Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 317.02 | 320.46 | 315.24 | 318.10 | 2,601,673 | +1.47(+0.46%) |
Aug 30, 2022 | 317.92 | 318.88 | 314.30 | 316.62 | 1,928,539 | -0.28(-0.09%) |
Aug 29, 2022 | 316.90 | 319.25 | 315.08 | 316.90 | 1,933,273 | -2.35(-0.74%) |
Aug 26, 2022 | 330.58 | 330.96 | 318.87 | 319.25 | 1,795,467 | -9.57(-2.91%) |
Aug 25, 2022 | 326.89 | 329.18 | 324.67 | 328.83 | 1,867,522 | +4.32(+1.33%) |
Aug 24, 2022 | 321.74 | 326.77 | 321.33 | 324.51 | 1,613,046 | +1.67(+0.52%) |
Aug 23, 2022 | 324.52 | 326.53 | 321.75 | 322.84 | 1,620,519 | -2.13(-0.65%) |
Aug 22, 2022 | 324.98 | 326.97 | 323.39 | 324.96 | 1,816,283 | -6.50(-1.96%) |
Aug 19, 2022 | 333.11 | 333.92 | 329.79 | 331.46 | 1,909,612 | -4.98(-1.48%) |
Aug 18, 2022 | 334.68 | 337.00 | 332.97 | 336.45 | 1,161,231 | +0.74(+0.22%) |
Aug 17, 2022 | 333.96 | 337.46 | 332.89 | 335.71 | 1,659,832 | -1.17(-0.35%) |
Aug 16, 2022 | 335.00 | 338.30 | 334.07 | 336.88 | 1,834,326 | -0.83(-0.25%) |
Aug 15, 2022 | 333.11 | 340.34 | 331.26 | 337.71 | 2,155,305 | +1.93(+0.57%) |
Aug 12, 2022 | 335.42 | 336.49 | 332.30 | 335.78 | 2,496,436 | +2.03(+0.61%) |
Aug 11, 2022 | 332.16 | 337.90 | 331.94 | 333.75 | 2,487,747 | +3.58(+1.08%) |
Aug 10, 2022 | 323.96 | 331.87 | 323.95 | 330.18 | 2,591,288 | +10.72(+3.35%) |
Aug 09, 2022 | 319.01 | 320.93 | 317.51 | 319.46 | 1,673,101 | +1.84(+0.58%) |
Aug 08, 2022 | 319.93 | 321.57 | 317.30 | 317.62 | 1,538,804 | +0.01(+0.00%) |
Aug 05, 2022 | 314.03 | 319.74 | 312.87 | 317.61 | 1,977,182 | +2.66(+0.84%) |
Aug 04, 2022 | 316.29 | 317.26 | 313.77 | 314.95 | 1,615,732 | -1.23(-0.39%) |
Aug 03, 2022 | 315.14 | 318.41 | 312.82 | 316.19 | 1,864,962 | +5.02(+1.61%) |
Aug 02, 2022 | 312.70 | 314.91 | 310.54 | 311.17 | 1,962,806 | -3.99(-1.26%) |
Aug 01, 2022 | 314.82 | 317.73 | 312.24 | 315.15 | 1,555,774 | -1.24(-0.39%) |
Jul 29, 2022 | 312.70 | 318.09 | 312.70 | 316.39 | 2,225,853 | +4.06(+1.30%) |
Jul 28, 2022 | 308.72 | 313.16 | 305.48 | 312.33 | 1,917,767 | +4.34(+1.41%) |
Jul 27, 2022 | 303.96 | 309.75 | 302.15 | 308.00 | 2,194,863 | +5.69(+1.88%) |
Jul 26, 2022 | 305.37 | 307.76 | 301.56 | 302.31 | 2,164,617 | -5.29(-1.72%) |
Jul 25, 2022 | 309.35 | 310.61 | 306.15 | 307.60 | 4,240,334 | +0.18(+0.06%) |
Jul 22, 2022 | 310.44 | 312.27 | 305.77 | 307.42 | 1,928,601 | -2.48(-0.80%) |
Jul 21, 2022 | 304.17 | 310.48 | 303.54 | 309.89 | 2,653,546 | +4.83(+1.58%) |
Jul 20, 2022 | 301.11 | 305.75 | 300.19 | 305.06 | 3,676,394 | +3.23(+1.07%) |
Jul 19, 2022 | 288.11 | 302.87 | 288.03 | 301.84 | 5,942,292 | +15.93(+5.57%) |
Jul 18, 2022 | 290.17 | 295.38 | 283.48 | 285.90 | 7,128,150 | +7.01(+2.51%) |
Jul 15, 2022 | 271.89 | 281.32 | 270.62 | 278.89 | 3,643,359 | +11.65(+4.36%) |
Jul 14, 2022 | 269.75 | 269.75 | 263.81 | 267.24 | 3,341,939 | -8.12(-2.95%) |
Jul 13, 2022 | 275.70 | 276.34 | 271.24 | 275.36 | 1,985,097 | -2.26(-0.81%) |
Jul 12, 2022 | 274.94 | 283.83 | 274.75 | 277.62 | 1,867,456 | -0.62(-0.22%) |
Jul 11, 2022 | 278.25 | 281.42 | 277.00 | 278.24 | 1,601,833 | -3.12(-1.11%) |
Jul 08, 2022 | 285.18 | 285.55 | 280.03 | 281.36 | 1,521,315 | -2.02(-0.71%) |
Jul 07, 2022 | 282.49 | 283.82 | 278.63 | 283.38 | 2,155,562 | +4.59(+1.65%) |
Jul 06, 2022 | 281.17 | 282.18 | 275.79 | 278.79 | 1,869,496 | -3.26(-1.16%) |
Jul 05, 2022 | 278.06 | 282.19 | 273.66 | 282.05 | 2,615,301 | -1.93(-0.68%) |
Jul 01, 2022 | 280.22 | 285.02 | 276.85 | 283.98 | 1,846,244 | +2.10(+0.74%) |
Jun 30, 2022 | 281.46 | 284.98 | 277.33 | 281.88 | 2,812,271 | -5.94(-2.06%) |
Jun 29, 2022 | 287.90 | 291.77 | 284.62 | 287.82 | 2,613,391 | +3.60(+1.27%) |
Jun 28, 2022 | 290.31 | 293.22 | 283.93 | 284.22 | 2,452,422 | -1.22(-0.43%) |
Jun 27, 2022 | 287.61 | 288.81 | 283.64 | 285.45 | 2,200,639 | -1.87(-0.65%) |
Jun 24, 2022 | 276.17 | 287.68 | 275.22 | 287.32 | 4,198,354 | +15.74(+5.79%) |
Jun 23, 2022 | 269.30 | 271.98 | 264.76 | 271.58 | 2,683,284 | +1.55(+0.57%) |
Jun 22, 2022 | 267.90 | 271.43 | 266.71 | 270.04 | 2,595,413 | -0.26(-0.09%) |
Jun 21, 2022 | 273.10 | 273.38 | 268.56 | 270.29 | 2,640,741 | +4.76(+1.79%) |
Jun 17, 2022 | 267.75 | 271.67 | 263.97 | 265.53 | 5,515,521 | -4.93(-1.82%) |
Jun 16, 2022 | 268.27 | 271.54 | 264.92 | 270.45 | 2,925,668 | -4.83(-1.75%) |
Jun 15, 2022 | 272.52 | 279.47 | 269.68 | 275.28 | 2,871,296 | +7.15(+2.67%) |
Jun 14, 2022 | 269.84 | 274.44 | 266.96 | 268.14 | 2,621,484 | -0.74(-0.28%) |
Jun 13, 2022 | 264.78 | 271.82 | 264.13 | 268.88 | 4,444,160 | -3.51(-1.29%) |
Jun 10, 2022 | 281.85 | 283.43 | 272.23 | 272.39 | 4,078,172 | -16.32(-5.65%) |
Jun 09, 2022 | 297.58 | 298.13 | 288.52 | 288.71 | 3,052,561 | -9.93(-3.32%) |
Jun 08, 2022 | 302.11 | 303.26 | 296.86 | 298.64 | 1,514,654 | -6.48(-2.12%) |
Jun 07, 2022 | 302.06 | 305.43 | 300.51 | 305.12 | 2,651,884 | +0.95(+0.31%) |
Jun 06, 2022 | 306.54 | 308.63 | 303.49 | 304.17 | 1,158,863 | +1.74(+0.57%) |
Jun 03, 2022 | 304.52 | 306.06 | 301.31 | 302.44 | 1,305,405 | -5.29(-1.72%) |
Jun 02, 2022 | 304.25 | 308.62 | 302.95 | 307.72 | 2,062,649 | +2.28(+0.75%) |
Jun 01, 2022 | 310.33 | 312.49 | 299.73 | 305.44 | 2,455,147 | -4.75(-1.53%) |
May 31, 2022 | 307.49 | 312.91 | 306.21 | 310.19 | 2,869,162 | +0.26(+0.08%) |
May 27, 2022 | 308.21 | 310.02 | 304.85 | 309.93 | 2,233,437 | +4.67(+1.53%) |
May 26, 2022 | 300.24 | 307.03 | 299.93 | 305.26 | 2,586,925 | +8.23(+2.77%) |
May 25, 2022 | 293.59 | 299.57 | 292.39 | 297.03 | 2,045,277 | +0.90(+0.30%) |
May 24, 2022 | 297.45 | 297.88 | 289.04 | 296.13 | 1,982,489 | -2.51(-0.84%) |
May 23, 2022 | 294.97 | 303.56 | 293.42 | 298.64 | 2,812,054 | +9.25(+3.20%) |
May 20, 2022 | 293.60 | 294.85 | 282.42 | 289.39 | 2,320,111 | -1.32(-0.45%) |
May 19, 2022 | 286.58 | 292.40 | 286.17 | 290.71 | 2,235,552 | +1.39(+0.48%) |
May 18, 2022 | 291.46 | 295.10 | 287.58 | 289.32 | 2,154,997 | -5.89(-1.99%) |
May 17, 2022 | 292.28 | 296.48 | 290.64 | 295.21 | 2,221,582 | +8.99(+3.14%) |
May 16, 2022 | 288.59 | 289.08 | 283.49 | 286.22 | 1,663,285 | -3.35(-1.16%) |
May 13, 2022 | 286.40 | 292.06 | 286.34 | 289.57 | 2,281,983 | +7.15(+2.53%) |
May 12, 2022 | 282.97 | 285.70 | 277.22 | 282.42 | 3,611,620 | -2.02(-0.71%) |
May 11, 2022 | 287.75 | 293.26 | 283.92 | 284.44 | 2,459,341 | -3.31(-1.15%) |
May 10, 2022 | 294.03 | 297.26 | 283.59 | 287.75 | 2,966,734 | -3.61(-1.24%) |
May 09, 2022 | 291.39 | 295.96 | 287.67 | 291.36 | 3,447,871 | -3.84(-1.30%) |
May 06, 2022 | 294.56 | 295.91 | 288.69 | 295.20 | 2,518,548 | -0.10(-0.03%) |
May 05, 2022 | 302.31 | 302.48 | 291.17 | 295.30 | 2,779,469 | -10.41(-3.41%) |
May 04, 2022 | 297.91 | 306.37 | 294.45 | 305.72 | 2,787,490 | +8.91(+3.00%) |
May 03, 2022 | 293.84 | 301.39 | 293.65 | 296.80 | 2,762,325 | +4.00(+1.37%) |
May 02, 2022 | 288.45 | 293.70 | 285.06 | 292.80 | 3,146,085 | +4.65(+1.61%) |
Apr 29, 2022 | 299.25 | 300.97 | 287.42 | 288.15 | 3,325,118 | -12.19(-4.06%) |
Apr 28, 2022 | 299.12 | 301.24 | 294.44 | 300.34 | 2,309,390 | +4.89(+1.65%) |
Apr 27, 2022 | 294.43 | 301.12 | 294.43 | 295.45 | 2,617,581 | +0.10(+0.04%) |
Apr 26, 2022 | 299.90 | 303.35 | 295.05 | 295.35 | 2,958,962 | -7.83(-2.58%) |
Apr 25, 2022 | 298.42 | 303.88 | 294.99 | 303.18 | 3,279,577 | +1.56(+0.52%) |
Apr 22, 2022 | 313.45 | 313.63 | 301.34 | 301.62 | 3,313,229 | -13.70(-4.35%) |
Apr 21, 2022 | 324.79 | 327.64 | 314.44 | 315.33 | 3,283,324 | -6.38(-1.98%) |
Apr 20, 2022 | 318.91 | 325.33 | 318.35 | 321.70 | 3,229,967 | +4.82(+1.52%) |
Apr 19, 2022 | 311.71 | 318.06 | 311.71 | 316.88 | 2,939,098 | +5.73(+1.84%) |
Apr 18, 2022 | 302.45 | 313.78 | 302.45 | 311.16 | 3,871,830 | +7.77(+2.56%) |
Apr 14, 2022 | 309.83 | 314.13 | 300.93 | 303.39 | 5,789,517 | -0.31(-0.10%) |
Apr 13, 2022 | 297.88 | 304.32 | 296.86 | 303.70 | 3,201,414 | +2.06(+0.68%) |
Apr 12, 2022 | 303.42 | 308.56 | 299.96 | 301.63 | 2,506,964 | -0.92(-0.31%) |
Apr 11, 2022 | 302.41 | 310.23 | 300.92 | 302.56 | 2,911,076 | -0.59(-0.20%) |
Apr 08, 2022 | 295.78 | 305.31 | 295.24 | 303.15 | 3,492,389 | +6.83(+2.30%) |
Apr 07, 2022 | 297.12 | 297.91 | 290.71 | 296.32 | 3,774,226 | -1.99(-0.67%) |
Apr 06, 2022 | 301.84 | 302.42 | 297.83 | 298.31 | 3,339,581 | -7.26(-2.38%) |
Apr 05, 2022 | 308.78 | 311.03 | 305.12 | 305.57 | 2,728,427 | -4.01(-1.29%) |
Apr 04, 2022 | 311.27 | 313.04 | 307.37 | 309.58 | 2,724,902 | -1.90(-0.61%) |
Apr 01, 2022 | 314.98 | 315.19 | 308.98 | 311.48 | 2,591,888 | +0.11(+0.04%) |
Mar 31, 2022 | 317.05 | 317.40 | 311.37 | 311.37 | 2,790,307 | -5.18(-1.64%) |
Mar 30, 2022 | 319.76 | 320.57 | 314.69 | 316.54 | 2,809,314 | -3.84(-1.20%) |
Mar 29, 2022 | 323.03 | 324.48 | 317.62 | 320.38 | 2,529,453 | +4.11(+1.30%) |
Mar 28, 2022 | 318.96 | 319.29 | 312.70 | 316.27 | 2,313,667 | -2.06(-0.65%) |
Mar 25, 2022 | 318.28 | 322.43 | 316.44 | 318.34 | 1,676,541 | +1.19(+0.37%) |
Mar 24, 2022 | 317.35 | 318.35 | 315.33 | 317.15 | 2,061,028 | +0.59(+0.18%) |
Mar 23, 2022 | 320.70 | 321.49 | 316.11 | 316.56 | 2,328,719 | -6.98(-2.16%) |
Mar 22, 2022 | 322.78 | 326.59 | 320.82 | 323.54 | 3,014,893 | +3.78(+1.18%) |
Mar 21, 2022 | 325.67 | 326.65 | 318.02 | 319.76 | 3,605,577 | -6.02(-1.85%) |
Mar 18, 2022 | 319.64 | 327.08 | 318.16 | 325.78 | 6,226,462 | +1.99(+0.61%) |
Mar 17, 2022 | 318.22 | 324.10 | 315.89 | 323.79 | 2,548,345 | +2.37(+0.74%) |
Mar 16, 2022 | 316.05 | 321.96 | 315.29 | 321.42 | 3,676,058 | +10.94(+3.52%) |
Mar 15, 2022 | 308.51 | 313.06 | 306.40 | 310.48 | 2,269,485 | +3.94(+1.29%) |
Mar 14, 2022 | 310.53 | 312.80 | 304.57 | 306.54 | 2,483,259 | -1.91(-0.62%) |
Mar 11, 2022 | 315.39 | 317.51 | 308.17 | 308.44 | 2,770,753 | -2.74(-0.88%) |
Mar 10, 2022 | 309.04 | 313.01 | 306.33 | 311.18 | 2,365,918 | -3.48(-1.11%) |
Mar 09, 2022 | 312.86 | 318.31 | 311.30 | 314.66 | 3,389,024 | +11.53(+3.80%) |
Mar 08, 2022 | 304.20 | 311.80 | 300.47 | 303.13 | 3,810,730 | -0.49(-0.16%) |
Mar 07, 2022 | 308.27 | 309.19 | 302.64 | 303.62 | 3,909,865 | -7.34(-2.36%) |
Mar 04, 2022 | 308.44 | 311.89 | 305.61 | 310.96 | 3,493,071 | -3.54(-1.12%) |
Mar 03, 2022 | 319.64 | 322.12 | 311.39 | 314.50 | 2,532,852 | -2.79(-0.88%) |
Mar 02, 2022 | 312.78 | 318.82 | 308.82 | 317.29 | 3,677,457 | +7.71(+2.49%) |
Mar 01, 2022 | 318.25 | 318.97 | 308.46 | 309.57 | 5,987,446 | -10.46(-3.27%) |
Feb 28, 2022 | 319.06 | 322.43 | 316.53 | 320.03 | 4,546,287 | -8.28(-2.52%) |
Feb 25, 2022 | 319.00 | 328.86 | 322.02 | 328.31 | 3,178,432 | +9.31(+2.92%) |
Feb 24, 2022 | 308.11 | 319.76 | 306.58 | 319.00 | 4,863,711 | -0.94(-0.29%) |
Feb 23, 2022 | 325.92 | 327.51 | 318.66 | 319.94 | 2,362,524 | -2.89(-0.89%) |
Feb 22, 2022 | 321.13 | 327.26 | 319.95 | 322.83 | 2,762,402 | -1.66(-0.51%) |
Feb 18, 2022 | 324.49 | 0 | -2.83(-0.87%) | |||
Feb 17, 2022 | 336.44 | 338.48 | 326.17 | 327.32 | 3,308,346 | -10.31(-3.05%) |
Feb 16, 2022 | 338.85 | 340.41 | 334.33 | 337.63 | 2,306,590 | -3.65(-1.07%) |
Feb 15, 2022 | 341.41 | 343.10 | 338.85 | 341.27 | 1,968,989 | +3.47(+1.03%) |
Feb 14, 2022 | 340.45 | 341.60 | 334.94 | 337.80 | 2,762,961 | -2.64(-0.78%) |
Feb 11, 2022 | 345.60 | 351.55 | 338.30 | 340.45 | 3,350,785 | -7.04(-2.03%) |
Feb 10, 2022 | 348.56 | 353.89 | 345.86 | 347.49 | 2,561,243 | -3.71(-1.06%) |
Feb 09, 2022 | 349.77 | 352.85 | 347.80 | 351.20 | 2,399,846 | +4.15(+1.20%) |
Feb 08, 2022 | 347.97 | 349.44 | 343.44 | 347.05 | 3,647,278 | +1.83(+0.53%) |
Feb 07, 2022 | 342.73 | 348.33 | 340.72 | 345.22 | 2,810,344 | +0.51(+0.15%) |
Feb 04, 2022 | 339.61 | 347.85 | 338.54 | 344.71 | 4,012,201 | +8.18(+2.43%) |
Feb 03, 2022 | 340.22 | 335.85 | 336.53 | 2,528,699 | -3.92(-1.15%) | |
Feb 02, 2022 | 340.86 | 345.58 | 335.54 | 340.45 | 2,902,051 | -0.94(-0.27%) |
Feb 01, 2022 | 333.95 | 341.84 | 332.00 | 341.39 | 3,521,896 | +8.80(+2.64%) |
Jan 31, 2022 | 323.14 | 333.09 | 332.59 | 3,527,787 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.70 | 325.53 | 312.68 | 325.40 | 3,961,286 | +5.61(+1.75%) |
Jan 27, 2022 | 324.14 | 327.05 | 316.69 | 319.79 | 2,744,492 | -1.55(-0.48%) |
Jan 26, 2022 | 325.01 | 328.65 | 317.48 | 321.34 | 3,989,197 | +1.06(+0.33%) |
Jan 25, 2022 | 316.82 | 321.42 | 310.30 | 320.28 | 4,215,986 | -1.73(-0.54%) |
Jan 24, 2022 | 316.31 | 322.64 | 305.91 | 322.00 | 7,006,537 | -0.49(-0.15%) |
Jan 21, 2022 | 324.02 | 327.25 | 319.50 | 322.49 | 5,229,903 | -3.93(-1.20%) |
Jan 20, 2022 | 327.17 | 334.94 | 324.58 | 326.42 | 4,899,925 | +0.73(+0.22%) |
Jan 19, 2022 | 336.02 | 337.31 | 324.82 | 325.69 | 7,902,900 | -5.25(-1.59%) |
Jan 18, 2022 | 337.62 | 339.05 | 325.60 | 330.94 | 13,995,473 | -26.27(-7.35%) |
Jan 14, 2022 | 357.21 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.51 | 372.15 | 365.48 | 366.46 | 2,660,226 | +0.46(+0.13%) |
Jan 12, 2022 | 378.13 | 378.95 | 364.36 | 366.00 | 4,430,136 | -11.95(-3.16%) |
Jan 11, 2022 | 375.32 | 378.22 | 371.63 | 377.95 | 1,865,571 | +3.64(+0.97%) |
Jan 10, 2022 | 376.33 | 379.19 | 369.66 | 374.31 | 3,207,301 | +1.56(+0.42%) |
Jan 07, 2022 | 372.90 | 375.60 | 369.96 | 372.75 | 2,517,442 | +0.54(+0.15%) |
Jan 06, 2022 | 376.03 | 376.21 | 362.37 | 372.21 | 3,156,789 | -1.59(-0.43%) |
Jan 05, 2022 | 384.28 | 386.96 | 373.11 | 373.80 | 3,698,246 | -8.30(-2.17%) |
Jan 04, 2022 | 377.18 | 384.73 | 376.19 | 382.10 | 4,174,929 | +11.39(+3.07%) |
Jan 03, 2022 | 364.77 | 374.43 | 363.22 | 370.71 | 3,555,810 | +11.98(+3.34%) |
Dec 31, 2021 | 361.02 | 362.84 | 357.12 | 358.73 | 1,707,624 | -2.78(-0.77%) |
Dec 30, 2021 | 363.60 | 365.50 | 361.20 | 361.51 | 1,236,300 | -0.64(-0.18%) |
Dec 29, 2021 | 363.81 | 365.20 | 360.48 | 362.15 | 1,414,218 | -1.32(-0.36%) |
Dec 28, 2021 | 364.71 | 366.96 | 362.18 | 363.47 | 1,629,683 | -0.40(-0.11%) |
Dec 27, 2021 | 362.89 | 364.88 | 361.02 | 363.87 | 1,525,423 | +2.81(+0.78%) |
Dec 23, 2021 | 359.89 | 363.47 | 359.68 | 361.06 | 1,732,045 | +2.54(+0.71%) |
Dec 22, 2021 | 356.73 | 360.09 | 355.64 | 358.52 | 1,586,019 | +1.88(+0.53%) |
Dec 21, 2021 | 352.99 | 358.29 | 351.42 | 356.63 | 3,137,783 | +8.17(+2.34%) |
Dec 20, 2021 | 352.13 | 352.23 | 343.81 | 348.47 | 3,974,220 | -9.56(-2.67%) |
Dec 17, 2021 | 364.97 | 369.15 | 356.92 | 358.02 | 7,573,067 | -14.60(-3.92%) |
Dec 16, 2021 | 370.52 | 374.94 | 367.40 | 372.62 | 3,811,893 | +7.00(+1.91%) |
Dec 15, 2021 | 365.24 | 367.02 | 356.89 | 365.63 | 2,981,787 | +1.02(+0.28%) |
Dec 14, 2021 | 359.67 | 368.06 | 359.39 | 364.60 | 2,972,764 | +3.92(+1.09%) |
Dec 13, 2021 | 366.83 | 366.83 | 358.83 | 360.68 | 2,465,223 | -6.02(-1.64%) |
Dec 10, 2021 | 373.21 | 374.02 | 364.45 | 366.70 | 2,019,538 | -5.09(-1.37%) |
Dec 09, 2021 | 371.06 | 375.27 | 368.52 | 371.80 | 2,251,081 | -0.78(-0.21%) |
Dec 08, 2021 | 376.24 | 376.69 | 370.53 | 372.57 | 1,739,020 | -2.62(-0.70%) |
Dec 07, 2021 | 369.07 | 376.73 | 368.58 | 375.19 | 2,602,715 | +10.14(+2.78%) |
Dec 06, 2021 | 364.46 | 369.09 | 359.61 | 365.05 | 2,129,247 | +6.16(+1.72%) |
Dec 03, 2021 | 365.60 | 365.60 | 355.42 | 358.89 | 2,994,390 | -4.51(-1.24%) |
Dec 02, 2021 | 354.46 | 364.86 | 352.61 | 363.40 | 3,559,955 | +10.37(+2.94%) |
Dec 01, 2021 | 359.92 | 365.86 | 352.78 | 353.03 | 2,640,463 | -2.35(-0.66%) |
Nov 30, 2021 | 357.76 | 360.83 | 351.91 | 355.39 | 4,896,203 | -5.18(-1.44%) |
Nov 29, 2021 | 367.52 | 369.73 | 356.75 | 360.56 | 3,089,886 | -2.66(-0.73%) |
Nov 26, 2021 | 358.64 | 365.39 | 357.00 | 363.22 | 2,881,564 | -9.14(-2.45%) |
Nov 24, 2021 | 377.78 | 380.10 | 371.53 | 372.36 | 2,343,767 | -6.67(-1.76%) |
Nov 23, 2021 | 373.35 | 379.61 | 370.80 | 379.03 | 2,575,580 | +9.50(+2.57%) |
Nov 22, 2021 | 366.74 | 375.44 | 363.96 | 369.54 | 3,279,098 | +8.18(+2.26%) |
Nov 19, 2021 | 356.68 | 364.01 | 355.43 | 361.36 | 2,800,064 | -3.71(-1.02%) |
Nov 18, 2021 | 365.94 | 365.94 | 364.81 | 365.07 | 1,980,485 | -0.17(-0.05%) |
Nov 17, 2021 | 374.85 | 375.59 | 365.16 | 365.24 | 3,133,321 | -10.76(-2.86%) |
Nov 16, 2021 | 376.77 | 378.54 | 372.19 | 376.00 | 1,390,749 | -1.61(-0.43%) |
Nov 15, 2021 | 378.72 | 379.97 | 376.77 | 377.61 | 1,540,984 | -0.09(-0.02%) |
Nov 12, 2021 | 375.92 | 377.88 | 372.37 | 377.70 | 1,458,042 | +2.40(+0.64%) |
Nov 11, 2021 | 373.25 | 376.63 | 371.73 | 375.30 | 1,340,600 | +3.00(+0.81%) |
Nov 10, 2021 | 375.29 | 372.30 | 2,402,127 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.82 | 380.19 | 373.18 | 378.11 | 2,407,263 | -2.79(-0.73%) |
Nov 08, 2021 | 382.34 | 385.85 | 380.54 | 380.90 | 1,849,143 | +1.18(+0.31%) |
Nov 05, 2021 | 383.75 | 386.60 | 378.81 | 379.72 | 2,257,282 | -0.92(-0.24%) |
Nov 04, 2021 | 386.78 | 388.03 | 375.94 | 380.65 | 4,073,736 | -9.17(-2.35%) |
Nov 03, 2021 | 394.68 | 395.51 | 384.83 | 389.82 | 3,800,555 | -5.55(-1.40%) |
Nov 02, 2021 | 387.20 | 397.52 | 385.05 | 395.37 | 3,216,164 | +6.67(+1.72%) |
Nov 01, 2021 | 389.04 | 387.66 | 385.48 | 388.70 | 1,951,376 | +3.12(+0.81%) |
Oct 29, 2021 | 386.20 | 388.01 | 383.55 | 385.57 | 2,210,251 | -1.37(-0.35%) |
Oct 28, 2021 | 384.31 | 387.04 | 381.57 | 386.94 | 1,549,296 | +3.57(+0.93%) |
Oct 27, 2021 | 388.56 | 389.96 | 382.96 | 383.37 | 2,215,061 | -6.18(-1.59%) |
Oct 26, 2021 | 388.39 | 389.55 | 1,975,920 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.24 | 391.30 | 385.50 | 386.88 | 1,955,270 | +0.40(+0.10%) |
Oct 22, 2021 | 382.44 | 387.45 | 381.61 | 386.48 | 2,587,949 | +6.28(+1.65%) |
Oct 21, 2021 | 379.46 | 384.93 | 377.42 | 380.20 | 2,317,831 | -0.28(-0.07%) |
Oct 20, 2021 | 383.38 | 386.49 | 378.90 | 380.48 | 2,629,190 | -3.98(-1.04%) |
Oct 19, 2021 | 387.28 | 387.90 | 382.16 | 384.46 | 2,751,410 | -1.43(-0.37%) |
Oct 18, 2021 | 380.59 | 387.99 | 380.21 | 385.89 | 4,103,789 | +7.11(+1.88%) |
Oct 15, 2021 | 375.27 | 379.90 | 369.70 | 378.78 | 6,926,938 | +13.87(+3.80%) |
Oct 14, 2021 | 365.66 | 367.20 | 356.51 | 364.91 | 3,618,510 | +4.56(+1.27%) |
Oct 13, 2021 | 361.93 | 362.28 | 353.18 | 360.35 | 2,564,475 | -0.20(-0.06%) |
Oct 12, 2021 | 360.26 | 362.48 | 355.41 | 360.55 | 2,237,840 | +1.20(+0.33%) |
Oct 11, 2021 | 366.50 | 370.27 | 359.15 | 359.35 | 1,914,629 | -7.06(-1.93%) |
Oct 08, 2021 | 364.56 | 367.81 | 362.09 | 366.41 | 1,550,956 | +2.04(+0.56%) |
Oct 07, 2021 | 366.50 | 371.11 | 363.57 | 364.37 | 2,515,353 | +2.40(+0.66%) |
Oct 06, 2021 | 356.68 | 363.37 | 353.21 | 361.97 | 2,263,124 | +2.09(+0.58%) |
Oct 05, 2021 | 352.69 | 362.12 | 350.73 | 359.88 | 2,688,990 | +10.88(+3.12%) |
Oct 04, 2021 | 354.66 | 360.87 | 347.76 | 349.01 | 3,102,638 | -5.46(-1.54%) |
Oct 01, 2021 | 353.94 | 357.00 | 350.59 | 354.46 | 2,554,042 | +1.84(+0.52%) |
Sep 30, 2021 | 361.93 | 361.93 | 351.31 | 352.62 | 2,859,115 | -6.40(-1.78%) |
Sep 29, 2021 | 364.43 | 366.02 | 358.47 | 359.02 | 2,095,371 | -4.30(-1.18%) |
Sep 28, 2021 | 373.54 | 377.05 | 362.29 | 363.32 | 2,796,322 | -9.62(-2.58%) |
Sep 27, 2021 | 369.93 | 374.05 | 368.62 | 372.94 | 2,988,701 | +8.36(+2.29%) |
Sep 24, 2021 | 364.23 | 366.10 | 362.49 | 364.58 | 1,918,600 | -0.94(-0.26%) |
Sep 23, 2021 | 364.15 | 367.28 | 362.09 | 365.53 | 2,699,039 | +5.96(+1.66%) |
Sep 22, 2021 | 355.21 | 363.13 | 354.19 | 359.56 | 3,205,058 | +8.98(+2.56%) |
Sep 21, 2021 | 355.26 | 355.86 | 348.94 | 350.58 | 2,545,910 | -2.14(-0.61%) |
Sep 20, 2021 | 352.43 | 355.26 | 347.47 | 352.72 | 4,106,925 | -12.43(-3.41%) |
Sep 17, 2021 | 369.69 | 372.33 | 362.70 | 365.15 | 4,122,151 | -4.87(-1.32%) |
Sep 16, 2021 | 377.33 | 378.70 | 368.35 | 370.02 | 3,090,159 | -4.92(-1.31%) |
Sep 15, 2021 | 371.25 | 376.49 | 369.58 | 374.94 | 3,436,183 | -1.62(-0.43%) |
Sep 14, 2021 | 382.73 | 388.99 | 375.71 | 376.56 | 3,506,418 | -5.20(-1.36%) |
Sep 13, 2021 | 380.03 | 381.86 | 376.66 | 381.76 | 1,932,402 | +5.39(+1.43%) |
Sep 10, 2021 | 380.58 | 382.25 | 376.07 | 376.37 | 2,099,157 | -1.03(-0.27%) |
Sep 09, 2021 | 377.48 | 381.40 | 376.39 | 377.39 | 2,599,633 | -0.39(-0.10%) |
Sep 08, 2021 | 381.72 | 383.36 | 377.50 | 377.78 | 1,764,692 | -4.96(-1.30%) |
Sep 07, 2021 | 383.38 | 386.86 | 382.11 | 382.75 | 1,669,961 | -0.92(-0.24%) |
Sep 03, 2021 | 386.18 | 387.22 | 383.01 | 383.67 | 1,473,126 | -2.98(-0.77%) |
Sep 02, 2021 | 387.21 | 389.52 | 384.91 | 386.64 | 2,012,674 | +0.78(+0.20%) |