Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 288.65 | 294.04 | 287.20 | 287.70 | 1,308,938 | -1.15(-0.40%) |
Jul 28, 2022 | 283.24 | 290.36 | 280.02 | 288.85 | 936,406 | +6.61(+2.34%) |
Jul 27, 2022 | 275.12 | 283.89 | 275.12 | 282.24 | 738,957 | +6.73(+2.44%) |
Jul 26, 2022 | 276.79 | 278.38 | 274.51 | 275.51 | 541,553 | -1.89(-0.68%) |
Jul 25, 2022 | 275.97 | 279.98 | 274.56 | 277.40 | 800,550 | +1.65(+0.60%) |
Jul 22, 2022 | 276.92 | 280.42 | 273.54 | 275.76 | 931,171 | -1.16(-0.42%) |
Jul 21, 2022 | 273.07 | 277.42 | 271.59 | 276.92 | 900,533 | +5.33(+1.96%) |
Jul 20, 2022 | 273.22 | 274.83 | 270.48 | 271.59 | 1,130,282 | -0.41(-0.15%) |
Jul 19, 2022 | 266.39 | 272.38 | 266.18 | 272.01 | 865,307 | +8.47(+3.22%) |
Jul 18, 2022 | 268.50 | 269.90 | 262.77 | 263.53 | 667,451 | -4.44(-1.66%) |
Jul 15, 2022 | 268.55 | 271.44 | 267.39 | 267.97 | 2,322,778 | +2.97(+1.12%) |
Jul 14, 2022 | 260.61 | 265.51 | 258.92 | 265.00 | 941,482 | -0.84(-0.32%) |
Jul 13, 2022 | 263.31 | 269.29 | 263.31 | 265.84 | 800,459 | -1.11(-0.41%) |
Jul 12, 2022 | 269.18 | 273.58 | 265.49 | 266.95 | 763,781 | -3.43(-1.27%) |
Jul 11, 2022 | 269.91 | 273.07 | 269.77 | 270.38 | 552,816 | -0.32(-0.12%) |
Jul 08, 2022 | 270.52 | 273.04 | 269.37 | 270.70 | 507,162 | +0.07(+0.03%) |
Jul 07, 2022 | 275.56 | 276.26 | 267.86 | 270.64 | 1,138,201 | -5.24(-1.90%) |
Jul 06, 2022 | 273.18 | 278.14 | 271.50 | 275.88 | 861,757 | +3.59(+1.32%) |
Jul 05, 2022 | 268.43 | 272.89 | 265.99 | 272.28 | 691,443 | +2.02(+0.75%) |
Jul 01, 2022 | 265.84 | 270.71 | 264.83 | 270.26 | 639,300 | +4.18(+1.57%) |
Jun 30, 2022 | 263.13 | 267.41 | 261.02 | 266.08 | 871,672 | +0.79(+0.30%) |
Jun 29, 2022 | 262.07 | 266.10 | 260.28 | 265.29 | 786,825 | +3.18(+1.21%) |
Jun 28, 2022 | 268.55 | 272.20 | 262.01 | 262.11 | 546,122 | -5.78(-2.16%) |
Jun 27, 2022 | 268.67 | 269.75 | 265.55 | 267.89 | 569,523 | -0.22(-0.08%) |
Jun 24, 2022 | 262.49 | 268.27 | 260.12 | 268.11 | 1,916,530 | +7.65(+2.94%) |
Jun 23, 2022 | 255.91 | 261.30 | 253.55 | 260.46 | 1,107,197 | +6.85(+2.70%) |
Jun 22, 2022 | 248.97 | 256.65 | 248.12 | 253.62 | 943,517 | +2.26(+0.90%) |
Jun 21, 2022 | 251.90 | 253.34 | 250.27 | 251.36 | 923,808 | +3.07(+1.24%) |
Jun 17, 2022 | 245.18 | 248.83 | 243.49 | 248.29 | 1,882,045 | +3.11(+1.27%) |
Jun 16, 2022 | 244.45 | 248.12 | 242.92 | 245.18 | 1,031,971 | -4.57(-1.83%) |
Jun 15, 2022 | 251.26 | 253.88 | 246.87 | 249.75 | 908,809 | +1.97(+0.80%) |
Jun 14, 2022 | 249.26 | 251.77 | 245.54 | 247.78 | 801,356 | -1.97(-0.79%) |
Jun 13, 2022 | 245.34 | 252.58 | 243.33 | 249.75 | 1,333,551 | -0.50(-0.20%) |
Jun 10, 2022 | 252.74 | 253.20 | 250.02 | 250.25 | 734,321 | -5.40(-2.11%) |
Jun 09, 2022 | 263.05 | 264.65 | 255.56 | 255.65 | 944,573 | -7.59(-2.88%) |
Jun 08, 2022 | 265.01 | 268.43 | 262.97 | 263.24 | 734,586 | -3.77(-1.41%) |
Jun 07, 2022 | 264.82 | 268.23 | 264.23 | 267.01 | 720,298 | -1.25(-0.47%) |
Jun 06, 2022 | 267.45 | 270.62 | 265.14 | 268.26 | 601,450 | +3.27(+1.23%) |
Jun 03, 2022 | 267.10 | 270.96 | 264.61 | 264.99 | 778,707 | -9.92(-3.61%) |
Jun 02, 2022 | 266.67 | 275.13 | 262.77 | 274.91 | 791,029 | +7.93(+2.97%) |
Jun 01, 2022 | 273.00 | 275.34 | 265.38 | 266.98 | 837,112 | -5.01(-1.84%) |
May 31, 2022 | 274.70 | 276.95 | 270.13 | 271.99 | 3,714,170 | -5.93(-2.13%) |
May 27, 2022 | 270.09 | 277.92 | 269.44 | 277.92 | 1,186,381 | +8.82(+3.28%) |
May 26, 2022 | 264.74 | 270.53 | 262.34 | 269.10 | 1,283,914 | +7.40(+2.83%) |
May 25, 2022 | 261.86 | 265.69 | 259.13 | 261.70 | 937,681 | -2.86(-1.08%) |
May 24, 2022 | 261.47 | 265.79 | 259.37 | 264.56 | 778,160 | +1.64(+0.62%) |
May 23, 2022 | 261.17 | 264.28 | 255.31 | 262.92 | 884,362 | +3.72(+1.44%) |
May 20, 2022 | 264.18 | 265.42 | 252.48 | 259.20 | 1,422,776 | -3.90(-1.48%) |
May 19, 2022 | 263.95 | 264.68 | 259.01 | 263.10 | 766,703 | -2.79(-1.05%) |
May 18, 2022 | 273.39 | 274.20 | 264.93 | 265.89 | 1,046,384 | -9.41(-3.42%) |
May 17, 2022 | 277.65 | 277.65 | 272.08 | 275.30 | 608,262 | +1.19(+0.44%) |
May 16, 2022 | 276.02 | 278.36 | 273.66 | 274.11 | 626,609 | -2.74(-0.99%) |
May 13, 2022 | 273.38 | 280.82 | 271.66 | 276.85 | 827,064 | +4.79(+1.76%) |
May 12, 2022 | 271.39 | 276.26 | 267.50 | 272.06 | 800,574 | +0.68(+0.25%) |
May 11, 2022 | 274.14 | 278.81 | 270.55 | 271.38 | 819,284 | -4.08(-1.48%) |
May 10, 2022 | 275.22 | 280.87 | 272.76 | 275.45 | 1,041,337 | +4.04(+1.49%) |
May 09, 2022 | 279.55 | 280.25 | 270.56 | 271.42 | 1,148,462 | -11.05(-3.91%) |
May 06, 2022 | 280.50 | 284.49 | 277.61 | 282.47 | 996,774 | -0.26(-0.09%) |
May 05, 2022 | 285.09 | 287.12 | 277.25 | 282.72 | 1,070,118 | -5.48(-1.90%) |
May 04, 2022 | 280.66 | 288.45 | 275.95 | 288.20 | 825,391 | +7.45(+2.65%) |
May 03, 2022 | 279.09 | 284.01 | 277.10 | 280.75 | 1,261,096 | +2.40(+0.86%) |
May 02, 2022 | 286.07 | 291.04 | 270.74 | 278.35 | 1,487,432 | -5.79(-2.04%) |
Apr 29, 2022 | 310.16 | 310.16 | 283.12 | 284.14 | 1,959,124 | -29.06(-9.28%) |
Apr 28, 2022 | 309.00 | 315.38 | 302.22 | 313.20 | 1,131,410 | +6.68(+2.18%) |
Apr 27, 2022 | 306.21 | 310.36 | 304.85 | 306.52 | 860,038 | +0.94(+0.31%) |
Apr 26, 2022 | 315.40 | 315.55 | 305.55 | 305.59 | 1,133,537 | -11.00(-3.47%) |
Apr 25, 2022 | 314.55 | 316.97 | 309.55 | 316.59 | 1,131,538 | -0.20(-0.06%) |
Apr 22, 2022 | 326.69 | 328.35 | 316.37 | 316.79 | 1,065,034 | -11.64(-3.54%) |
Apr 21, 2022 | 329.94 | 336.82 | 327.61 | 328.43 | 1,027,749 | +0.24(+0.07%) |
Apr 20, 2022 | 327.33 | 329.39 | 325.34 | 328.19 | 960,984 | +2.39(+0.73%) |
Apr 19, 2022 | 323.53 | 326.31 | 321.55 | 325.80 | 731,064 | +1.71(+0.53%) |
Apr 18, 2022 | 323.48 | 327.63 | 322.00 | 324.08 | 945,183 | +0.78(+0.24%) |
Apr 14, 2022 | 326.02 | 327.93 | 323.24 | 323.31 | 800,550 | -1.81(-0.56%) |
Apr 13, 2022 | 323.63 | 326.85 | 323.31 | 325.12 | 740,007 | +0.80(+0.25%) |
Apr 12, 2022 | 329.46 | 330.05 | 323.28 | 324.32 | 726,220 | -4.25(-1.29%) |
Apr 11, 2022 | 327.97 | 330.29 | 325.88 | 328.57 | 816,485 | +0.10(+0.03%) |
Apr 08, 2022 | 328.77 | 331.33 | 327.37 | 328.48 | 703,495 | +0.02(+0.01%) |
Apr 07, 2022 | 325.33 | 329.58 | 323.04 | 328.46 | 855,679 | +2.98(+0.92%) |
Apr 06, 2022 | 320.31 | 325.70 | 319.03 | 325.47 | 840,948 | +4.42(+1.38%) |
Apr 05, 2022 | 321.14 | 326.56 | 320.75 | 321.05 | 955,938 | -0.75(-0.23%) |
Apr 04, 2022 | 324.34 | 325.84 | 320.89 | 321.80 | 741,623 | -2.07(-0.64%) |
Apr 01, 2022 | 321.37 | 326.88 | 321.00 | 323.87 | 958,311 | +3.15(+0.98%) |
Mar 31, 2022 | 322.64 | 326.11 | 320.62 | 320.71 | 1,364,549 | -0.75(-0.23%) |
Mar 30, 2022 | 321.53 | 322.06 | 318.62 | 321.46 | 903,285 | +0.40(+0.13%) |
Mar 29, 2022 | 324.61 | 324.61 | 320.46 | 321.06 | 1,338,257 | -0.24(-0.07%) |
Mar 28, 2022 | 318.07 | 322.14 | 316.81 | 321.30 | 1,274,224 | +3.23(+1.02%) |
Mar 25, 2022 | 313.31 | 318.08 | 312.50 | 318.07 | 901,243 | +5.49(+1.76%) |
Mar 24, 2022 | 309.88 | 312.76 | 309.32 | 312.58 | 596,869 | +3.55(+1.15%) |
Mar 23, 2022 | 308.38 | 312.73 | 307.46 | 309.03 | 957,946 | -1.45(-0.47%) |
Mar 22, 2022 | 309.41 | 311.79 | 303.26 | 310.48 | 1,987,899 | -2.62(-0.84%) |
Mar 21, 2022 | 313.42 | 317.71 | 311.65 | 313.10 | 2,042,377 | -0.47(-0.15%) |
Mar 18, 2022 | 310.60 | 315.33 | 308.31 | 313.57 | 2,551,329 | +2.41(+0.78%) |
Mar 17, 2022 | 303.87 | 311.65 | 303.82 | 311.16 | 1,560,179 | +6.31(+2.07%) |
Mar 16, 2022 | 303.66 | 308.45 | 300.09 | 304.85 | 1,606,278 | +1.87(+0.62%) |
Mar 15, 2022 | 295.20 | 303.07 | 293.01 | 302.98 | 1,624,998 | +10.20(+3.49%) |
Mar 14, 2022 | 291.58 | 296.24 | 291.19 | 292.77 | 1,836,157 | +1.90(+0.65%) |
Mar 11, 2022 | 290.25 | 294.56 | 289.48 | 290.87 | 1,271,343 | +1.70(+0.59%) |
Mar 10, 2022 | 281.88 | 290.98 | 281.88 | 289.17 | 1,371,109 | +2.56(+0.89%) |
Mar 09, 2022 | 276.97 | 289.25 | 276.60 | 286.61 | 1,404,727 | +13.86(+5.08%) |
Mar 08, 2022 | 282.07 | 285.57 | 272.61 | 272.75 | 1,384,453 | -11.28(-3.97%) |
Mar 07, 2022 | 285.81 | 288.02 | 283.87 | 284.03 | 2,348,761 | -5.28(-1.82%) |
Mar 04, 2022 | 287.21 | 290.79 | 285.44 | 289.31 | 1,381,196 | -0.46(-0.16%) |
Mar 03, 2022 | 290.99 | 292.42 | 287.26 | 289.77 | 1,509,312 | +1.35(+0.47%) |
Mar 02, 2022 | 287.10 | 290.07 | 284.20 | 288.42 | 1,426,238 | +2.96(+1.04%) |
Mar 01, 2022 | 288.01 | 290.55 | 283.72 | 285.46 | 2,284,222 | -2.27(-0.79%) |
Feb 28, 2022 | 284.14 | 288.07 | 282.90 | 287.73 | 1,405,437 | -0.80(-0.28%) |
Feb 25, 2022 | 283.95 | 288.59 | 284.12 | 288.53 | 1,215,727 | +4.75(+1.67%) |
Feb 24, 2022 | 271.19 | 284.56 | 269.08 | 283.78 | 1,753,742 | +7.76(+2.81%) |
Feb 23, 2022 | 281.44 | 282.01 | 275.13 | 276.02 | 1,379,544 | -4.96(-1.77%) |
Feb 22, 2022 | 280.22 | 282.51 | 277.67 | 280.98 | 1,423,733 | +1.47(+0.53%) |
Feb 18, 2022 | 279.52 | 0 | +2.72(+0.98%) | |||
Feb 17, 2022 | 278.17 | 278.79 | 274.44 | 276.80 | 1,129,509 | -3.95(-1.41%) |
Feb 16, 2022 | 279.71 | 281.60 | 276.38 | 280.75 | 841,976 | +0.52(+0.19%) |
Feb 15, 2022 | 279.66 | 283.37 | 276.32 | 280.23 | 1,037,903 | +4.57(+1.66%) |
Feb 14, 2022 | 279.44 | 280.22 | 273.38 | 275.66 | 1,254,723 | -3.49(-1.25%) |
Feb 11, 2022 | 282.68 | 285.44 | 277.33 | 279.14 | 1,208,624 | -3.80(-1.34%) |
Feb 10, 2022 | 284.96 | 289.59 | 281.33 | 282.94 | 1,169,867 | -6.39(-2.21%) |
Feb 09, 2022 | 285.95 | 291.38 | 284.80 | 289.34 | 880,519 | +5.77(+2.04%) |
Feb 08, 2022 | 280.06 | 284.57 | 273.08 | 283.56 | 1,354,909 | +1.76(+0.63%) |
Feb 07, 2022 | 284.67 | 285.61 | 281.36 | 281.80 | 1,230,025 | -5.11(-1.78%) |
Feb 04, 2022 | 276.04 | 291.90 | 272.66 | 286.91 | 2,480,719 | +14.59(+5.36%) |
Feb 03, 2022 | 273.22 | 271.18 | 272.33 | 1,062,188 | -2.10(-0.76%) | |
Feb 02, 2022 | 272.63 | 274.86 | 271.74 | 274.42 | 1,369,286 | +1.79(+0.66%) |
Feb 01, 2022 | 270.91 | 273.23 | 268.32 | 272.63 | 877,846 | +0.36(+0.13%) |
Jan 31, 2022 | 265.29 | 272.40 | 272.27 | 977,094 | +6.67(+2.51%) | |
Jan 28, 2022 | 258.62 | 265.65 | 255.19 | 265.60 | 1,065,239 | +8.16(+3.17%) |
Jan 27, 2022 | 264.69 | 267.34 | 256.48 | 257.44 | 1,188,186 | -5.71(-2.17%) |
Jan 26, 2022 | 264.06 | 269.27 | 261.25 | 263.15 | 1,140,832 | -0.02(-0.01%) |
Jan 25, 2022 | 265.62 | 266.74 | 259.27 | 263.17 | 1,561,410 | -5.84(-2.17%) |
Jan 24, 2022 | 260.87 | 270.83 | 259.42 | 269.01 | 2,299,126 | +7.11(+2.71%) |
Jan 21, 2022 | 266.88 | 268.68 | 261.08 | 261.90 | 1,628,138 | -3.77(-1.42%) |
Jan 20, 2022 | 266.04 | 270.92 | 265.44 | 265.67 | 1,225,242 | -0.37(-0.14%) |
Jan 19, 2022 | 269.60 | 271.33 | 265.81 | 266.04 | 1,117,862 | -2.02(-0.75%) |
Jan 18, 2022 | 266.41 | 269.72 | 262.53 | 268.06 | 1,399,018 | -0.76(-0.28%) |
Jan 14, 2022 | 268.81 | 0 | -6.86(-2.49%) | |||
Jan 13, 2022 | 282.29 | 283.54 | 275.01 | 275.68 | 1,024,147 | -7.15(-2.53%) |
Jan 12, 2022 | 283.82 | 286.01 | 282.50 | 282.82 | 1,199,429 | +0.00(+0.00%) |
Jan 11, 2022 | 277.49 | 284.72 | 274.56 | 282.82 | 1,374,845 | +5.60(+2.02%) |
Jan 10, 2022 | 276.36 | 277.84 | 271.76 | 277.22 | 1,543,652 | -0.77(-0.28%) |
Jan 07, 2022 | 285.33 | 285.56 | 277.77 | 277.99 | 1,285,655 | -7.59(-2.66%) |
Jan 06, 2022 | 284.45 | 288.53 | 282.87 | 285.57 | 1,339,949 | -2.46(-0.85%) |
Jan 05, 2022 | 288.79 | 290.25 | 285.99 | 288.03 | 1,339,264 | -1.25(-0.43%) |
Jan 04, 2022 | 289.06 | 289.94 | 285.25 | 289.28 | 1,156,336 | +1.01(+0.35%) |
Jan 03, 2022 | 295.09 | 295.43 | 287.74 | 288.27 | 822,640 | -7.20(-2.44%) |
Dec 31, 2021 | 293.67 | 297.72 | 292.71 | 295.46 | 698,824 | +0.72(+0.24%) |
Dec 30, 2021 | 296.86 | 298.41 | 294.74 | 294.75 | 485,170 | -0.84(-0.28%) |
Dec 29, 2021 | 291.43 | 296.58 | 290.65 | 295.58 | 856,144 | +3.62(+1.24%) |
Dec 28, 2021 | 293.63 | 296.17 | 291.67 | 291.96 | 597,658 | -1.41(-0.48%) |
Dec 27, 2021 | 289.35 | 293.64 | 287.28 | 293.37 | 514,795 | +5.92(+2.06%) |
Dec 23, 2021 | 290.00 | 291.16 | 286.96 | 287.45 | 1,401,712 | -1.58(-0.55%) |
Dec 22, 2021 | 288.35 | 289.94 | 287.39 | 289.04 | 726,542 | +0.78(+0.27%) |
Dec 21, 2021 | 287.46 | 291.11 | 285.71 | 288.26 | 1,229,930 | +2.66(+0.93%) |
Dec 20, 2021 | 284.92 | 286.26 | 281.97 | 285.60 | 1,487,063 | -1.83(-0.64%) |
Dec 17, 2021 | 289.95 | 290.38 | 284.82 | 287.42 | 3,027,060 | -2.70(-0.93%) |
Dec 16, 2021 | 291.62 | 293.26 | 288.30 | 290.13 | 1,570,731 | -0.77(-0.26%) |
Dec 15, 2021 | 289.18 | 291.14 | 286.26 | 290.89 | 1,497,830 | +1.73(+0.60%) |
Dec 14, 2021 | 287.50 | 291.28 | 285.82 | 289.16 | 1,320,592 | +0.33(+0.12%) |
Dec 13, 2021 | 288.74 | 291.25 | 286.66 | 288.83 | 1,090,654 | +0.07(+0.02%) |
Dec 10, 2021 | 292.65 | 292.65 | 286.54 | 288.76 | 1,437,008 | -1.73(-0.60%) |
Dec 09, 2021 | 294.39 | 295.48 | 290.43 | 290.49 | 1,025,909 | -5.35(-1.81%) |
Dec 08, 2021 | 296.72 | 298.77 | 294.55 | 295.84 | 803,801 | +0.23(+0.08%) |
Dec 07, 2021 | 295.11 | 297.67 | 293.21 | 295.61 | 972,227 | +3.18(+1.09%) |
Dec 06, 2021 | 290.41 | 293.22 | 288.76 | 292.44 | 896,290 | +4.51(+1.57%) |
Dec 03, 2021 | 294.11 | 294.50 | 285.46 | 287.93 | 1,456,375 | -4.33(-1.48%) |
Dec 02, 2021 | 286.29 | 293.85 | 286.29 | 292.26 | 1,498,979 | +6.08(+2.13%) |
Dec 01, 2021 | 293.44 | 296.64 | 285.95 | 286.18 | 1,459,673 | -4.58(-1.58%) |
Nov 30, 2021 | 289.75 | 292.98 | 288.03 | 290.76 | 5,080,472 | -0.90(-0.31%) |
Nov 29, 2021 | 292.07 | 293.06 | 287.10 | 291.66 | 1,271,891 | +2.54(+0.88%) |
Nov 26, 2021 | 288.53 | 290.18 | 282.67 | 289.12 | 897,078 | -4.53(-1.54%) |
Nov 24, 2021 | 291.00 | 294.35 | 289.04 | 293.66 | 1,146,033 | +1.69(+0.58%) |
Nov 23, 2021 | 293.79 | 295.29 | 289.79 | 291.96 | 1,168,278 | -1.50(-0.51%) |
Nov 22, 2021 | 291.68 | 295.73 | 289.10 | 293.47 | 1,308,248 | +1.71(+0.59%) |
Nov 19, 2021 | 289.17 | 294.75 | 287.00 | 291.76 | 1,335,778 | +1.93(+0.66%) |
Nov 18, 2021 | 295.20 | 295.66 | 289.77 | 289.83 | 1,302,818 | -4.89(-1.66%) |
Nov 17, 2021 | 297.99 | 299.19 | 294.69 | 294.73 | 1,348,233 | -3.02(-1.01%) |
Nov 16, 2021 | 295.92 | 302.70 | 295.81 | 297.75 | 1,305,552 | +2.40(+0.81%) |
Nov 15, 2021 | 294.78 | 298.51 | 293.51 | 295.35 | 1,127,768 | +0.10(+0.03%) |
Nov 12, 2021 | 294.66 | 295.90 | 293.30 | 295.25 | 1,152,951 | +1.06(+0.36%) |
Nov 11, 2021 | 292.85 | 295.13 | 289.61 | 294.19 | 1,184,093 | +1.51(+0.52%) |
Nov 10, 2021 | 291.91 | 292.67 | 1,395,983 | +0.19(+0.06%) | ||
Nov 09, 2021 | 290.36 | 296.01 | 290.11 | 292.49 | 1,392,918 | +0.90(+0.31%) |
Nov 08, 2021 | 284.85 | 292.95 | 283.88 | 291.58 | 1,143,441 | +7.94(+2.80%) |
Nov 05, 2021 | 287.93 | 288.06 | 281.14 | 283.64 | 1,492,455 | -1.44(-0.51%) |
Nov 04, 2021 | 287.80 | 292.47 | 284.51 | 285.08 | 2,187,260 | -4.81(-1.66%) |
Nov 03, 2021 | 300.60 | 300.60 | 289.60 | 289.89 | 1,914,505 | -9.62(-3.21%) |
Nov 02, 2021 | 302.62 | 303.65 | 296.96 | 299.51 | 1,635,823 | -2.11(-0.70%) |
Nov 01, 2021 | 311.56 | 307.53 | 300.87 | 301.63 | 1,358,928 | -12.87(-4.09%) |
Oct 29, 2021 | 311.91 | 320.72 | 303.76 | 314.50 | 1,644,570 | -0.64(-0.20%) |
Oct 28, 2021 | 311.21 | 315.80 | 311.21 | 315.13 | 1,941,734 | +4.13(+1.33%) |
Oct 27, 2021 | 314.33 | 316.34 | 310.78 | 311.00 | 1,055,314 | -3.31(-1.05%) |
Oct 26, 2021 | 315.10 | 316.01 | 314.31 | 993,683 | +0.13(+0.04%) | |
Oct 25, 2021 | 315.02 | 316.48 | 312.90 | 314.18 | 1,008,160 | -0.70(-0.22%) |
Oct 22, 2021 | 314.22 | 315.94 | 311.15 | 314.88 | 965,463 | +1.38(+0.44%) |
Oct 21, 2021 | 308.49 | 314.05 | 306.51 | 313.50 | 1,345,400 | +5.42(+1.76%) |
Oct 20, 2021 | 303.47 | 308.13 | 302.43 | 308.08 | 959,100 | +4.29(+1.41%) |
Oct 19, 2021 | 301.65 | 303.79 | 299.94 | 303.79 | 885,690 | +3.56(+1.19%) |
Oct 18, 2021 | 302.78 | 304.72 | 298.53 | 300.23 | 1,552,545 | -3.35(-1.10%) |
Oct 15, 2021 | 304.19 | 306.01 | 303.05 | 303.57 | 1,272,457 | +0.93(+0.31%) |
Oct 14, 2021 | 297.67 | 302.90 | 297.46 | 302.64 | 947,861 | +7.54(+2.55%) |
Oct 13, 2021 | 293.44 | 295.22 | 291.01 | 295.10 | 788,609 | +1.91(+0.65%) |
Oct 12, 2021 | 291.02 | 295.26 | 289.02 | 293.19 | 803,120 | +3.49(+1.21%) |
Oct 11, 2021 | 288.74 | 291.60 | 288.51 | 289.69 | 1,111,915 | +0.65(+0.22%) |
Oct 08, 2021 | 287.71 | 290.45 | 286.48 | 289.05 | 1,024,643 | +1.20(+0.42%) |
Oct 07, 2021 | 287.57 | 290.14 | 286.49 | 287.85 | 987,569 | +2.41(+0.84%) |
Oct 06, 2021 | 283.73 | 286.40 | 281.33 | 285.44 | 1,282,763 | -1.35(-0.47%) |
Oct 05, 2021 | 282.34 | 287.70 | 280.00 | 286.79 | 1,067,906 | +6.79(+2.43%) |
Oct 04, 2021 | 282.86 | 285.92 | 278.31 | 280.00 | 1,402,252 | -5.69(-1.99%) |
Oct 01, 2021 | 282.25 | 287.47 | 280.52 | 285.69 | 1,441,996 | +5.21(+1.86%) |
Sep 30, 2021 | 286.76 | 287.48 | 280.43 | 280.48 | 1,548,462 | -5.38(-1.88%) |
Sep 29, 2021 | 284.91 | 287.61 | 283.97 | 285.86 | 766,437 | +1.96(+0.69%) |
Sep 28, 2021 | 287.40 | 289.38 | 282.49 | 283.89 | 1,188,669 | -4.66(-1.62%) |
Sep 27, 2021 | 294.36 | 294.45 | 285.63 | 288.56 | 1,353,734 | -5.07(-1.73%) |
Sep 24, 2021 | 292.46 | 295.12 | 291.27 | 293.63 | 908,701 | +0.86(+0.30%) |
Sep 23, 2021 | 294.45 | 296.73 | 291.81 | 292.77 | 1,431,830 | -0.78(-0.26%) |
Sep 22, 2021 | 287.49 | 294.37 | 286.61 | 293.54 | 1,350,745 | +8.00(+2.80%) |
Sep 21, 2021 | 283.88 | 286.61 | 283.47 | 285.54 | 1,064,543 | +2.87(+1.01%) |
Sep 20, 2021 | 280.14 | 283.16 | 279.65 | 282.68 | 1,473,549 | -1.20(-0.42%) |
Sep 17, 2021 | 284.23 | 287.46 | 283.52 | 283.88 | 1,715,004 | -2.85(-0.99%) |
Sep 16, 2021 | 287.78 | 288.83 | 285.34 | 286.72 | 830,817 | -1.50(-0.52%) |
Sep 15, 2021 | 287.00 | 289.62 | 284.34 | 288.22 | 1,755,333 | +1.93(+0.68%) |
Sep 14, 2021 | 287.90 | 288.08 | 284.65 | 286.29 | 1,384,462 | -0.84(-0.29%) |
Sep 13, 2021 | 289.54 | 289.76 | 285.42 | 287.13 | 1,097,214 | +0.25(+0.09%) |
Sep 10, 2021 | 287.27 | 288.62 | 285.21 | 286.89 | 1,008,254 | -0.08(-0.03%) |
Sep 09, 2021 | 283.70 | 289.00 | 283.70 | 286.97 | 1,523,237 | +4.16(+1.47%) |
Sep 08, 2021 | 282.53 | 283.59 | 281.24 | 282.81 | 1,300,043 | +0.16(+0.06%) |
Sep 07, 2021 | 284.99 | 285.49 | 281.64 | 282.65 | 988,747 | -3.39(-1.18%) |
Sep 03, 2021 | 284.76 | 286.75 | 284.14 | 286.03 | 1,009,063 | +0.84(+0.30%) |
Sep 02, 2021 | 284.56 | 285.20 | 282.33 | 285.19 | 2,017,430 | +2.14(+0.76%) |
Sep 01, 2021 | 280.62 | 283.87 | 278.42 | 283.05 | 1,186,838 | +1.50(+0.53%) |
Aug 31, 2021 | 279.70 | 283.08 | 278.14 | 281.55 | 1,583,381 | +1.49(+0.53%) |
Aug 30, 2021 | 280.29 | 282.81 | 279.73 | 280.06 | 1,331,100 | +0.21(+0.07%) |
Aug 27, 2021 | 276.51 | 280.50 | 276.10 | 279.85 | 1,417,866 | +3.95(+1.43%) |
Aug 26, 2021 | 276.92 | 277.77 | 274.60 | 275.90 | 1,387,564 | +0.13(+0.05%) |
Aug 25, 2021 | 273.94 | 277.35 | 273.03 | 275.77 | 1,569,395 | +1.45(+0.53%) |
Aug 24, 2021 | 273.04 | 276.48 | 272.70 | 274.31 | 1,181,546 | +0.96(+0.35%) |
Aug 23, 2021 | 275.44 | 277.06 | 273.20 | 273.35 | 1,701,817 | -0.84(-0.31%) |
Aug 20, 2021 | 271.42 | 275.90 | 270.56 | 274.20 | 2,228,812 | +3.24(+1.20%) |
Aug 19, 2021 | 269.75 | 272.64 | 269.67 | 270.96 | 1,418,231 | -0.59(-0.22%) |
Aug 18, 2021 | 275.26 | 275.67 | 271.49 | 271.55 | 1,432,769 | -4.05(-1.47%) |
Aug 17, 2021 | 273.76 | 275.87 | 273.25 | 275.60 | 1,791,358 | +1.11(+0.40%) |
Aug 16, 2021 | 271.84 | 274.58 | 271.21 | 274.49 | 1,567,073 | +2.38(+0.88%) |
Aug 13, 2021 | 270.86 | 272.72 | 270.21 | 272.11 | 1,648,643 | +2.20(+0.81%) |
Aug 12, 2021 | 267.73 | 270.32 | 266.67 | 269.91 | 1,744,717 | +1.80(+0.67%) |
Aug 11, 2021 | 263.15 | 268.32 | 263.15 | 268.11 | 1,566,382 | +5.70(+2.17%) |
Aug 10, 2021 | 260.09 | 263.52 | 259.61 | 262.41 | 1,556,142 | +3.46(+1.33%) |
Aug 09, 2021 | 256.37 | 259.38 | 255.69 | 258.95 | 1,474,782 | +2.28(+0.89%) |
Aug 06, 2021 | 258.67 | 258.82 | 255.78 | 256.68 | 2,046,934 | -0.86(-0.34%) |
Aug 05, 2021 | 255.72 | 257.54 | 254.46 | 257.54 | 2,938,285 | +2.93(+1.15%) |
Aug 04, 2021 | 258.02 | 259.77 | 254.45 | 254.61 | 2,950,146 | -4.56(-1.76%) |
Aug 03, 2021 | 255.92 | 262.39 | 255.24 | 259.17 | 3,203,549 | +4.04(+1.59%) |