Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 177.94 | 182.24 | 176.73 | 181.43 | 43,597,324 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.21 | 179.65 | 47,480,500 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,988,868 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.60 | 165.15 | 39,743,324 | -4.91(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.31 | 170.06 | 48,098,556 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.18 | 173.00 | 53,725,220 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,711,448 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.13 | 167.83 | 177.88 | 76,091,736 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.92 | 161.55 | 169.73 | 70,236,008 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.79 | 159.85 | 160.84 | 67,033,612 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.45 | 38,635,204 | +3.89(+2.54%) |
Jul 14, 2022 | 150.92 | 154.56 | 147.12 | 153.56 | 45,615,748 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.48 | 52,216,972 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.14 | 148.62 | 150.66 | 45,869,984 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.22 | 151.36 | 43,822,560 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.20 | 153.72 | 158.21 | 46,854,460 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.28 | 153.72 | 158.41 | 49,317,248 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.73 | 151.14 | 52,932,424 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,235,888 | +4.41(+3.04%) |
Jul 01, 2022 | 148.83 | 150.47 | 143.76 | 145.07 | 57,842,908 | -6.35(-4.20%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,176 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,924 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,214,828 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,828,988 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.08 | 47,266,180 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,388 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,244 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,604 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,596 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,136 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,724 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,540 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,656 | -13.25(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,156 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.29 | 39,579,188 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,804 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,224 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,448 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,444 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,028 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.96 | 54,596,220 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.75 | 183.26 | 186.48 | 66,451,044 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,933,216 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.69 | 160.01 | 178.28 | 99,723,968 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.89 | 159.79 | 169.53 | 77,932,888 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.33 | 58,854,676 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,040,776 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.72 | 73,678,400 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.02 | 62,172,296 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.95 | 168.42 | 169.16 | 54,509,528 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.47 | 176.11 | 181.54 | 58,644,768 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.65 | 170.84 | 172.42 | 52,181,752 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,130,144 | +15.29(+9.47%) |
May 12, 2022 | 161.98 | 167.66 | 155.47 | 161.54 | 70,877,736 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.30 | 165.47 | 166.09 | 67,077,148 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.75 | 170.03 | 175.72 | 76,226,680 | +6.44(+3.80%) |
May 09, 2022 | 180.11 | 182.31 | 168.05 | 169.28 | 64,568,760 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.87 | 179.67 | 186.51 | 63,411,364 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.76 | 188.20 | 62,683,488 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.74 | 187.27 | 203.08 | 64,933,260 | +7.31(+3.73%) |
May 03, 2022 | 193.75 | 198.00 | 191.08 | 195.77 | 47,607,264 | +0.69(+0.35%) |
May 02, 2022 | 185.16 | 195.49 | 183.67 | 195.08 | 57,259,304 | +9.85(+5.32%) |
Apr 29, 2022 | 193.77 | 201.03 | 184.93 | 185.23 | 50,156,488 | -12.33(-6.24%) |
Apr 28, 2022 | 189.43 | 200.11 | 184.66 | 197.56 | 57,049,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.74 | 191.42 | 182.66 | 183.91 | 49,975,980 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.62 | 186.46 | 187.64 | 65,351,548 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,212,312 | +3.87(+1.98%) |
Apr 22, 2022 | 202.77 | 204.60 | 194.75 | 194.90 | 62,612,928 | -6.67(-3.31%) |
Apr 21, 2022 | 216.81 | 223.63 | 199.74 | 201.57 | 65,675,340 | -12.97(-6.05%) |
Apr 20, 2022 | 224.88 | 226.41 | 211.73 | 214.54 | 46,921,336 | -7.15(-3.23%) |
Apr 19, 2022 | 216.92 | 223.44 | 212.87 | 221.69 | 51,322,708 | +4.14(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.52 | 217.55 | 52,567,460 | +5.24(+2.47%) |
Apr 14, 2022 | 224.76 | 227.48 | 211.40 | 212.31 | 56,983,444 | -9.44(-4.26%) |
Apr 13, 2022 | 217.00 | 224.71 | 214.27 | 221.74 | 51,738,108 | +6.98(+3.25%) |
Apr 12, 2022 | 225.08 | 226.96 | 212.55 | 214.76 | 66,256,016 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.91 | 216.32 | 218.89 | 57,527,212 | -12.00(-5.20%) |
Apr 08, 2022 | 238.86 | 238.92 | 230.32 | 230.89 | 52,563,024 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.90 | 234.48 | 241.77 | 55,830,608 | -1.99(-0.82%) |
Apr 06, 2022 | 249.02 | 252.67 | 239.72 | 243.76 | 70,420,208 | -15.22(-5.88%) |
Apr 05, 2022 | 272.19 | 272.84 | 257.87 | 258.98 | 43,700,364 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.79 | 273.25 | 39,808,396 | +6.47(+2.43%) |
Apr 01, 2022 | 273.40 | 274.61 | 262.33 | 266.78 | 51,790,340 | -5.73(-2.10%) |
Mar 31, 2022 | 277.46 | 282.12 | 272.35 | 272.51 | 52,397,480 | -4.03(-1.46%) |
Mar 30, 2022 | 282.68 | 284.59 | 274.68 | 276.54 | 46,377,788 | -9.65(-3.37%) |
Mar 29, 2022 | 286.58 | 289.09 | 279.44 | 286.19 | 48,925,084 | +4.36(+1.55%) |
Mar 28, 2022 | 277.19 | 282.14 | 271.71 | 281.83 | 42,574,952 | +5.01(+1.81%) |
Mar 25, 2022 | 278.50 | 283.21 | 272.36 | 276.81 | 57,976,540 | -4.32(-1.54%) |
Mar 24, 2022 | 261.32 | 282.83 | 258.74 | 281.14 | 87,796,408 | +25.13(+9.81%) |
Mar 23, 2022 | 260.92 | 265.77 | 255.42 | 256.01 | 50,237,048 | -8.89(-3.36%) |
Mar 22, 2022 | 266.93 | 272.03 | 260.38 | 264.90 | 54,760,424 | -2.10(-0.79%) |
Mar 21, 2022 | 264.73 | 271.17 | 259.34 | 267.00 | 59,216,064 | +2.81(+1.06%) |
Mar 18, 2022 | 247.67 | 265.35 | 245.92 | 264.19 | 73,528,488 | +16.85(+6.81%) |
Mar 17, 2022 | 240.89 | 248.10 | 238.75 | 247.34 | 47,209,360 | +2.70(+1.10%) |
Mar 16, 2022 | 234.70 | 245.65 | 231.42 | 244.65 | 67,224,680 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.08 | 212.95 | 229.43 | 49,258,264 | +16.41(+7.70%) |
Mar 14, 2022 | 218.41 | 222.33 | 211.32 | 213.03 | 38,533,700 | -7.69(-3.48%) |
Mar 11, 2022 | 229.92 | 231.15 | 220.18 | 220.72 | 36,768,532 | -5.57(-2.46%) |
Mar 10, 2022 | 225.02 | 227.59 | 218.54 | 226.29 | 42,810,312 | -3.56(-1.55%) |
Mar 09, 2022 | 223.58 | 231.90 | 222.18 | 229.84 | 49,255,060 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.44 | 206.23 | 214.86 | 55,729,828 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.03 | 213.03 | 213.25 | 45,014,512 | -15.82(-6.91%) |
Mar 04, 2022 | 233.54 | 236.50 | 224.53 | 229.06 | 43,256,984 | -7.77(-3.28%) |
Mar 03, 2022 | 242.31 | 242.95 | 234.39 | 236.84 | 36,391,840 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.78 | 233.85 | 241.89 | 38,973,440 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.41 | 230.99 | 234.43 | 41,213,304 | -9.07(-3.72%) |
Feb 28, 2022 | 239.57 | 246.29 | 236.95 | 243.50 | 47,710,004 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.82 | 234.67 | 241.22 | 52,964,068 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.13 | 73,557,184 | +13.59(+6.08%) |
Feb 23, 2022 | 237.67 | 241.20 | 222.69 | 223.54 | 56,567,780 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.29 | 229.66 | 233.56 | 63,345,192 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.93 | 257.47 | 241.30 | 244.71 | 81,048,632 | -20.01(-7.56%) |
Feb 16, 2022 | 262.21 | 265.43 | 255.15 | 264.72 | 72,550,880 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.06 | 247.48 | 264.56 | 70,112,560 | +21.70(+8.94%) |
Feb 14, 2022 | 238.99 | 248.39 | 237.20 | 242.86 | 44,017,072 | +3.72(+1.56%) |
Feb 11, 2022 | 258.78 | 261.14 | 237.38 | 239.14 | 60,643,708 | -18.72(-7.26%) |
Feb 10, 2022 | 259.57 | 268.86 | 255.63 | 257.86 | 51,287,980 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.86 | 253.16 | 266.66 | 52,426,436 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.77 | 239.45 | 250.71 | 40,966,604 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.45 | 241.67 | 246.92 | 37,622,304 | +4.08(+1.68%) |
Feb 04, 2022 | 239.37 | 245.99 | 235.97 | 242.84 | 35,534,852 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.45 | 239.13 | 41,003,144 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.17 | 252.07 | 54,202,580 | +6.05(+2.46%) |
Feb 01, 2022 | 250.67 | 251.08 | 238.55 | 246.02 | 51,800,220 | +17.95(+7.87%) |
Jan 28, 2022 | 219.80 | 228.25 | 212.67 | 228.07 | 54,467,984 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.60 | 216.43 | 219.12 | 57,347,780 | -8.27(-3.64%) |
Jan 26, 2022 | 232.06 | 240.22 | 222.68 | 227.39 | 75,556,552 | +4.47(+2.01%) |
Jan 25, 2022 | 225.13 | 229.10 | 219.68 | 222.91 | 66,198,436 | -10.46(-4.48%) |
Jan 24, 2022 | 222.97 | 233.46 | 208.57 | 233.38 | 91,841,640 | -0.02(-0.01%) |
Jan 21, 2022 | 234.73 | 247.87 | 232.29 | 233.40 | 72,003,016 | -7.75(-3.21%) |
Jan 20, 2022 | 252.67 | 255.42 | 240.59 | 241.15 | 43,374,436 | -9.16(-3.66%) |
Jan 19, 2022 | 260.41 | 265.05 | 250.16 | 250.31 | 48,745,424 | -8.35(-3.23%) |
Jan 18, 2022 | 262.22 | 265.99 | 257.38 | 258.65 | 42,492,508 | -3.47(-1.32%) |
Jan 14, 2022 | 262.12 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.38 | 283.69 | 264.59 | 265.36 | 54,429,640 | -14.22(-5.09%) |
Jan 12, 2022 | 280.26 | 285.53 | 275.68 | 279.58 | 38,330,736 | +1.82(+0.65%) |
Jan 11, 2022 | 272.83 | 280.24 | 268.00 | 277.76 | 40,395,492 | +4.16(+1.52%) |
Jan 10, 2022 | 265.42 | 274.29 | 256.06 | 273.60 | 59,444,712 | +1.53(+0.56%) |
Jan 07, 2022 | 281.00 | 283.81 | 270.18 | 272.07 | 41,054,096 | -9.30(-3.30%) |
Jan 06, 2022 | 276.00 | 283.57 | 270.25 | 281.37 | 45,427,880 | +5.73(+2.08%) |
Jan 05, 2022 | 289.07 | 293.73 | 274.93 | 275.64 | 49,719,728 | -16.84(-5.76%) |
Jan 04, 2022 | 302.33 | 304.24 | 283.08 | 292.47 | 52,703,996 | -8.30(-2.76%) |
Jan 03, 2022 | 297.71 | 306.66 | 297.45 | 300.77 | 39,211,508 | +7.09(+2.41%) |
Dec 31, 2021 | 296.31 | 301.73 | 292.88 | 293.68 | 26,691,906 | -1.75(-0.59%) |
Dec 30, 2021 | 297.83 | 304.09 | 294.97 | 295.43 | 30,817,742 | -4.14(-1.38%) |
Dec 29, 2021 | 302.29 | 305.04 | 293.23 | 299.57 | 34,286,920 | -3.21(-1.06%) |
Dec 28, 2021 | 312.66 | 312.84 | 299.68 | 302.78 | 42,025,212 | -6.22(-2.01%) |
Dec 27, 2021 | 296.17 | 310.41 | 295.97 | 309.00 | 40,358,540 | +13.03(+4.40%) |
Dec 23, 2021 | 297.12 | 300.15 | 293.57 | 295.97 | 34,352,468 | +2.40(+0.82%) |
Dec 22, 2021 | 288.49 | 295.12 | 284.07 | 293.57 | 40,108,016 | +3.14(+1.08%) |
Dec 21, 2021 | 283.33 | 290.77 | 273.61 | 290.44 | 52,390,016 | +13.65(+4.93%) |
Dec 20, 2021 | 272.65 | 281.03 | 269.60 | 276.79 | 46,384,752 | -0.82(-0.30%) |
Dec 17, 2021 | 279.44 | 288.80 | 277.19 | 277.61 | 71,766,864 | -5.85(-2.06%) |
Dec 16, 2021 | 311.07 | 311.15 | 280.52 | 283.46 | 70,669,936 | -20.69(-6.80%) |
Dec 15, 2021 | 283.59 | 304.56 | 277.97 | 304.15 | 69,713,808 | +21.19(+7.49%) |
Dec 14, 2021 | 276.59 | 286.36 | 272.10 | 282.96 | 66,732,916 | +1.76(+0.63%) |
Dec 13, 2021 | 302.05 | 302.50 | 280.75 | 281.20 | 59,663,972 | -20.34(-6.75%) |
Dec 10, 2021 | 311.05 | 312.59 | 298.18 | 301.54 | 48,953,876 | -2.91(-0.96%) |
Dec 09, 2021 | 316.88 | 321.58 | 303.84 | 304.45 | 48,856,600 | -13.34(-4.20%) |
Dec 08, 2021 | 319.52 | 322.43 | 313.75 | 317.80 | 47,554,144 | +8.25(+2.66%) |
Dec 07, 2021 | 309.12 | 324.02 | 306.65 | 309.55 | 59,189,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.36 | 301.97 | 279.97 | 299.93 | 65,934,768 | -6.55(-2.14%) |
Dec 03, 2021 | 319.53 | 320.82 | 300.86 | 306.48 | 54,511,976 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.31 | 309.80 | 320.79 | 47,197,132 | +6.90(+2.20%) |
Dec 01, 2021 | 331.71 | 332.41 | 313.34 | 313.89 | 48,515,080 | -12.35(-3.79%) |
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,556 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,436 | +15.40(+4.84%) |
Nov 26, 2021 | 325.49 | 326.58 | 313.00 | 317.83 | 28,351,970 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,092 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,472 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,056 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,152 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,104 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,000 | -9.40(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,284 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.78 | 38,460,996 | -3.64(-1.20%) |
Nov 12, 2021 | 299.63 | 306.31 | 295.83 | 303.42 | 41,370,800 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,486 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,760 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.09 | 64,625,344 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,548 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,736 | -9.46(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,104 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,524 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,956 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.53 | 254.72 | 257.86 | 26,603,432 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,654 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.11 | 249.02 | 23,434,594 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,778 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,424 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,035,974 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,954 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,838 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.47 | 220.73 | 14,644,440 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,703 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,140 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.28 | 22,735,876 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,232 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,054 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,485 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,886 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,868 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,636 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,352 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.15 | 198.23 | 204.19 | 27,956,994 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,300 | -10.08(-4.87%) |
Oct 01, 2021 | 207.17 | 208.26 | 201.71 | 207.09 | 24,136,036 | +0.26(+0.13%) |
Sep 30, 2021 | 207.35 | 210.33 | 206.55 | 206.83 | 22,130,580 | +1.99(+0.97%) |
Sep 29, 2021 | 209.07 | 209.84 | 204.35 | 204.85 | 21,848,058 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.85 | 206.18 | 206.66 | 34,321,956 | -9.55(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.91 | 216.22 | 24,545,324 | -4.24(-1.92%) |
Sep 24, 2021 | 220.35 | 221.14 | 218.26 | 220.46 | 21,800,170 | -4.00(-1.78%) |
Sep 23, 2021 | 221.05 | 224.99 | 218.55 | 224.47 | 24,879,044 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,890,822 | +6.94(+3.27%) |
Sep 21, 2021 | 213.82 | 213.91 | 209.17 | 212.12 | 20,491,138 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 213.99 | 206.29 | 210.80 | 34,948,180 | -7.86(-3.59%) |
Sep 17, 2021 | 222.65 | 222.86 | 217.96 | 218.65 | 29,496,894 | -3.41(-1.54%) |
Sep 16, 2021 | 221.48 | 222.42 | 218.92 | 222.07 | 15,622,989 | -0.99(-0.44%) |
Sep 15, 2021 | 222.74 | 223.32 | 219.31 | 223.06 | 16,676,133 | +0.89(+0.40%) |
Sep 14, 2021 | 222.40 | 223.75 | 220.51 | 222.17 | 20,002,168 | +1.00(+0.45%) |
Sep 13, 2021 | 226.48 | 229.28 | 218.24 | 221.17 | 29,787,314 | -3.26(-1.45%) |
Sep 10, 2021 | 223.13 | 225.90 | 222.35 | 224.43 | 24,892,448 | +3.01(+1.36%) |
Sep 09, 2021 | 222.77 | 225.02 | 220.96 | 221.42 | 19,710,126 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.73 | 219.42 | 223.03 | 25,464,846 | -3.20(-1.41%) |
Sep 07, 2021 | 227.97 | 228.63 | 224.87 | 226.22 | 19,811,058 | -1.85(-0.81%) |
Sep 03, 2021 | 222.90 | 229.50 | 221.65 | 228.07 | 28,127,644 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.57 | 222.59 | 223.61 | 18,825,542 | -0.45(-0.20%) |
Sep 01, 2021 | 224.50 | 226.61 | 223.21 | 224.06 | 20,198,274 | +0.56(+0.25%) |
Aug 31, 2021 | 226.59 | 226.59 | 220.85 | 223.50 | 26,016,580 | -2.99(-1.32%) |
Aug 30, 2021 | 227.90 | 230.03 | 225.11 | 226.48 | 26,322,078 | +0.51(+0.23%) |
Aug 27, 2021 | 221.45 | 226.82 | 221.28 | 225.97 | 30,525,830 | +5.68(+2.58%) |
Aug 26, 2021 | 221.61 | 223.01 | 217.52 | 220.29 | 23,798,206 | -1.45(-0.65%) |
Aug 25, 2021 | 216.99 | 224.31 | 216.87 | 221.74 | 34,815,704 | +4.19(+1.93%) |
Aug 24, 2021 | 217.15 | 219.20 | 214.97 | 217.55 | 29,733,354 | -1.65(-0.75%) |
Aug 23, 2021 | 209.34 | 219.58 | 209.13 | 219.19 | 57,636,868 | +11.40(+5.49%) |
Aug 20, 2021 | 199.56 | 208.28 | 198.98 | 207.79 | 67,693,472 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.59 | 187.29 | 197.63 | 76,758,080 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 195.99 | 189.67 | 190.07 | 28,543,084 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.33 | 194.23 | 20,477,884 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.51 | 194.19 | 199.21 | 21,140,944 | -2.31(-1.15%) |
Aug 13, 2021 | 198.70 | 201.78 | 198.16 | 201.53 | 18,338,636 | +2.86(+1.44%) |
Aug 12, 2021 | 198.35 | 199.94 | 195.85 | 198.67 | 15,200,669 | +2.03(+1.03%) |
Aug 11, 2021 | 200.08 | 200.14 | 193.96 | 196.64 | 18,617,216 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.94 | 198.00 | 199.01 | 17,947,932 | -3.58(-1.77%) |
Aug 09, 2021 | 204.10 | 204.72 | 201.08 | 202.59 | 14,665,726 | -0.71(-0.35%) |
Aug 06, 2021 | 204.88 | 205.34 | 201.75 | 203.30 | 17,887,618 | -2.71(-1.31%) |
Aug 05, 2021 | 204.64 | 206.97 | 203.06 | 206.01 | 21,161,068 | +3.62(+1.79%) |
Aug 04, 2021 | 199.55 | 202.82 | 197.93 | 202.38 | 23,157,980 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.87 | 191.86 | 197.80 | 30,210,416 | +0.65(+0.33%) |