Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 324.73 | 324.73 | 320.57 | 323.38 | 3,466,302 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.21 | 315.58 | 324.47 | 2,422,320 | +1.82(+0.57%) |
Jul 27, 2022 | 322.69 | 324.54 | 318.97 | 322.65 | 1,677,343 | -2.57(-0.79%) |
Jul 26, 2022 | 324.66 | 326.21 | 322.32 | 325.22 | 1,847,626 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.79 | 325.21 | 1,775,686 | +2.75(+0.85%) |
Jul 22, 2022 | 320.70 | 322.92 | 319.60 | 322.46 | 1,886,957 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.67 | 1,725,086 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.55 | 314.18 | 315.87 | 2,091,035 | -4.09(-1.28%) |
Jul 19, 2022 | 317.89 | 321.12 | 315.68 | 319.96 | 1,659,952 | +4.34(+1.38%) |
Jul 18, 2022 | 323.81 | 325.62 | 313.59 | 315.62 | 2,157,651 | -9.64(-2.96%) |
Jul 15, 2022 | 325.62 | 328.92 | 321.89 | 325.26 | 3,405,481 | +4.62(+1.44%) |
Jul 14, 2022 | 311.47 | 321.49 | 309.48 | 320.64 | 2,666,584 | +4.35(+1.37%) |
Jul 13, 2022 | 315.85 | 318.47 | 314.69 | 316.29 | 2,614,318 | -1.11(-0.35%) |
Jul 12, 2022 | 323.69 | 325.64 | 317.17 | 317.40 | 2,098,420 | -7.34(-2.26%) |
Jul 11, 2022 | 324.29 | 326.32 | 323.13 | 324.74 | 1,369,126 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.15 | 1,935,314 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.18 | 320.00 | 321.68 | 2,441,654 | -2.16(-0.67%) |
Jul 06, 2022 | 321.73 | 326.38 | 320.50 | 323.83 | 2,296,313 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.17 | 312.83 | 320.92 | 2,150,251 | +2.42(+0.76%) |
Jul 01, 2022 | 317.68 | 319.18 | 311.68 | 318.50 | 1,859,626 | +0.47(+0.15%) |
Jun 30, 2022 | 315.97 | 320.79 | 313.89 | 318.03 | 2,787,143 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.49 | 311.57 | 316.82 | 2,612,066 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.77 | 310.70 | 311.54 | 2,801,535 | -9.47(-2.95%) |
Jun 27, 2022 | 318.03 | 324.52 | 315.84 | 321.01 | 3,281,825 | +1.62(+0.51%) |
Jun 24, 2022 | 313.44 | 319.59 | 312.91 | 319.39 | 5,556,299 | +12.65(+4.13%) |
Jun 23, 2022 | 303.58 | 307.20 | 301.31 | 306.74 | 3,801,518 | +5.92(+1.97%) |
Jun 22, 2022 | 291.28 | 303.73 | 290.80 | 300.82 | 4,624,272 | +9.17(+3.14%) |
Jun 21, 2022 | 286.79 | 293.56 | 284.76 | 291.65 | 2,876,068 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.14 | 285.33 | 7,034,568 | +2.78(+0.98%) |
Jun 16, 2022 | 284.65 | 284.65 | 277.69 | 282.56 | 2,679,953 | -4.83(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,183 | +2.16(+0.76%) |
Jun 14, 2022 | 283.64 | 286.41 | 281.79 | 285.23 | 2,469,482 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.71 | 2,955,126 | -5.62(-1.93%) |
Jun 10, 2022 | 293.51 | 295.89 | 291.19 | 291.33 | 2,519,864 | -6.12(-2.06%) |
Jun 09, 2022 | 305.64 | 305.95 | 297.31 | 297.45 | 2,003,451 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,387 | +1.36(+0.45%) |
Jun 07, 2022 | 298.18 | 306.18 | 297.22 | 306.13 | 3,722,715 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.56 | 3,789,204 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.96 | 294.95 | 295.88 | 2,538,583 | -0.76(-0.26%) |
Jun 02, 2022 | 304.63 | 304.72 | 292.46 | 296.64 | 3,773,885 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.13 | 2,785,000 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.37 | 303.12 | 307.44 | 6,419,691 | -9.85(-3.10%) |
May 27, 2022 | 306.67 | 317.88 | 305.31 | 317.29 | 3,766,336 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,302 | +6.33(+2.10%) |
May 25, 2022 | 301.13 | 304.48 | 298.81 | 301.14 | 3,257,505 | +1.03(+0.34%) |
May 24, 2022 | 297.90 | 301.79 | 294.06 | 300.11 | 2,859,326 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.09 | 293.62 | 296.81 | 2,928,350 | +3.68(+1.26%) |
May 20, 2022 | 285.17 | 293.52 | 283.39 | 293.13 | 3,187,806 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,218,990 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,344 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.60 | 287.78 | 295.63 | 2,604,152 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,215,986 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.20 | 281.03 | 286.05 | 2,383,262 | +0.79(+0.28%) |
May 12, 2022 | 276.98 | 285.44 | 276.97 | 285.26 | 2,424,328 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.90 | 276.65 | 280.26 | 2,685,243 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,212,977 | -3.45(-1.22%) |
May 09, 2022 | 286.93 | 288.32 | 280.22 | 282.75 | 3,554,383 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,403 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.38 | 281.83 | 285.81 | 3,191,894 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.75 | 288.29 | 2,806,427 | +6.68(+2.37%) |
May 03, 2022 | 282.16 | 283.31 | 277.74 | 281.61 | 2,157,859 | -1.46(-0.51%) |
May 02, 2022 | 284.70 | 286.27 | 277.91 | 283.07 | 2,854,011 | -2.51(-0.88%) |
Apr 29, 2022 | 289.16 | 290.64 | 282.66 | 285.58 | 4,016,856 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.09 | 290.60 | 6,022,399 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.67 | 274.30 | 278.70 | 2,405,716 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.49 | 2,216,341 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.54 | 270.62 | 278.81 | 2,465,197 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.13 | 272.16 | 272.48 | 2,843,307 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.12 | 2,778,496 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.30 | 285.75 | 286.35 | 2,668,463 | -4.00(-1.38%) |
Apr 19, 2022 | 291.72 | 292.97 | 287.21 | 290.35 | 2,068,444 | -1.77(-0.61%) |
Apr 18, 2022 | 294.32 | 295.29 | 290.14 | 292.12 | 1,617,564 | -2.97(-1.01%) |
Apr 14, 2022 | 296.94 | 297.64 | 293.46 | 295.09 | 1,941,644 | -0.79(-0.27%) |
Apr 13, 2022 | 300.39 | 301.39 | 293.67 | 295.88 | 2,586,391 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.67 | 297.36 | 301.17 | 2,749,878 | -0.86(-0.28%) |
Apr 11, 2022 | 306.07 | 306.72 | 301.14 | 302.03 | 2,227,471 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.38 | 301.05 | 304.70 | 3,094,059 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.96 | 298.16 | 301.51 | 4,368,141 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.69 | 288.16 | 298.98 | 4,779,824 | +13.05(+4.56%) |
Apr 05, 2022 | 285.18 | 289.20 | 282.62 | 285.93 | 2,377,984 | +1.05(+0.37%) |
Apr 04, 2022 | 286.19 | 288.37 | 284.43 | 284.88 | 3,083,304 | -1.22(-0.43%) |
Apr 01, 2022 | 279.73 | 286.57 | 277.63 | 286.11 | 3,136,489 | +6.16(+2.20%) |
Mar 31, 2022 | 282.88 | 285.26 | 279.51 | 279.95 | 3,305,425 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.74 | 281.53 | 283.39 | 2,271,032 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.57 | 281.13 | 281.92 | 2,861,679 | -3.20(-1.12%) |
Mar 28, 2022 | 284.80 | 285.89 | 281.85 | 285.12 | 2,245,175 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.54 | 2,455,108 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.28 | 281.24 | 2,467,742 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.72 | 277.00 | 277.82 | 3,221,598 | -0.81(-0.29%) |
Mar 22, 2022 | 283.18 | 284.05 | 277.04 | 278.63 | 3,898,740 | -4.52(-1.59%) |
Mar 21, 2022 | 281.31 | 288.71 | 281.31 | 283.14 | 3,574,800 | +1.95(+0.70%) |
Mar 18, 2022 | 279.43 | 284.82 | 278.47 | 281.19 | 4,662,476 | +2.08(+0.75%) |
Mar 17, 2022 | 270.80 | 279.48 | 270.25 | 279.11 | 3,344,637 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.89 | 270.24 | 3,217,611 | +0.96(+0.36%) |
Mar 15, 2022 | 263.82 | 270.28 | 263.82 | 269.28 | 4,497,398 | +6.31(+2.40%) |
Mar 14, 2022 | 262.96 | 264.83 | 261.33 | 262.97 | 2,776,072 | +2.64(+1.01%) |
Mar 11, 2022 | 259.13 | 265.63 | 259.13 | 260.33 | 2,526,284 | +0.27(+0.11%) |
Mar 10, 2022 | 256.95 | 261.73 | 256.95 | 260.06 | 2,861,324 | +3.16(+1.23%) |
Mar 09, 2022 | 257.40 | 261.79 | 256.19 | 256.90 | 3,033,561 | +2.79(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,444 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.72 | 252.08 | 255.77 | 3,145,310 | -1.20(-0.47%) |
Mar 04, 2022 | 250.47 | 257.55 | 249.79 | 256.98 | 3,577,393 | +4.14(+1.64%) |
Mar 03, 2022 | 249.12 | 253.76 | 248.68 | 252.84 | 3,226,007 | +4.37(+1.76%) |
Mar 02, 2022 | 244.28 | 250.73 | 243.47 | 248.47 | 2,508,253 | +4.57(+1.87%) |
Mar 01, 2022 | 242.01 | 244.73 | 239.94 | 243.91 | 2,939,161 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,475 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.23 | 243.36 | 245.22 | 2,498,382 | +7.60(+3.20%) |
Feb 24, 2022 | 229.91 | 238.46 | 228.75 | 237.63 | 3,353,224 | +4.66(+2.00%) |
Feb 23, 2022 | 235.16 | 237.24 | 232.68 | 232.97 | 2,349,777 | -0.80(-0.34%) |
Feb 22, 2022 | 233.85 | 235.46 | 232.19 | 233.77 | 3,003,962 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.08 | 235.02 | 235.57 | 2,105,929 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,370 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,845 | +8.95(+3.90%) |
Feb 14, 2022 | 228.75 | 231.57 | 226.67 | 229.43 | 2,631,022 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.26 | 228.63 | 229.50 | 2,110,349 | -3.80(-1.63%) |
Feb 10, 2022 | 233.55 | 237.62 | 231.80 | 233.29 | 2,344,952 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.99 | 234.68 | 236.83 | 1,807,775 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.46 | 231.18 | 233.56 | 2,683,876 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.57 | 233.94 | 237.10 | 4,055,759 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,569 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.33 | 3,567,617 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.19 | 2,655,629 | +2.48(+1.03%) |
Feb 01, 2022 | 240.51 | 242.25 | 236.82 | 241.70 | 2,514,894 | +2.81(+1.18%) |
Jan 31, 2022 | 236.83 | 238.99 | 238.89 | 3,323,303 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.61 | 3,169,451 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.83 | 229.51 | 230.45 | 2,237,775 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.01 | 229.66 | 231.56 | 2,991,023 | -1.56(-0.67%) |
Jan 25, 2022 | 230.54 | 234.97 | 228.89 | 233.12 | 2,592,214 | -0.94(-0.40%) |
Jan 24, 2022 | 236.13 | 237.30 | 226.52 | 234.05 | 3,813,850 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.71 | 236.62 | 2,864,510 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.08 | 236.69 | 2,725,978 | -1.87(-0.78%) |
Jan 19, 2022 | 239.81 | 243.78 | 238.24 | 238.56 | 2,554,954 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.94 | 235.68 | 240.53 | 3,329,386 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.97 | 243.06 | 3,827,279 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,843 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,584 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.27 | 249.11 | 253.22 | 2,646,536 | +0.59(+0.23%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.63 | 2,306,328 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,057 | -1.28(-0.51%) |
Jan 05, 2022 | 261.06 | 261.65 | 253.52 | 253.75 | 3,085,466 | -6.00(-2.31%) |
Jan 04, 2022 | 261.88 | 262.73 | 256.60 | 259.74 | 2,404,194 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,642 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.35 | 268.70 | 268.90 | 1,351,534 | -1.00(-0.37%) |
Dec 30, 2021 | 271.80 | 273.22 | 269.05 | 269.91 | 1,213,284 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.44 | 271.05 | 1,140,673 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.11 | 1,062,020 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.88 | 267.44 | 271.04 | 1,722,710 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.72 | 259.62 | 265.87 | 2,703,838 | +6.43(+2.48%) |
Dec 22, 2021 | 257.73 | 259.50 | 255.89 | 259.44 | 2,777,603 | +1.58(+0.61%) |
Dec 21, 2021 | 257.01 | 258.91 | 253.67 | 257.86 | 2,774,401 | +1.36(+0.53%) |
Dec 20, 2021 | 262.10 | 262.85 | 253.45 | 256.50 | 3,573,101 | -3.84(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.31 | 260.34 | 7,795,377 | -11.31(-4.16%) |
Dec 16, 2021 | 268.37 | 276.38 | 264.84 | 271.65 | 5,695,479 | +3.66(+1.37%) |
Dec 15, 2021 | 255.13 | 268.24 | 250.40 | 267.99 | 10,282,216 | +25.21(+10.39%) |
Dec 14, 2021 | 241.18 | 243.39 | 239.86 | 242.78 | 3,516,622 | +0.83(+0.34%) |
Dec 13, 2021 | 239.01 | 244.06 | 238.96 | 241.95 | 3,099,340 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.11 | 234.81 | 237.67 | 2,445,534 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.40 | 236.32 | 236.47 | 2,352,686 | -1.38(-0.58%) |
Dec 08, 2021 | 240.08 | 241.61 | 233.13 | 237.85 | 3,734,751 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.06 | 238.62 | 4,142,693 | -1.19(-0.49%) |
Dec 06, 2021 | 239.41 | 240.40 | 235.13 | 239.81 | 3,585,702 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.77 | 236.64 | 239.07 | 4,283,144 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.36 | 238.63 | 241.31 | 3,922,277 | -1.22(-0.50%) |
Dec 01, 2021 | 242.83 | 248.54 | 241.32 | 242.53 | 3,329,552 | +1.06(+0.44%) |
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,173 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.76 | 248.08 | 4,150,255 | -5.39(-2.13%) |
Nov 26, 2021 | 254.87 | 258.84 | 252.17 | 253.47 | 1,536,168 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,105 | +0.04(+0.02%) |
Nov 23, 2021 | 252.60 | 255.80 | 252.38 | 255.02 | 2,040,279 | +1.48(+0.58%) |
Nov 22, 2021 | 255.28 | 257.00 | 252.27 | 253.54 | 2,050,134 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.63 | 253.41 | 253.79 | 2,864,072 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.76 | 254.10 | 254.41 | 1,735,168 | +0.15(+0.06%) |
Nov 17, 2021 | 250.01 | 257.54 | 249.29 | 254.26 | 2,947,486 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,604,979 | -0.69(-0.27%) |
Nov 15, 2021 | 252.52 | 252.73 | 250.35 | 251.59 | 1,954,937 | -1.19(-0.47%) |
Nov 12, 2021 | 254.85 | 255.57 | 252.07 | 252.77 | 2,017,632 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.49 | 254.19 | 254.85 | 1,792,559 | -1.96(-0.76%) |
Nov 10, 2021 | 254.24 | 256.81 | 2,282,756 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.81 | 254.39 | 250.73 | 254.25 | 2,023,772 | +1.45(+0.57%) |
Nov 08, 2021 | 256.17 | 259.00 | 251.47 | 252.81 | 2,459,018 | -4.34(-1.69%) |
Nov 05, 2021 | 261.02 | 261.50 | 250.90 | 257.15 | 3,860,123 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.97 | 4,259,760 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.37 | 4,516,787 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.62 | 242.01 | 249.24 | 4,113,501 | +7.32(+3.02%) |
Nov 01, 2021 | 247.55 | 245.88 | 240.70 | 241.92 | 2,819,282 | -5.29(-2.14%) |
Oct 29, 2021 | 246.26 | 248.87 | 244.31 | 247.21 | 3,248,287 | +1.37(+0.56%) |
Oct 28, 2021 | 242.75 | 249.14 | 242.67 | 245.84 | 3,489,918 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.92 | 240.96 | 242.76 | 3,278,627 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.08 | 4,672,103 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.97 | 233.39 | 237.79 | 2,847,365 | +1.26(+0.53%) |
Oct 22, 2021 | 233.82 | 236.81 | 232.46 | 236.53 | 2,020,588 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.73 | 234.02 | 1,770,265 | -2.48(-1.05%) |
Oct 20, 2021 | 236.51 | 238.61 | 235.84 | 236.50 | 1,584,704 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.13 | 1,621,454 | +3.23(+1.39%) |
Oct 18, 2021 | 230.90 | 235.47 | 229.69 | 231.90 | 2,623,733 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.21 | 228.83 | 230.83 | 2,677,718 | +1.16(+0.50%) |
Oct 14, 2021 | 229.99 | 231.37 | 227.17 | 229.68 | 1,880,489 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,211 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,901 | -0.86(-0.38%) |
Oct 11, 2021 | 229.69 | 230.94 | 226.68 | 226.75 | 1,950,204 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.69 | 227.01 | 2,641,402 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.27 | 2,062,941 | +5.17(+2.34%) |
Oct 06, 2021 | 223.73 | 224.01 | 219.35 | 221.10 | 2,537,941 | -2.99(-1.33%) |
Oct 05, 2021 | 219.73 | 225.67 | 219.47 | 224.09 | 2,887,607 | +5.90(+2.70%) |
Oct 04, 2021 | 221.05 | 223.37 | 217.57 | 218.19 | 4,930,952 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.77 | 222.78 | 2,283,449 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.01 | 224.20 | 3,902,713 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.91 | 223.53 | 4,092,114 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,342 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.93 | 219.69 | 2,867,095 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,748 | -0.49(-0.22%) |
Sep 23, 2021 | 222.50 | 227.26 | 222.22 | 225.30 | 1,970,734 | +3.77(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,893 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.35 | 2,239,139 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.78 | 2,888,979 | +1.50(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.47 | 223.28 | 4,617,082 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,512 | -2.61(-1.15%) |
Sep 15, 2021 | 226.66 | 232.28 | 226.15 | 226.80 | 2,888,157 | +0.62(+0.27%) |
Sep 14, 2021 | 231.65 | 232.69 | 225.10 | 226.18 | 3,943,678 | -4.73(-2.05%) |
Sep 13, 2021 | 232.93 | 234.00 | 228.18 | 230.91 | 2,919,356 | -1.49(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,852 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.57 | 232.89 | 5,128,264 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.29 | 1,589,502 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.25 | 2,477,105 | -4.59(-1.82%) |
Sep 03, 2021 | 253.10 | 253.10 | 249.17 | 251.84 | 1,158,873 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.88 | 1,514,806 | +2.11(+0.84%) |
Sep 01, 2021 | 250.88 | 251.10 | 246.95 | 249.77 | 3,047,127 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.22 | 250.63 | 2,816,598 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.92 | 254.54 | 1,340,456 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.33 | 250.92 | 252.05 | 1,896,095 | -1.52(-0.60%) |
Aug 26, 2021 | 256.18 | 257.72 | 252.86 | 253.57 | 1,785,893 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.55 | 256.05 | 2,461,540 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,392 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.77 | 259.88 | 2,513,304 | -3.00(-1.14%) |
Aug 20, 2021 | 261.40 | 264.78 | 261.09 | 262.88 | 1,583,770 | +0.49(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.39 | 1,959,069 | +1.82(+0.70%) |
Aug 18, 2021 | 263.95 | 266.62 | 260.09 | 260.56 | 2,604,615 | -4.06(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.63 | 2,159,731 | +2.69(+1.03%) |
Aug 16, 2021 | 257.03 | 262.25 | 256.43 | 261.94 | 2,703,401 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.82 | 255.22 | 256.38 | 1,527,688 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,043 | +0.21(+0.08%) |
Aug 11, 2021 | 260.76 | 262.06 | 254.06 | 255.45 | 2,908,904 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.20 | 257.46 | 260.62 | 2,129,987 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.10 | 255.84 | 258.41 | 3,347,658 | +3.60(+1.41%) |
Aug 06, 2021 | 254.88 | 255.61 | 252.20 | 254.81 | 2,228,212 | -0.73(-0.28%) |
Aug 05, 2021 | 254.66 | 256.81 | 252.77 | 255.53 | 2,339,055 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,255 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,736 | +9.08(+3.81%) |