Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 367.52 | 371.78 | 363.95 | 368.44 | 7,533,668 | -3.10(-0.83%) |
Jun 29, 2022 | 372.35 | 373.37 | 369.66 | 371.55 | 4,014,619 | -0.26(-0.07%) |
Jun 28, 2022 | 381.07 | 383.98 | 371.70 | 371.81 | 5,945,612 | -7.75(-2.04%) |
Jun 27, 2022 | 381.94 | 382.25 | 378.42 | 379.55 | 8,086,441 | -1.38(-0.36%) |
Jun 24, 2022 | 372.52 | 381.01 | 372.52 | 380.93 | 4,942,682 | +11.54(+3.12%) |
Jun 23, 2022 | 367.89 | 370.01 | 364.19 | 369.40 | 8,015,244 | +3.66(+1.00%) |
Jun 22, 2022 | 362.05 | 369.91 | 361.58 | 365.73 | 5,687,962 | -0.63(-0.17%) |
Jun 21, 2022 | 363.19 | 367.76 | 363.08 | 366.37 | 6,828,534 | +9.09(+2.54%) |
Jun 17, 2022 | 357.06 | 360.79 | 353.75 | 357.28 | 13,663,813 | +0.65(+0.18%) |
Jun 16, 2022 | 360.36 | 360.75 | 354.07 | 356.63 | 10,853,559 | -12.12(-3.29%) |
Jun 15, 2022 | 367.03 | 373.39 | 361.92 | 368.75 | 9,338,717 | +5.18(+1.42%) |
Jun 14, 2022 | 366.55 | 367.56 | 360.42 | 363.57 | 12,922,427 | -0.97(-0.27%) |
Jun 13, 2022 | 369.44 | 371.36 | 363.08 | 364.54 | 13,395,112 | -14.58(-3.85%) |
Jun 10, 2022 | 384.14 | 384.92 | 379.08 | 379.12 | 8,905,621 | -11.52(-2.95%) |
Jun 09, 2022 | 398.22 | 400.51 | 390.54 | 390.64 | 4,109,437 | -9.39(-2.35%) |
Jun 08, 2022 | 402.76 | 404.57 | 399.31 | 400.03 | 3,488,472 | -4.38(-1.08%) |
Jun 07, 2022 | 397.03 | 404.98 | 396.61 | 404.41 | 4,776,694 | +3.72(+0.93%) |
Jun 06, 2022 | 403.67 | 405.33 | 399.47 | 400.69 | 3,126,026 | +1.20(+0.30%) |
Jun 03, 2022 | 401.26 | 402.84 | 398.46 | 399.49 | 4,169,395 | -6.66(-1.64%) |
Jun 02, 2022 | 398.40 | 406.19 | 396.06 | 406.16 | 4,527,541 | +7.51(+1.88%) |
Jun 01, 2022 | 403.96 | 404.99 | 395.98 | 398.65 | 6,859,015 | -3.25(-0.81%) |
May 31, 2022 | 402.38 | 405.23 | 398.96 | 401.90 | 5,959,760 | -2.31(-0.57%) |
May 27, 2022 | 396.90 | 404.21 | 396.69 | 404.21 | 4,210,414 | +9.87(+2.50%) |
May 26, 2022 | 387.92 | 396.02 | 387.69 | 394.34 | 4,421,412 | +7.57(+1.96%) |
May 25, 2022 | 381.71 | 388.62 | 381.31 | 386.77 | 5,790,687 | +3.39(+0.88%) |
May 24, 2022 | 381.89 | 384.39 | 376.48 | 383.38 | 5,590,563 | -2.77(-0.72%) |
May 23, 2022 | 382.24 | 386.94 | 379.83 | 386.15 | 5,095,375 | +7.08(+1.87%) |
May 20, 2022 | 382.57 | 383.13 | 370.23 | 379.07 | 7,676,453 | +0.19(+0.05%) |
May 19, 2022 | 377.98 | 383.37 | 376.59 | 378.88 | 7,398,927 | -2.38(-0.63%) |
May 18, 2022 | 392.57 | 392.83 | 379.99 | 381.26 | 6,417,821 | -15.95(-4.02%) |
May 17, 2022 | 395.48 | 397.51 | 391.69 | 397.21 | 5,398,015 | +8.06(+2.07%) |
May 16, 2022 | 389.14 | 393.05 | 386.84 | 389.15 | 5,105,472 | -1.65(-0.42%) |
May 13, 2022 | 385.93 | 392.23 | 384.92 | 390.80 | 5,533,420 | +9.30(+2.44%) |
May 12, 2022 | 378.81 | 385.03 | 374.69 | 381.50 | 7,800,362 | -0.56(-0.15%) |
May 11, 2022 | 387.29 | 393.01 | 381.32 | 382.06 | 8,746,153 | -6.12(-1.58%) |
May 10, 2022 | 393.50 | 395.02 | 384.12 | 388.19 | 10,688,930 | +0.77(+0.20%) |
May 09, 2022 | 394.09 | 395.34 | 385.83 | 387.42 | 9,005,118 | -12.88(-3.22%) |
May 06, 2022 | 399.97 | 403.53 | 394.75 | 400.30 | 9,268,194 | -2.17(-0.54%) |
May 05, 2022 | 413.02 | 413.10 | 398.43 | 402.47 | 11,805,131 | -14.81(-3.55%) |
May 04, 2022 | 405.78 | 418.01 | 402.50 | 417.28 | 9,881,393 | +12.20(+3.01%) |
May 03, 2022 | 403.79 | 407.58 | 402.18 | 405.08 | 7,596,874 | +1.87(+0.46%) |
May 02, 2022 | 400.69 | 404.63 | 394.09 | 403.21 | 9,696,048 | +2.58(+0.64%) |
Apr 29, 2022 | 412.18 | 414.31 | 400.07 | 400.63 | 9,030,154 | -15.62(-3.75%) |
Apr 28, 2022 | 410.85 | 418.00 | 406.32 | 416.25 | 5,744,399 | +10.20(+2.51%) |
Apr 27, 2022 | 405.85 | 411.46 | 403.79 | 406.05 | 10,114,287 | +1.22(+0.30%) |
Apr 26, 2022 | 414.33 | 414.50 | 404.78 | 404.83 | 9,882,024 | -12.14(-2.91%) |
Apr 25, 2022 | 412.16 | 417.07 | 407.49 | 416.97 | 8,168,038 | +2.56(+0.62%) |
Apr 22, 2022 | 425.09 | 425.37 | 413.94 | 414.41 | 8,184,976 | -11.93(-2.80%) |
Apr 21, 2022 | 436.48 | 437.84 | 425.30 | 426.34 | 5,429,206 | -6.27(-1.45%) |
Apr 20, 2022 | 434.85 | 435.45 | 431.49 | 432.60 | 4,432,104 | -0.39(-0.09%) |
Apr 19, 2022 | 426.01 | 433.74 | 425.84 | 432.99 | 5,351,526 | +6.88(+1.61%) |
Apr 18, 2022 | 425.00 | 427.84 | 423.86 | 426.11 | 4,780,422 | +0.15(+0.04%) |
Apr 14, 2022 | 431.52 | 432.69 | 425.83 | 425.96 | 4,552,374 | -5.33(-1.24%) |
Apr 13, 2022 | 426.30 | 432.04 | 426.00 | 431.29 | 7,525,692 | +4.99(+1.17%) |
Apr 12, 2022 | 431.14 | 433.66 | 424.85 | 426.30 | 5,442,168 | -1.64(-0.38%) |
Apr 11, 2022 | 432.08 | 432.92 | 427.51 | 427.93 | 5,113,763 | -7.53(-1.73%) |
Apr 08, 2022 | 435.91 | 438.42 | 433.91 | 435.46 | 5,122,937 | -1.16(-0.27%) |
Apr 07, 2022 | 433.55 | 438.47 | 431.53 | 436.62 | 5,484,940 | +2.15(+0.50%) |
Apr 06, 2022 | 434.76 | 436.79 | 431.50 | 434.47 | 6,228,461 | -4.26(-0.97%) |
Apr 05, 2022 | 442.95 | 445.42 | 437.70 | 438.74 | 4,568,307 | -5.73(-1.29%) |
Apr 04, 2022 | 440.95 | 444.57 | 440.04 | 444.46 | 4,182,729 | +3.88(+0.88%) |
Apr 01, 2022 | 441.03 | 441.19 | 436.98 | 440.58 | 5,427,015 | +1.06(+0.24%) |
Mar 31, 2022 | 445.54 | 446.32 | 439.30 | 439.51 | 6,763,767 | -6.88(-1.54%) |
Mar 30, 2022 | 448.06 | 448.69 | 444.11 | 446.39 | 5,922,560 | -2.79(-0.62%) |
Mar 29, 2022 | 447.57 | 449.55 | 443.73 | 449.18 | 5,901,308 | +5.66(+1.28%) |
Mar 28, 2022 | 439.76 | 443.55 | 437.87 | 443.52 | 4,359,018 | +3.09(+0.70%) |
Mar 25, 2022 | 438.94 | 440.73 | 436.29 | 440.43 | 7,132,732 | +2.21(+0.50%) |
Mar 24, 2022 | 433.80 | 438.25 | 432.69 | 438.22 | 3,672,735 | +6.25(+1.45%) |
Mar 23, 2022 | 434.84 | 436.30 | 431.71 | 431.97 | 5,843,062 | -5.48(-1.25%) |
Mar 22, 2022 | 433.74 | 438.32 | 433.74 | 437.46 | 5,546,760 | +5.27(+1.22%) |
Mar 21, 2022 | 432.29 | 434.33 | 428.72 | 432.19 | 5,881,313 | -0.09(-0.02%) |
Mar 18, 2022 | 426.15 | 432.79 | 425.38 | 432.27 | 5,464,315 | +4.58(+1.07%) |
Mar 17, 2022 | 420.44 | 427.81 | 420.14 | 427.69 | 6,726,252 | +5.25(+1.24%) |
Mar 16, 2022 | 417.05 | 422.51 | 411.97 | 422.44 | 8,246,254 | +9.15(+2.21%) |
Mar 15, 2022 | 407.01 | 413.91 | 405.76 | 413.29 | 8,222,965 | +8.90(+2.20%) |
Mar 14, 2022 | 408.33 | 411.67 | 403.21 | 404.39 | 9,238,804 | -3.08(-0.76%) |
Mar 11, 2022 | 415.23 | 415.79 | 406.84 | 407.47 | 11,703,111 | -5.15(-1.25%) |
Mar 10, 2022 | 409.75 | 413.50 | 407.71 | 412.61 | 8,330,828 | -1.90(-0.46%) |
Mar 09, 2022 | 412.32 | 416.50 | 410.03 | 414.52 | 7,976,624 | +10.86(+2.69%) |
Mar 08, 2022 | 406.91 | 414.22 | 402.54 | 403.65 | 15,324,373 | -3.03(-0.75%) |
Mar 07, 2022 | 418.50 | 418.75 | 406.68 | 406.69 | 9,096,133 | -12.31(-2.94%) |
Mar 04, 2022 | 418.80 | 420.26 | 414.93 | 419.00 | 8,369,563 | -3.61(-0.85%) |
Mar 03, 2022 | 427.19 | 427.76 | 420.74 | 422.61 | 10,257,523 | -2.04(-0.48%) |
Mar 02, 2022 | 419.34 | 426.26 | 418.53 | 424.64 | 9,265,027 | +7.61(+1.82%) |
Mar 01, 2022 | 421.94 | 423.96 | 414.30 | 417.04 | 14,796,042 | -6.57(-1.55%) |
Feb 28, 2022 | 418.98 | 424.95 | 417.69 | 423.60 | 11,566,987 | -0.86(-0.20%) |
Feb 25, 2022 | 416.57 | 424.62 | 417.54 | 424.46 | 9,995,902 | +9.14(+2.20%) |
Feb 24, 2022 | 398.57 | 415.77 | 398.19 | 415.32 | 20,152,524 | +6.43(+1.57%) |
Feb 23, 2022 | 419.51 | 420.15 | 408.59 | 408.89 | 11,742,520 | -7.59(-1.82%) |
Feb 22, 2022 | 418.80 | 422.33 | 412.97 | 416.48 | 10,290,532 | -4.57(-1.08%) |
Feb 18, 2022 | 421.04 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.84 | 430.36 | 423.24 | 423.97 | 6,662,832 | -9.09(-2.10%) |
Feb 16, 2022 | 430.40 | 434.50 | 428.59 | 433.05 | 6,533,404 | +0.49(+0.11%) |
Feb 15, 2022 | 430.28 | 432.79 | 429.79 | 432.56 | 6,983,972 | +6.85(+1.61%) |
Feb 14, 2022 | 426.65 | 428.25 | 422.19 | 425.72 | 8,540,686 | -1.39(-0.33%) |
Feb 11, 2022 | 435.79 | 437.94 | 425.70 | 427.11 | 9,773,939 | -8.72(-2.00%) |
Feb 10, 2022 | 437.77 | 443.88 | 433.72 | 435.82 | 7,738,072 | -7.84(-1.77%) |
Feb 09, 2022 | 441.50 | 443.96 | 441.28 | 443.67 | 7,398,894 | +6.45(+1.48%) |
Feb 08, 2022 | 433.25 | 438.24 | 431.77 | 437.22 | 5,131,005 | +3.45(+0.79%) |
Feb 07, 2022 | 435.95 | 437.36 | 432.39 | 433.77 | 6,578,966 | -1.55(-0.35%) |
Feb 04, 2022 | 432.79 | 439.10 | 430.44 | 435.31 | 7,362,817 | +2.17(+0.50%) |
Feb 03, 2022 | 437.31 | 439.27 | 432.25 | 433.14 | 8,112,998 | -10.29(-2.32%) |
Feb 02, 2022 | 441.80 | 444.23 | 439.36 | 443.43 | 10,085,997 | +4.22(+0.96%) |
Feb 01, 2022 | 437.09 | 439.89 | 433.42 | 439.21 | 9,089,254 | +3.01(+0.69%) |
Jan 31, 2022 | 427.84 | 436.66 | 436.20 | 8,838,647 | +7.74(+1.81%) | |
Jan 28, 2022 | 419.66 | 428.46 | 414.87 | 428.46 | 13,536,170 | +10.23(+2.44%) |
Jan 27, 2022 | 425.02 | 428.22 | 416.47 | 418.23 | 18,167,238 | -2.19(-0.52%) |
Jan 26, 2022 | 427.45 | 430.70 | 415.96 | 420.43 | 15,407,911 | -0.97(-0.23%) |
Jan 25, 2022 | 420.00 | 425.59 | 414.23 | 421.40 | 15,231,569 | -4.91(-1.15%) |
Jan 24, 2022 | 419.00 | 427.08 | 408.10 | 426.31 | 18,892,040 | +1.49(+0.35%) |
Jan 21, 2022 | 432.16 | 434.50 | 424.71 | 424.82 | 14,480,052 | -8.44(-1.95%) |
Jan 20, 2022 | 440.04 | 444.87 | 432.76 | 433.26 | 9,218,569 | -4.87(-1.11%) |
Jan 19, 2022 | 444.15 | 445.69 | 437.81 | 438.12 | 6,477,428 | -4.58(-1.03%) |
Jan 18, 2022 | 445.79 | 446.02 | 441.57 | 442.70 | 10,027,249 | -7.97(-1.77%) |
Jan 14, 2022 | 450.67 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.88 | 458.55 | 449.45 | 450.51 | 5,540,168 | -6.27(-1.37%) |
Jan 12, 2022 | 457.40 | 458.88 | 454.74 | 456.78 | 9,254,402 | +1.21(+0.26%) |
Jan 11, 2022 | 451.16 | 455.64 | 448.06 | 455.57 | 7,818,144 | +4.45(+0.99%) |
Jan 10, 2022 | 448.68 | 451.66 | 442.79 | 451.12 | 9,287,286 | -0.85(-0.19%) |
Jan 07, 2022 | 453.82 | 455.01 | 450.59 | 451.97 | 7,947,488 | -1.81(-0.40%) |
Jan 06, 2022 | 453.75 | 456.56 | 451.37 | 453.78 | 6,169,220 | -0.34(-0.07%) |
Jan 05, 2022 | 462.75 | 463.49 | 454.08 | 454.12 | 7,460,533 | -9.03(-1.95%) |
Jan 04, 2022 | 464.78 | 465.46 | 461.20 | 463.15 | 5,942,718 | -0.16(-0.03%) |
Jan 03, 2022 | 461.89 | 463.36 | 459.51 | 463.31 | 5,757,700 | +2.75(+0.60%) |
Dec 31, 2021 | 461.20 | 462.43 | 460.32 | 460.55 | 4,122,338 | -1.15(-0.25%) |
Dec 30, 2021 | 463.50 | 464.51 | 461.30 | 461.70 | 4,164,089 | -1.30(-0.28%) |
Dec 29, 2021 | 462.57 | 464.08 | 461.53 | 463.00 | 3,428,341 | +0.48(+0.10%) |
Dec 28, 2021 | 463.31 | 464.33 | 461.64 | 462.52 | 4,414,475 | -0.36(-0.08%) |
Dec 27, 2021 | 457.74 | 462.88 | 457.74 | 462.88 | 4,275,986 | +6.54(+1.43%) |
Dec 23, 2021 | 454.60 | 457.89 | 454.49 | 456.34 | 4,524,753 | +2.78(+0.61%) |
Dec 22, 2021 | 448.78 | 453.68 | 448.64 | 453.56 | 5,004,014 | +4.53(+1.01%) |
Dec 21, 2021 | 444.70 | 449.21 | 442.53 | 449.03 | 6,557,285 | +7.86(+1.78%) |
Dec 20, 2021 | 440.73 | 441.64 | 437.49 | 441.17 | 7,266,682 | -5.01(-1.12%) |
Dec 17, 2021 | 447.55 | 450.65 | 444.21 | 446.19 | 8,730,492 | -4.47(-0.99%) |
Dec 16, 2021 | 456.66 | 456.97 | 449.14 | 450.66 | 8,141,374 | -4.17(-0.92%) |
Dec 15, 2021 | 447.85 | 455.03 | 445.25 | 454.83 | 7,299,800 | +7.04(+1.57%) |
Dec 14, 2021 | 447.51 | 450.06 | 444.74 | 447.79 | 10,671,522 | -3.19(-0.71%) |
Dec 13, 2021 | 454.44 | 454.71 | 450.63 | 450.98 | 9,243,558 | -4.03(-0.89%) |
Dec 10, 2021 | 453.46 | 455.07 | 450.85 | 455.00 | 5,847,575 | +4.32(+0.96%) |
Dec 09, 2021 | 452.41 | 453.33 | 450.48 | 450.68 | 5,765,115 | -3.06(-0.67%) |
Dec 08, 2021 | 452.94 | 454.19 | 451.12 | 453.74 | 5,186,794 | +1.19(+0.26%) |
Dec 07, 2021 | 448.79 | 453.09 | 448.74 | 452.55 | 7,028,693 | +9.21(+2.08%) |
Dec 06, 2021 | 440.82 | 445.26 | 438.29 | 443.34 | 6,818,288 | +5.27(+1.20%) |
Dec 03, 2021 | 443.66 | 444.75 | 433.83 | 438.06 | 10,310,968 | -3.97(-0.90%) |
Dec 02, 2021 | 435.54 | 443.59 | 435.15 | 442.03 | 10,424,473 | +6.71(+1.54%) |
Dec 01, 2021 | 446.06 | 449.01 | 435.11 | 435.32 | 8,246,969 | -5.14(-1.17%) |
Nov 30, 2021 | 446.50 | 448.29 | 439.98 | 440.46 | 10,151,881 | -8.54(-1.90%) |
Nov 29, 2021 | 448.43 | 450.85 | 446.20 | 449.00 | 5,692,911 | +5.66(+1.28%) |
Nov 26, 2021 | 446.81 | 448.25 | 442.36 | 443.34 | 7,546,975 | -10.26(-2.26%) |
Nov 24, 2021 | 450.45 | 453.78 | 449.53 | 453.60 | 4,845,956 | +1.17(+0.26%) |
Nov 23, 2021 | 451.59 | 453.28 | 448.81 | 452.42 | 8,813,156 | +0.63(+0.14%) |
Nov 22, 2021 | 454.99 | 457.66 | 451.63 | 451.80 | 4,452,455 | -1.36(-0.30%) |
Nov 19, 2021 | 453.76 | 455.08 | 452.75 | 453.15 | 3,480,350 | -0.74(-0.16%) |
Nov 18, 2021 | 453.46 | 454.19 | 453.63 | 453.90 | 3,024,395 | +1.49(+0.33%) |
Nov 17, 2021 | 453.25 | 453.40 | 451.73 | 452.40 | 5,028,345 | -1.07(-0.24%) |
Nov 16, 2021 | 451.46 | 454.66 | 451.37 | 453.47 | 4,113,877 | +1.80(+0.40%) |
Nov 15, 2021 | 452.93 | 453.02 | 450.56 | 451.67 | 3,061,422 | +0.12(+0.03%) |
Nov 12, 2021 | 449.51 | 452.10 | 448.49 | 451.56 | 2,816,318 | +3.30(+0.74%) |
Nov 11, 2021 | 449.55 | 449.59 | 448.14 | 448.25 | 3,590,881 | +0.18(+0.04%) |
Nov 10, 2021 | 449.93 | 448.07 | 4,392,753 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.54 | 453.75 | 450.19 | 451.64 | 3,653,902 | -1.58(-0.35%) |
Nov 08, 2021 | 453.88 | 454.39 | 452.44 | 453.22 | 3,076,437 | +0.47(+0.10%) |
Nov 05, 2021 | 453.50 | 454.81 | 451.20 | 452.75 | 4,531,076 | +1.59(+0.35%) |
Nov 04, 2021 | 449.68 | 451.27 | 449.32 | 451.16 | 3,158,095 | +2.06(+0.46%) |
Nov 03, 2021 | 445.76 | 449.45 | 445.32 | 449.10 | 3,028,760 | +2.74(+0.61%) |
Nov 02, 2021 | 444.74 | 446.64 | 444.59 | 446.36 | 3,410,571 | +1.75(+0.39%) |
Nov 01, 2021 | 444.79 | 444.11 | 442.76 | 444.61 | 3,026,557 | +0.92(+0.21%) |
Oct 29, 2021 | 440.53 | 444.08 | 440.22 | 443.69 | 4,338,062 | +0.84(+0.19%) |
Oct 28, 2021 | 440.13 | 442.93 | 440.11 | 442.86 | 2,557,873 | +4.22(+0.96%) |
Oct 27, 2021 | 441.07 | 441.73 | 438.57 | 438.64 | 2,602,700 | -1.96(-0.45%) |
Oct 26, 2021 | 441.76 | 440.60 | 2,649,764 | +0.50(+0.11%) | ||
Oct 25, 2021 | 438.96 | 440.53 | 437.13 | 440.10 | 2,146,214 | +2.29(+0.52%) |
Oct 22, 2021 | 437.93 | 439.33 | 435.84 | 437.81 | 3,903,127 | -0.53(-0.12%) |
Oct 21, 2021 | 436.53 | 438.54 | 436.10 | 438.34 | 5,067,977 | +1.14(+0.26%) |
Oct 20, 2021 | 435.88 | 437.47 | 435.84 | 437.21 | 2,841,514 | +1.68(+0.38%) |
Oct 19, 2021 | 433.82 | 435.53 | 433.17 | 435.53 | 2,833,800 | +3.40(+0.79%) |
Oct 18, 2021 | 429.00 | 432.43 | 428.30 | 432.13 | 2,796,819 | +1.25(+0.29%) |
Oct 15, 2021 | 429.80 | 431.19 | 429.11 | 430.88 | 3,864,998 | +3.28(+0.77%) |
Oct 14, 2021 | 424.29 | 427.72 | 423.77 | 427.60 | 3,776,504 | +7.20(+1.71%) |
Oct 13, 2021 | 420.00 | 421.32 | 416.98 | 420.40 | 5,552,200 | +1.49(+0.36%) |
Oct 12, 2021 | 420.98 | 421.35 | 418.17 | 418.91 | 5,180,943 | -1.06(-0.25%) |
Oct 11, 2021 | 422.39 | 425.39 | 419.94 | 419.97 | 2,935,104 | -3.16(-0.75%) |
Oct 08, 2021 | 424.64 | 425.02 | 422.45 | 423.12 | 3,177,205 | -0.63(-0.15%) |
Oct 07, 2021 | 423.62 | 426.75 | 423.39 | 423.75 | 4,270,021 | +3.48(+0.83%) |
Oct 06, 2021 | 414.81 | 420.43 | 413.11 | 420.27 | 5,323,116 | +1.78(+0.43%) |
Oct 05, 2021 | 415.76 | 420.77 | 414.94 | 418.49 | 4,920,014 | +4.34(+1.05%) |
Oct 04, 2021 | 418.38 | 419.27 | 411.95 | 414.14 | 8,215,715 | -5.45(-1.30%) |
Oct 01, 2021 | 416.46 | 421.31 | 412.84 | 419.59 | 7,048,614 | +4.94(+1.19%) |
Sep 30, 2021 | 421.28 | 422.02 | 414.57 | 414.65 | 8,002,891 | -5.20(-1.24%) |
Sep 29, 2021 | 420.50 | 422.27 | 419.21 | 419.85 | 4,332,987 | +0.72(+0.17%) |
Sep 28, 2021 | 424.87 | 425.18 | 418.33 | 419.13 | 8,002,424 | -8.54(-2.00%) |
Sep 27, 2021 | 427.86 | 429.04 | 426.96 | 427.67 | 3,299,107 | -1.35(-0.31%) |
Sep 24, 2021 | 426.53 | 429.65 | 426.31 | 429.01 | 3,568,907 | +0.82(+0.19%) |
Sep 23, 2021 | 425.00 | 429.83 | 424.74 | 428.19 | 4,422,074 | +5.07(+1.20%) |
Sep 22, 2021 | 421.37 | 425.15 | 420.37 | 423.12 | 5,138,551 | +4.13(+0.99%) |
Sep 21, 2021 | 421.78 | 423.08 | 418.48 | 418.99 | 6,597,043 | -0.24(-0.06%) |
Sep 20, 2021 | 420.22 | 421.78 | 414.38 | 419.23 | 10,430,790 | -7.19(-1.69%) |
Sep 17, 2021 | 429.91 | 430.30 | 426.12 | 426.42 | 4,925,624 | -4.15(-0.96%) |
Sep 16, 2021 | 430.82 | 431.80 | 427.65 | 430.57 | 2,364,275 | -0.81(-0.19%) |
Sep 15, 2021 | 428.21 | 431.85 | 427.11 | 431.38 | 5,708,505 | +3.56(+0.83%) |
Sep 14, 2021 | 431.55 | 431.78 | 426.87 | 427.82 | 3,816,785 | -2.29(-0.53%) |
Sep 13, 2021 | 432.13 | 432.37 | 427.73 | 430.11 | 3,142,201 | +1.00(+0.23%) |
Sep 10, 2021 | 434.41 | 434.84 | 428.88 | 429.12 | 3,153,888 | -3.30(-0.76%) |
Sep 09, 2021 | 434.05 | 435.87 | 432.17 | 432.41 | 4,016,311 | -1.94(-0.45%) |
Sep 08, 2021 | 434.25 | 435.00 | 432.31 | 434.35 | 4,251,223 | -0.58(-0.13%) |
Sep 07, 2021 | 436.03 | 436.11 | 434.12 | 434.93 | 2,538,916 | -1.41(-0.32%) |
Sep 03, 2021 | 435.42 | 436.89 | 434.91 | 436.33 | 2,734,903 | -0.19(-0.04%) |
Sep 02, 2021 | 436.60 | 437.30 | 435.27 | 436.53 | 2,817,970 | +1.30(+0.30%) |
Sep 01, 2021 | 435.84 | 436.40 | 434.91 | 435.22 | 3,951,068 | +0.19(+0.04%) |
Aug 31, 2021 | 435.49 | 435.80 | 434.30 | 435.03 | 3,417,892 | -0.47(-0.11%) |
Aug 30, 2021 | 434.40 | 436.35 | 434.08 | 435.50 | 2,534,728 | +1.93(+0.44%) |
Aug 27, 2021 | 430.58 | 434.01 | 430.57 | 433.57 | 4,207,079 | +3.78(+0.88%) |
Aug 26, 2021 | 432.13 | 432.28 | 429.70 | 429.80 | 3,774,406 | -2.55(-0.59%) |
Aug 25, 2021 | 431.64 | 432.86 | 431.23 | 432.35 | 3,395,039 | +0.90(+0.21%) |
Aug 24, 2021 | 431.44 | 431.97 | 430.92 | 431.44 | 3,022,708 | +0.75(+0.17%) |
Aug 23, 2021 | 428.71 | 431.68 | 428.70 | 430.70 | 4,269,350 | +3.72(+0.87%) |
Aug 20, 2021 | 423.94 | 427.31 | 423.48 | 426.98 | 4,861,334 | +3.38(+0.80%) |
Aug 19, 2021 | 420.15 | 424.81 | 420.00 | 423.60 | 5,020,785 | +0.62(+0.15%) |
Aug 18, 2021 | 426.56 | 428.18 | 422.72 | 422.98 | 5,363,061 | -4.61(-1.08%) |
Aug 17, 2021 | 427.78 | 428.51 | 424.55 | 427.59 | 7,428,258 | -2.92(-0.68%) |
Aug 16, 2021 | 428.18 | 430.58 | 426.52 | 430.51 | 3,653,238 | +1.10(+0.26%) |
Aug 13, 2021 | 429.12 | 429.44 | 428.64 | 429.41 | 3,073,118 | +1.08(+0.25%) |
Aug 12, 2021 | 427.25 | 428.80 | 426.32 | 428.33 | 4,919,620 | +1.00(+0.23%) |
Aug 11, 2021 | 427.43 | 427.49 | 426.27 | 427.33 | 3,435,473 | +1.01(+0.24%) |
Aug 10, 2021 | 426.25 | 427.05 | 425.55 | 426.32 | 2,764,026 | +0.50(+0.12%) |
Aug 09, 2021 | 426.12 | 426.41 | 424.99 | 425.83 | 1,756,979 | -0.30(-0.07%) |
Aug 06, 2021 | 425.76 | 426.56 | 425.49 | 426.12 | 2,774,550 | +0.74(+0.17%) |
Aug 05, 2021 | 423.94 | 425.51 | 423.64 | 425.38 | 2,855,209 | +2.63(+0.62%) |
Aug 04, 2021 | 423.54 | 424.11 | 422.50 | 422.76 | 3,259,897 | -2.02(-0.48%) |
Aug 03, 2021 | 422.19 | 424.93 | 419.98 | 424.78 | 3,327,645 | +3.37(+0.80%) |
Aug 02, 2021 | 424.07 | 424.63 | 421.07 | 421.42 | 3,634,437 | -0.85(-0.20%) |
Jul 30, 2021 | 421.71 | 423.78 | 421.61 | 422.27 | 2,848,020 | -2.15(-0.51%) |
Jul 29, 2021 | 423.55 | 425.45 | 423.54 | 424.42 | 3,781,841 | +1.88(+0.44%) |
Jul 28, 2021 | 423.44 | 424.02 | 421.21 | 422.54 | 4,645,881 | -0.23(-0.05%) |
Jul 27, 2021 | 423.64 | 423.68 | 419.86 | 422.77 | 4,427,211 | -1.94(-0.46%) |
Jul 26, 2021 | 423.10 | 424.70 | 423.02 | 424.70 | 3,247,949 | +1.13(+0.27%) |
Jul 23, 2021 | 421.33 | 424.00 | 420.65 | 423.57 | 4,293,536 | +4.13(+0.99%) |
Jul 22, 2021 | 418.65 | 419.59 | 417.66 | 419.44 | 4,086,330 | +0.91(+0.22%) |
Jul 21, 2021 | 416.33 | 418.61 | 416.17 | 418.53 | 4,776,827 | +3.37(+0.81%) |
Jul 20, 2021 | 409.98 | 416.40 | 409.12 | 415.16 | 8,794,281 | +5.94(+1.45%) |
Jul 19, 2021 | 410.42 | 410.91 | 406.36 | 409.23 | 10,722,955 | -6.20(-1.49%) |
Jul 16, 2021 | 419.84 | 419.93 | 414.98 | 415.43 | 4,181,743 | -3.16(-0.76%) |
Jul 15, 2021 | 418.70 | 419.40 | 416.71 | 418.60 | 4,147,237 | -1.44(-0.34%) |
Jul 14, 2021 | 421.21 | 421.70 | 418.82 | 420.04 | 4,166,292 | +0.56(+0.13%) |
Jul 13, 2021 | 420.11 | 421.65 | 419.01 | 419.48 | 4,717,124 | -1.48(-0.35%) |
Jul 12, 2021 | 419.31 | 421.19 | 418.88 | 420.95 | 5,089,440 | +1.55(+0.37%) |
Jul 09, 2021 | 416.54 | 419.68 | 416.31 | 419.40 | 4,497,295 | +4.41(+1.06%) |
Jul 08, 2021 | 412.92 | 415.75 | 411.71 | 414.99 | 6,732,700 | -3.35(-0.80%) |
Jul 07, 2021 | 417.64 | 418.64 | 415.57 | 418.35 | 4,619,097 | +1.71(+0.41%) |
Jul 06, 2021 | 417.73 | 417.93 | 414.09 | 416.64 | 5,179,083 | -1.06(-0.25%) |
Jul 02, 2021 | 415.69 | 418.03 | 415.37 | 417.70 | 4,088,394 | +3.15(+0.76%) |