9.45(+2.87%) |
Nov 04, 2021 | 331.40 | 331.40 | 326.55 | 329.22 | 869,451 | -0.61(-0.19%) |
Nov 03, 2021 | 324.62 | 330.67 | 320.80 | 329.83 | 1,548,843 | +1.71(+0.52%) |
Nov 02, 2021 | 306.37 | 331.09 | 303.69 | 328.12 | 2,769,148 | +13.05(+4.14%) |
Nov 01, 2021 | 316.38 | 315.36 | 310.43 | 315.07 | 1,296,285 | +0.80(+0.25%) |
Oct 29, 2021 | 313.70 | 316.88 | 312.65 | 314.28 | 1,171,994 | -1.13(-0.36%) |
Oct 28, 2021 | 315.75 | 317.15 | 313.70 | 315.41 | 972,374 | +0.13(+0.04%) |
Oct 27, 2021 | 321.93 | 322.93 | 315.09 | 315.29 | 797,742 | -5.50(-1.72%) |
Oct 26, 2021 | 320.74 | 320.79 | 1,239,755 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.37 | 320.72 | 313.22 | 319.83 | 1,458,024 | +2.35(+0.74%) |
Oct 22, 2021 | 308.51 | 318.67 | 308.44 | 317.48 | 1,493,833 | +9.56(+3.11%) |
Oct 21, 2021 | 296.50 | 309.35 | 295.77 | 307.92 | 2,019,160 | +13.10(+4.44%) |
Oct 20, 2021 | 305.13 | 305.21 | 294.58 | 294.82 | 2,923,226 | -7.93(-2.62%) |
Oct 19, 2021 | 307.86 | 309.19 | 300.88 | 302.75 | 1,267,836 | -5.75(-1.86%) |
Oct 18, 2021 | 306.54 | 308.94 | 304.95 | 308.49 | 878,390 | -2.38(-0.77%) |
Oct 15, 2021 | 311.97 | 312.54 | 308.90 | 310.88 | 861,723 | +1.24(+0.40%) |
Oct 14, 2021 | 307.86 | 311.97 | 307.72 | 309.63 | 976,571 | +4.39(+1.44%) |
Oct 13, 2021 | 300.77 | 306.37 | 300.08 | 305.25 | 1,041,004 | +5.75(+1.92%) |
Oct 12, 2021 | 300.99 | 303.96 | 298.28 | 299.50 | 872,249 | -0.85(-0.28%) |
Oct 11, 2021 | 302.27 | 304.96 | 299.82 | 300.35 | 799,928 | -1.70(-0.56%) |
Oct 08, 2021 | 305.85 | 306.29 | 301.81 | 302.05 | 607,375 | -2.99(-0.98%) |
Oct 07, 2021 | 306.54 | 309.47 | 304.45 | 305.03 | 825,720 | +1.20(+0.40%) |
Oct 06, 2021 | 297.53 | 304.25 | 297.31 | 303.83 | 1,097,090 | +0.36(+0.12%) |
Oct 05, 2021 | 300.31 | 306.44 | 298.81 | 303.47 | 1,668,447 | +6.76(+2.28%) |
Oct 04, 2021 | 299.37 | 301.46 | 292.93 | 296.71 | 1,368,161 | -4.34(-1.44%) |
Oct 01, 2021 | 294.07 | 302.59 | 292.32 | 301.05 | 1,399,910 | +10.42(+3.58%) |
Sep 30, 2021 | 298.38 | 298.82 | 290.47 | 290.63 | 1,739,888 | -6.27(-2.11%) |
Sep 29, 2021 | 300.62 | 301.29 | 296.02 | 296.90 | 1,022,638 | -3.04(-1.01%) |
Sep 28, 2021 | 307.13 | 308.10 | 298.45 | 299.94 | 1,205,492 | -8.86(-2.87%) |
Sep 27, 2021 | 309.09 | 312.31 | 308.16 | 308.80 | 779,709 | -1.91(-0.61%) |
Sep 24, 2021 | 310.04 | 311.58 | 308.10 | 310.71 | 919,308 | -0.65(-0.21%) |
Sep 23, 2021 | 311.05 | 314.40 | 310.80 | 311.36 | 1,291,776 | +2.67(+0.87%) |
Sep 22, 2021 | 304.63 | 310.53 | 302.92 | 308.69 | 1,477,186 | +6.76(+2.24%) |
Sep 21, 2021 | 303.30 | 305.41 | 301.60 | 301.92 | 983,670 | +0.95(+0.32%) |
Sep 20, 2021 | 301.81 | 303.88 | 298.52 | 300.97 | 1,941,146 | -8.99(-2.90%) |
Sep 17, 2021 | 310.78 | 313.56 | 308.68 | 309.96 | 1,716,275 | -3.15(-1.01%) |
Sep 16, 2021 | 315.42 | 315.92 | 310.18 | 313.11 | 1,052,506 | -3.02(-0.96%) |
Sep 15, 2021 | 320.74 | 321.35 | 313.03 | 316.14 | 1,740,470 | -4.43(-1.38%) |
Sep 14, 2021 | 323.53 | 323.65 | 319.80 | 320.57 | 869,813 | -2.04(-0.63%) |
Sep 13, 2021 | 328.17 | 328.39 | 319.02 | 322.61 | 852,018 | -2.69(-0.83%) |
Sep 10, 2021 | 330.69 | 331.02 | 325.05 | 325.30 | 634,136 | -1.73(-0.53%) |
Sep 09, 2021 | 326.86 | 328.21 | 326.24 | 327.03 | 922,550 | +0.71(+0.22%) |
Sep 08, 2021 | 326.54 | 327.19 | 322.99 | 326.32 | 928,679 | -0.79(-0.24%) |
Sep 07, 2021 | 330.69 | 331.74 | 324.94 | 327.11 | 1,002,556 | -4.13(-1.25%) |
Sep 03, 2021 | 332.54 | 333.99 | 329.94 | 331.24 | 762,696 | -2.16(-0.65%) |
Sep 02, 2021 | 334.85 | 337.04 | 332.00 | 333.39 | 716,189 | -0.24(-0.07%) |