Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 292.65 | 294.81 | 286.28 | 291.38 | 92,225 | -4.75(-1.60%) |
Jun 29, 2022 | 295.74 | 297.68 | 293.19 | 296.13 | 77,945 | -0.50(-0.17%) |
Jun 28, 2022 | 307.42 | 309.89 | 296.53 | 296.63 | 24,582 | -10.27(-3.35%) |
Jun 27, 2022 | 311.37 | 311.77 | 305.86 | 306.90 | 61,920 | -3.44(-1.11%) |
Jun 24, 2022 | 301.31 | 310.38 | 301.31 | 310.35 | 52,951 | +12.35(+4.15%) |
Jun 23, 2022 | 295.38 | 298.81 | 293.14 | 297.99 | 62,864 | +4.86(+1.66%) |
Jun 22, 2022 | 290.05 | 297.41 | 290.05 | 293.13 | 42,630 | -0.49(-0.17%) |
Jun 21, 2022 | 291.80 | 296.86 | 291.80 | 293.62 | 85,576 | +6.31(+2.19%) |
Jun 17, 2022 | 283.54 | 289.22 | 282.18 | 287.31 | 66,355 | +3.76(+1.33%) |
Jun 16, 2022 | 288.45 | 288.99 | 281.40 | 283.55 | 82,219 | -13.24(-4.46%) |
Jun 15, 2022 | 293.06 | 300.28 | 291.14 | 296.80 | 54,841 | +7.70(+2.66%) |
Jun 14, 2022 | 290.61 | 291.69 | 286.72 | 289.10 | 76,421 | +0.69(+0.24%) |
Jun 13, 2022 | 292.99 | 295.64 | 287.75 | 288.40 | 329,454 | -15.25(-5.02%) |
Jun 10, 2022 | 310.00 | 310.00 | 303.15 | 303.65 | 39,755 | -12.54(-3.97%) |
Jun 09, 2022 | 323.52 | 326.39 | 316.18 | 316.19 | 28,549 | -9.67(-2.97%) |
Jun 08, 2022 | 327.43 | 330.23 | 324.93 | 325.86 | 44,230 | -3.09(-0.94%) |
Jun 07, 2022 | 321.99 | 329.62 | 321.98 | 328.95 | 38,105 | +2.94(+0.90%) |
Jun 06, 2022 | 329.33 | 331.53 | 324.68 | 326.01 | 40,748 | +1.35(+0.41%) |
Jun 03, 2022 | 327.32 | 329.06 | 323.59 | 324.67 | 35,797 | -8.28(-2.49%) |
Jun 02, 2022 | 320.90 | 333.04 | 320.90 | 332.94 | 47,894 | +10.62(+3.30%) |
Jun 01, 2022 | 327.35 | 329.97 | 320.14 | 322.32 | 49,117 | -1.41(-0.44%) |
May 31, 2022 | 324.22 | 327.05 | 319.87 | 323.74 | 68,173 | -1.10(-0.34%) |
May 27, 2022 | 317.75 | 324.83 | 317.75 | 324.83 | 58,843 | +10.79(+3.44%) |
May 26, 2022 | 304.46 | 315.45 | 304.46 | 314.04 | 128,667 | +8.73(+2.86%) |
May 25, 2022 | 298.70 | 307.56 | 298.24 | 305.31 | 46,505 | +5.05(+1.68%) |
May 24, 2022 | 302.56 | 302.56 | 295.56 | 300.26 | 81,726 | -9.04(-2.92%) |
May 23, 2022 | 305.48 | 309.50 | 302.68 | 309.31 | 47,701 | +4.82(+1.58%) |
May 20, 2022 | 308.40 | 308.59 | 295.41 | 304.49 | 60,925 | +0.13(+0.04%) |
May 19, 2022 | 303.03 | 309.25 | 301.62 | 304.36 | 106,434 | -1.06(-0.35%) |
May 18, 2022 | 315.29 | 316.49 | 304.41 | 305.42 | 75,793 | -14.71(-4.59%) |
May 17, 2022 | 317.76 | 320.29 | 313.56 | 320.13 | 104,234 | +9.05(+2.91%) |
May 16, 2022 | 313.53 | 315.44 | 310.01 | 311.07 | 72,375 | -4.62(-1.46%) |
May 13, 2022 | 307.52 | 316.83 | 307.52 | 315.69 | 65,775 | +12.73(+4.20%) |
May 12, 2022 | 298.23 | 306.73 | 296.32 | 302.96 | 258,405 | -0.05(-0.02%) |
May 11, 2022 | 309.63 | 314.97 | 302.55 | 303.01 | 56,413 | -9.44(-3.02%) |
May 10, 2022 | 315.54 | 317.23 | 307.00 | 312.45 | 54,898 | +3.57(+1.16%) |
May 09, 2022 | 316.52 | 318.45 | 307.44 | 308.88 | 69,149 | -14.04(-4.35%) |
May 06, 2022 | 324.97 | 329.00 | 318.38 | 322.92 | 36,291 | -5.06(-1.54%) |
May 05, 2022 | 340.70 | 340.70 | 324.27 | 327.97 | 44,365 | -18.53(-5.35%) |
May 04, 2022 | 335.68 | 346.91 | 328.69 | 346.50 | 37,586 | +11.24(+3.35%) |
May 03, 2022 | 334.46 | 337.41 | 332.80 | 335.26 | 38,445 | +0.27(+0.08%) |
May 02, 2022 | 327.84 | 335.10 | 325.54 | 334.99 | 51,874 | +6.35(+1.93%) |
Apr 29, 2022 | 338.79 | 342.66 | 328.09 | 328.64 | 35,994 | -16.94(-4.90%) |
Apr 28, 2022 | 337.48 | 347.97 | 334.46 | 345.59 | 55,732 | +15.28(+4.63%) |
Apr 27, 2022 | 329.91 | 336.93 | 328.67 | 330.30 | 77,438 | -0.08(-0.02%) |
Apr 26, 2022 | 340.46 | 340.62 | 330.25 | 330.38 | 45,493 | -13.25(-3.86%) |
Apr 25, 2022 | 336.10 | 343.64 | 335.21 | 343.64 | 65,202 | +5.92(+1.75%) |
Apr 22, 2022 | 347.16 | 348.91 | 337.54 | 337.71 | 33,093 | -9.77(-2.81%) |
Apr 21, 2022 | 359.42 | 362.96 | 346.20 | 347.49 | 32,833 | -9.03(-2.53%) |
Apr 20, 2022 | 363.49 | 363.49 | 355.75 | 356.52 | 44,233 | -6.24(-1.72%) |
Apr 19, 2022 | 353.54 | 363.40 | 353.54 | 362.76 | 26,837 | +8.05(+2.27%) |
Apr 18, 2022 | 352.54 | 357.01 | 351.00 | 354.71 | 36,704 | +0.53(+0.15%) |
Apr 14, 2022 | 363.88 | 363.88 | 353.94 | 354.17 | 20,073 | -8.60(-2.37%) |
Apr 13, 2022 | 356.53 | 363.85 | 356.09 | 362.77 | 26,645 | +6.52(+1.83%) |
Apr 12, 2022 | 363.93 | 365.99 | 354.91 | 356.25 | 45,992 | -1.88(-0.52%) |
Apr 11, 2022 | 361.44 | 362.40 | 357.91 | 358.13 | 34,374 | -7.85(-2.15%) |
Apr 08, 2022 | 369.85 | 370.63 | 365.46 | 365.98 | 92,821 | -6.16(-1.66%) |
Apr 07, 2022 | 370.49 | 374.67 | 366.19 | 372.14 | 56,013 | +0.23(+0.06%) |
Apr 06, 2022 | 376.54 | 376.71 | 369.14 | 371.92 | 53,291 | -11.13(-2.90%) |
Apr 05, 2022 | 391.32 | 391.68 | 381.81 | 383.05 | 24,837 | -9.65(-2.46%) |
Apr 04, 2022 | 385.37 | 392.70 | 385.12 | 392.70 | 23,586 | +8.67(+2.26%) |
Apr 01, 2022 | 385.29 | 385.46 | 380.90 | 384.02 | 22,431 | -0.39(-0.10%) |
Mar 31, 2022 | 389.86 | 390.43 | 384.15 | 384.41 | 27,946 | -5.78(-1.48%) |
Mar 30, 2022 | 394.59 | 395.83 | 388.44 | 390.19 | 47,964 | -6.94(-1.75%) |
Mar 29, 2022 | 393.35 | 397.96 | 390.85 | 397.13 | 34,599 | +8.38(+2.16%) |
Mar 28, 2022 | 382.81 | 388.79 | 381.27 | 388.75 | 35,092 | +5.11(+1.33%) |
Mar 25, 2022 | 385.36 | 385.77 | 378.93 | 383.64 | 38,791 | -0.97(-0.25%) |
Mar 24, 2022 | 377.99 | 384.69 | 375.61 | 384.61 | 25,809 | +8.86(+2.36%) |
Mar 23, 2022 | 378.43 | 382.16 | 375.69 | 375.75 | 40,332 | -6.72(-1.76%) |
Mar 22, 2022 | 375.56 | 384.30 | 375.45 | 382.47 | 51,913 | +6.48(+1.72%) |
Mar 21, 2022 | 375.95 | 377.98 | 371.21 | 376.00 | 39,799 | -1.33(-0.35%) |
Mar 18, 2022 | 366.93 | 377.65 | 366.21 | 377.33 | 24,399 | +9.17(+2.49%) |
Mar 17, 2022 | 361.52 | 368.23 | 360.51 | 368.16 | 38,865 | +4.85(+1.33%) |
Mar 16, 2022 | 353.85 | 363.31 | 350.77 | 363.31 | 55,776 | +13.95(+3.99%) |
Mar 15, 2022 | 340.65 | 350.11 | 340.33 | 349.36 | 52,562 | +11.21(+3.32%) |
Mar 14, 2022 | 345.76 | 348.27 | 337.52 | 338.15 | 89,692 | -8.02(-2.32%) |
Mar 11, 2022 | 356.67 | 357.40 | 345.84 | 346.17 | 70,139 | -7.34(-2.08%) |
Mar 10, 2022 | 352.64 | 354.73 | 348.65 | 353.51 | 788,643 | -3.20(-0.90%) |
Mar 09, 2022 | 352.03 | 358.36 | 350.47 | 356.72 | 1,145,808 | +14.19(+4.14%) |
Mar 08, 2022 | 342.25 | 352.94 | 337.85 | 342.53 | 1,064,646 | -0.76(-0.22%) |
Mar 07, 2022 | 357.82 | 358.16 | 343.03 | 343.29 | 55,451 | -15.12(-4.22%) |
Mar 04, 2022 | 363.09 | 364.59 | 356.02 | 358.41 | 21,988 | -6.88(-1.88%) |
Mar 03, 2022 | 375.11 | 375.11 | 363.55 | 365.29 | 31,704 | -7.05(-1.89%) |
Mar 02, 2022 | 367.52 | 373.81 | 365.02 | 372.34 | 25,750 | +6.08(+1.66%) |
Mar 01, 2022 | 372.16 | 373.78 | 363.49 | 366.26 | 18,836 | -7.41(-1.98%) |
Feb 28, 2022 | 369.24 | 374.97 | 367.34 | 373.67 | 47,259 | +0.53(+0.14%) |
Feb 25, 2022 | 368.81 | 373.14 | 367.90 | 373.14 | 48,036 | +5.46(+1.48%) |
Feb 24, 2022 | 341.73 | 368.25 | 341.73 | 367.68 | 176,585 | +14.14(+4.00%) |
Feb 23, 2022 | 365.83 | 367.38 | 353.44 | 353.55 | 42,603 | -9.00(-2.48%) |
Feb 22, 2022 | 362.84 | 369.17 | 360.10 | 362.54 | 38,863 | -4.01(-1.10%) |
Feb 18, 2022 | 366.56 | 0 | -4.94(-1.33%) | |||
Feb 17, 2022 | 380.56 | 381.59 | 371.28 | 371.50 | 100,014 | -13.31(-3.46%) |
Feb 16, 2022 | 382.00 | 385.67 | 379.14 | 384.81 | 20,800 | -1.27(-0.33%) |
Feb 15, 2022 | 382.05 | 386.18 | 381.44 | 386.08 | 34,608 | +9.60(+2.55%) |
Feb 14, 2022 | 374.75 | 380.38 | 373.20 | 376.48 | 33,960 | +0.53(+0.14%) |
Feb 11, 2022 | 388.48 | 391.05 | 374.16 | 375.95 | 94,794 | -12.84(-3.30%) |
Feb 10, 2022 | 390.20 | 397.97 | 386.63 | 388.79 | 40,119 | -8.80(-2.21%) |
Feb 09, 2022 | 392.94 | 397.78 | 392.72 | 397.59 | 20,714 | +9.35(+2.41%) |
Feb 08, 2022 | 381.87 | 388.70 | 380.94 | 388.24 | 20,355 | +4.45(+1.16%) |
Feb 07, 2022 | 387.87 | 390.07 | 382.73 | 383.79 | 33,146 | -3.47(-0.90%) |
Feb 04, 2022 | 382.32 | 390.63 | 379.76 | 387.26 | 45,735 | +7.84(+2.07%) |
Feb 03, 2022 | 385.65 | 378.83 | 379.42 | 55,219 | -20.12(-5.04%) | |
Feb 02, 2022 | 403.32 | 403.32 | 395.58 | 399.54 | 17,487 | +2.63(+0.66%) |
Feb 01, 2022 | 396.02 | 397.51 | 390.54 | 396.91 | 35,649 | +3.17(+0.81%) |
Jan 31, 2022 | 381.54 | 393.99 | 393.73 | 36,388 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.50 | 380.27 | 365.03 | 380.35 | 29,222 | +13.51(+3.68%) |
Jan 27, 2022 | 375.37 | 377.73 | 366.15 | 366.83 | 46,513 | -2.39(-0.65%) |
Jan 26, 2022 | 380.10 | 383.33 | 365.81 | 369.23 | 61,693 | -0.19(-0.05%) |
Jan 25, 2022 | 372.79 | 375.67 | 366.79 | 369.41 | 58,036 | -10.88(-2.86%) |
Jan 24, 2022 | 368.51 | 380.49 | 358.23 | 380.29 | 59,805 | +3.23(+0.86%) |
Jan 21, 2022 | 385.82 | 389.63 | 376.94 | 377.06 | 110,039 | -12.40(-3.18%) |
Jan 20, 2022 | 398.62 | 403.41 | 388.82 | 389.45 | 60,598 | -5.81(-1.47%) |
Jan 19, 2022 | 400.51 | 404.36 | 395.01 | 395.27 | 24,922 | -4.48(-1.12%) |
Jan 18, 2022 | 403.88 | 406.19 | 399.18 | 399.75 | 67,868 | -10.50(-2.56%) |
Jan 14, 2022 | 410.25 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.28 | 421.52 | 407.43 | 407.43 | 22,093 | -11.50(-2.74%) |
Jan 12, 2022 | 421.09 | 423.04 | 417.32 | 418.93 | 14,485 | +0.89(+0.21%) |
Jan 11, 2022 | 410.25 | 418.62 | 409.58 | 418.04 | 38,436 | +6.20(+1.50%) |
Jan 10, 2022 | 405.93 | 412.25 | 398.54 | 411.84 | 41,457 | +0.23(+0.06%) |
Jan 07, 2022 | 415.61 | 418.30 | 409.60 | 411.61 | 31,654 | -4.88(-1.17%) |
Jan 06, 2022 | 414.13 | 419.93 | 414.10 | 416.49 | 25,646 | -0.19(-0.05%) |
Jan 05, 2022 | 428.23 | 428.82 | 416.68 | 416.68 | 42,602 | -14.95(-3.46%) |
Jan 04, 2022 | 437.68 | 437.95 | 427.62 | 431.63 | 16,909 | -5.55(-1.27%) |
Jan 03, 2022 | 435.32 | 437.24 | 432.44 | 437.19 | 14,316 | +3.14(+0.72%) |
Dec 31, 2021 | 436.96 | 437.90 | 434.01 | 434.04 | 12,777 | -3.39(-0.78%) |
Dec 30, 2021 | 439.05 | 441.42 | 436.99 | 437.43 | 9,142 | -1.46(-0.33%) |
Dec 29, 2021 | 439.72 | 440.62 | 437.27 | 438.90 | 32,605 | -0.22(-0.05%) |
Dec 28, 2021 | 442.71 | 442.71 | 438.22 | 439.11 | 22,423 | -2.88(-0.65%) |
Dec 27, 2021 | 436.27 | 442.12 | 436.27 | 441.99 | 26,207 | +6.69(+1.54%) |
Dec 23, 2021 | 432.36 | 436.83 | 432.36 | 435.30 | 38,678 | +2.81(+0.65%) |
Dec 22, 2021 | 427.29 | 432.49 | 426.76 | 432.49 | 15,222 | +4.18(+0.97%) |
Dec 21, 2021 | 421.23 | 428.38 | 418.11 | 428.31 | 19,124 | +11.39(+2.73%) |
Dec 20, 2021 | 415.42 | 417.82 | 414.18 | 416.93 | 29,838 | -5.42(-1.28%) |
Dec 17, 2021 | 418.68 | 425.92 | 416.61 | 422.35 | 89,102 | -1.31(-0.31%) |
Dec 16, 2021 | 436.38 | 436.38 | 421.03 | 423.66 | 57,833 | -11.08(-2.55%) |
Dec 15, 2021 | 423.64 | 435.15 | 419.47 | 434.74 | 41,860 | +10.72(+2.53%) |
Dec 14, 2021 | 424.08 | 426.94 | 419.55 | 424.03 | 63,905 | -5.94(-1.38%) |
Dec 13, 2021 | 436.31 | 437.42 | 429.85 | 429.97 | 84,818 | -6.37(-1.46%) |
Dec 10, 2021 | 436.11 | 436.35 | 432.95 | 436.34 | 9,982 | +3.72(+0.86%) |
Dec 09, 2021 | 437.67 | 439.27 | 432.63 | 432.63 | 18,554 | -5.78(-1.32%) |
Dec 08, 2021 | 436.34 | 438.59 | 435.32 | 438.41 | 12,404 | +2.77(+0.64%) |
Dec 07, 2021 | 429.77 | 436.66 | 429.77 | 435.64 | 16,556 | +14.31(+3.40%) |
Dec 06, 2021 | 418.27 | 422.27 | 413.04 | 421.33 | 19,578 | +4.07(+0.98%) |
Dec 03, 2021 | 426.56 | 427.13 | 412.67 | 417.26 | 17,506 | -7.38(-1.74%) |
Dec 02, 2021 | 419.11 | 426.13 | 419.11 | 424.64 | 17,836 | +4.26(+1.01%) |
Dec 01, 2021 | 434.75 | 435.43 | 420.22 | 420.38 | 21,755 | -8.90(-2.07%) |
Nov 30, 2021 | 436.33 | 438.26 | 428.14 | 429.29 | 12,451 | -7.81(-1.79%) |
Nov 29, 2021 | 434.60 | 438.07 | 432.86 | 437.09 | 29,523 | +7.98(+1.86%) |
Nov 26, 2021 | 433.49 | 435.65 | 427.46 | 429.11 | 12,344 | -8.84(-2.02%) |
Nov 24, 2021 | 432.11 | 438.02 | 429.90 | 437.95 | 13,324 | +3.62(+0.83%) |
Nov 23, 2021 | 434.64 | 436.42 | 429.53 | 434.34 | 16,084 | -2.12(-0.49%) |
Nov 22, 2021 | 446.97 | 448.21 | 436.25 | 436.46 | 15,629 | -8.75(-1.96%) |
Nov 19, 2021 | 446.53 | 448.34 | 444.83 | 445.21 | 8,762 | +1.38(+0.31%) |
Nov 18, 2021 | 443.44 | 444.52 | 443.82 | 443.82 | 9,046 | +3.14(+0.71%) |
Nov 17, 2021 | 443.24 | 443.69 | 440.56 | 440.68 | 13,772 | -2.77(-0.62%) |
Nov 16, 2021 | 439.02 | 443.75 | 439.02 | 443.45 | 7,521 | +3.32(+0.75%) |
Nov 15, 2021 | 441.47 | 442.70 | 438.20 | 440.13 | 43,847 | -0.06(-0.01%) |
Nov 12, 2021 | 434.57 | 440.36 | 434.55 | 440.19 | 6,827 | +6.94(+1.60%) |
Nov 11, 2021 | 434.59 | 435.07 | 433.10 | 433.25 | 7,436 | +2.17(+0.50%) |
Nov 10, 2021 | 436.29 | 431.07 | 75,400 | -8.98(-2.04%) | ||
Nov 09, 2021 | 441.81 | 442.18 | 437.55 | 440.06 | 11,617 | -0.39(-0.09%) |
Nov 08, 2021 | 439.92 | 441.58 | 439.92 | 440.44 | 10,020 | +2.34(+0.53%) |
Nov 05, 2021 | 438.51 | 440.65 | 436.58 | 438.10 | 18,478 | +1.83(+0.42%) |
Nov 04, 2021 | 431.24 | 437.43 | 431.24 | 436.27 | 16,990 | +6.58(+1.53%) |
Nov 03, 2021 | 426.29 | 429.99 | 424.90 | 429.69 | 14,990 | +3.09(+0.73%) |
Nov 02, 2021 | 424.80 | 426.97 | 424.80 | 426.60 | 12,653 | +1.72(+0.40%) |
Nov 01, 2021 | 425.63 | 424.81 | 422.93 | 424.88 | 18,114 | +0.07(+0.02%) |
Oct 29, 2021 | 419.14 | 425.09 | 418.70 | 424.81 | 64,633 | +1.72(+0.41%) |
Oct 28, 2021 | 420.33 | 423.43 | 419.82 | 423.09 | 172,882 | +4.24(+1.01%) |
Oct 27, 2021 | 420.13 | 422.64 | 418.85 | 418.85 | 35,852 | -1.29(-0.31%) |
Oct 26, 2021 | 423.53 | 420.14 | 15,467 | +0.16(+0.04%) | ||
Oct 25, 2021 | 418.86 | 421.06 | 417.49 | 419.99 | 13,066 | +1.60(+0.38%) |
Oct 22, 2021 | 421.03 | 421.34 | 417.68 | 418.38 | 19,332 | -5.28(-1.25%) |
Oct 21, 2021 | 420.31 | 423.72 | 419.71 | 423.66 | 99,003 | +2.54(+0.60%) |
Oct 20, 2021 | 422.99 | 423.40 | 420.06 | 421.12 | 12,504 | -1.77(-0.42%) |
Oct 19, 2021 | 420.82 | 423.14 | 420.01 | 422.89 | 18,506 | +3.65(+0.87%) |
Oct 18, 2021 | 413.53 | 419.43 | 413.53 | 419.25 | 28,573 | +4.15(+1.00%) |
Oct 15, 2021 | 414.03 | 415.09 | 412.87 | 415.09 | 20,515 | +2.96(+0.72%) |
Oct 14, 2021 | 408.87 | 412.36 | 408.58 | 412.13 | 104,478 | +8.07(+2.00%) |
Oct 13, 2021 | 402.39 | 404.28 | 401.78 | 404.06 | 28,946 | +3.60(+0.90%) |
Oct 12, 2021 | 403.25 | 403.31 | 399.59 | 400.46 | 23,009 | -0.86(-0.21%) |
Oct 11, 2021 | 402.50 | 406.73 | 401.32 | 401.32 | 25,989 | -3.22(-0.80%) |
Oct 08, 2021 | 408.25 | 408.25 | 404.37 | 404.54 | 34,949 | -1.56(-0.38%) |
Oct 07, 2021 | 406.16 | 409.35 | 405.87 | 406.10 | 52,046 | +4.15(+1.03%) |
Oct 06, 2021 | 394.74 | 402.14 | 394.11 | 401.95 | 52,502 | +3.01(+0.76%) |
Oct 05, 2021 | 394.56 | 401.31 | 394.56 | 398.94 | 34,388 | +5.88(+1.50%) |
Oct 04, 2021 | 401.36 | 401.36 | 390.32 | 393.06 | 53,275 | -10.58(-2.62%) |
Oct 01, 2021 | 400.75 | 405.02 | 396.82 | 403.64 | 81,622 | +4.72(+1.18%) |
Sep 30, 2021 | 402.09 | 403.99 | 398.78 | 398.92 | 22,447 | -1.13(-0.28%) |
Sep 29, 2021 | 404.22 | 405.13 | 399.67 | 400.04 | 48,690 | -2.12(-0.53%) |
Sep 28, 2021 | 409.59 | 409.59 | 401.96 | 402.17 | 49,254 | -13.39(-3.22%) |
Sep 27, 2021 | 415.18 | 416.23 | 412.41 | 415.56 | 34,602 | -3.27(-0.78%) |
Sep 24, 2021 | 415.48 | 419.19 | 415.48 | 418.83 | 17,593 | +0.70(+0.17%) |
Sep 23, 2021 | 414.84 | 418.71 | 414.12 | 418.13 | 15,631 | +5.56(+1.35%) |
Sep 22, 2021 | 409.26 | 413.90 | 408.01 | 412.57 | 80,105 | +4.42(+1.08%) |
Sep 21, 2021 | 409.95 | 410.93 | 407.52 | 408.14 | 26,484 | +0.46(+0.11%) |
Sep 20, 2021 | 409.24 | 411.24 | 402.40 | 407.69 | 65,478 | -8.88(-2.13%) |
Sep 17, 2021 | 421.30 | 421.30 | 415.45 | 416.57 | 62,794 | -5.13(-1.22%) |
Sep 16, 2021 | 419.68 | 422.38 | 417.85 | 421.69 | 91,494 | +0.58(+0.14%) |
Sep 15, 2021 | 418.43 | 421.64 | 415.72 | 421.11 | 161,297 | +3.06(+0.73%) |
Sep 14, 2021 | 420.54 | 420.66 | 417.28 | 418.05 | 25,892 | -0.50(-0.12%) |
Sep 13, 2021 | 421.93 | 422.15 | 416.44 | 418.55 | 45,972 | -0.77(-0.18%) |
Sep 10, 2021 | 425.01 | 425.50 | 419.04 | 419.32 | 25,893 | -3.07(-0.73%) |
Sep 09, 2021 | 424.02 | 425.17 | 422.31 | 422.39 | 25,953 | -0.97(-0.23%) |
Sep 08, 2021 | 425.25 | 425.32 | 421.24 | 423.36 | 134,272 | -2.48(-0.58%) |
Sep 07, 2021 | 426.17 | 426.75 | 424.52 | 425.84 | 43,786 | -0.06(-0.01%) |
Sep 03, 2021 | 423.47 | 426.60 | 423.47 | 425.90 | 49,571 | +2.12(+0.50%) |
Sep 02, 2021 | 425.95 | 426.33 | 422.72 | 423.78 | 15,877 | -1.20(-0.28%) |
Sep 01, 2021 | 425.58 | 427.38 | 424.65 | 424.98 | 34,107 | +0.92(+0.22%) |
Aug 31, 2021 | 425.94 | 425.94 | 423.33 | 424.06 | 21,678 | -1.40(-0.33%) |
Aug 30, 2021 | 422.44 | 426.37 | 422.44 | 425.47 | 38,640 | +3.97(+0.94%) |
Aug 27, 2021 | 417.21 | 421.94 | 416.97 | 421.50 | 31,708 | +5.39(+1.30%) |
Aug 26, 2021 | 418.11 | 419.02 | 415.92 | 416.10 | 22,527 | -2.10(-0.50%) |
Aug 25, 2021 | 418.29 | 419.02 | 417.18 | 418.21 | 19,801 | +0.62(+0.15%) |
Aug 24, 2021 | 417.27 | 418.38 | 416.50 | 417.58 | 25,592 | +1.71(+0.41%) |
Aug 23, 2021 | 410.94 | 416.43 | 410.94 | 415.88 | 49,572 | +6.63(+1.62%) |
Aug 20, 2021 | 405.66 | 409.46 | 405.66 | 409.25 | 19,928 | +4.58(+1.13%) |
Aug 19, 2021 | 400.08 | 406.61 | 400.08 | 404.66 | 34,911 | +2.18(+0.54%) |
Aug 18, 2021 | 406.48 | 407.67 | 402.47 | 402.48 | 30,803 | -4.39(-1.08%) |
Aug 17, 2021 | 408.82 | 409.01 | 404.43 | 406.87 | 40,399 | -4.43(-1.08%) |
Aug 16, 2021 | 409.38 | 411.29 | 405.23 | 411.29 | 17,086 | +0.38(+0.09%) |
Aug 13, 2021 | 410.33 | 411.45 | 409.52 | 410.92 | 24,952 | +1.24(+0.30%) |
Aug 12, 2021 | 407.18 | 409.84 | 406.10 | 409.67 | 16,374 | +1.53(+0.38%) |
Aug 11, 2021 | 410.77 | 410.77 | 406.20 | 408.14 | 71,576 | -0.83(-0.20%) |
Aug 10, 2021 | 412.41 | 412.93 | 408.20 | 408.97 | 74,949 | -2.97(-0.72%) |
Aug 09, 2021 | 412.39 | 412.58 | 411.19 | 411.94 | 28,460 | -0.34(-0.08%) |
Aug 06, 2021 | 412.53 | 413.62 | 411.04 | 412.28 | 22,365 | -1.26(-0.31%) |
Aug 05, 2021 | 411.62 | 413.61 | 411.20 | 413.54 | 22,242 | +2.51(+0.61%) |
Aug 04, 2021 | 409.94 | 411.81 | 408.27 | 411.04 | 42,011 | +1.78(+0.43%) |
Aug 03, 2021 | 408.80 | 409.32 | 404.07 | 409.26 | 19,922 | +1.63(+0.40%) |
Aug 02, 2021 | 410.30 | 410.78 | 407.16 | 407.63 | 32,421 | -0.95(-0.23%) |
Jul 30, 2021 | 407.63 | 409.95 | 407.43 | 408.57 | 31,481 | -4.14(-1.00%) |
Jul 29, 2021 | 412.13 | 414.18 | 412.13 | 412.71 | 22,235 | -0.24(-0.06%) |
Jul 28, 2021 | 412.94 | 413.96 | 409.40 | 412.95 | 55,628 | +2.23(+0.54%) |
Jul 27, 2021 | 415.85 | 415.85 | 407.00 | 410.72 | 20,432 | -5.24(-1.26%) |
Jul 26, 2021 | 415.46 | 416.22 | 414.56 | 415.95 | 25,350 | +0.30(+0.07%) |
Jul 23, 2021 | 411.65 | 415.82 | 411.11 | 415.66 | 48,775 | +6.29(+1.54%) |
Jul 22, 2021 | 406.76 | 409.37 | 406.76 | 409.37 | 25,100 | +3.03(+0.75%) |
Jul 21, 2021 | 401.92 | 406.51 | 401.82 | 406.33 | 48,101 | +4.09(+1.02%) |
Jul 20, 2021 | 398.08 | 404.28 | 395.79 | 402.24 | 60,146 | +6.13(+1.55%) |
Jul 19, 2021 | 395.33 | 397.25 | 393.39 | 396.11 | 41,270 | -4.11(-1.03%) |
Jul 16, 2021 | 405.76 | 405.83 | 399.94 | 400.22 | 45,297 | -3.62(-0.90%) |
Jul 15, 2021 | 408.22 | 408.84 | 401.84 | 403.83 | 75,016 | -4.15(-1.02%) |
Jul 14, 2021 | 411.18 | 411.87 | 407.07 | 407.98 | 40,902 | +0.27(+0.07%) |
Jul 13, 2021 | 407.44 | 411.22 | 407.08 | 407.72 | 30,542 | -0.28(-0.07%) |
Jul 12, 2021 | 409.29 | 409.37 | 406.69 | 407.99 | 22,311 | +0.53(+0.13%) |
Jul 09, 2021 | 403.43 | 407.70 | 403.43 | 407.46 | 18,068 | +3.78(+0.94%) |
Jul 08, 2021 | 400.77 | 405.19 | 399.28 | 403.68 | 33,540 | -3.83(-0.94%) |
Jul 07, 2021 | 409.38 | 410.00 | 406.25 | 407.51 | 25,997 | +0.45(+0.11%) |
Jul 06, 2021 | 404.63 | 407.22 | 402.73 | 407.05 | 26,365 | +3.19(+0.79%) |
Jul 02, 2021 | 401.72 | 404.20 | 400.81 | 403.86 | 22,365 | +4.54(+1.14%) |