Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 398.31 | 403.52 | 397.42 | 402.63 | 4,566,912 | +5.90(+1.49%) |
Jul 28, 2022 | 392.61 | 397.41 | 389.00 | 396.73 | 5,402,435 | +4.98(+1.27%) |
Jul 27, 2022 | 385.30 | 393.59 | 385.04 | 391.75 | 5,045,818 | +9.87(+2.59%) |
Jul 26, 2022 | 384.73 | 384.95 | 380.96 | 381.88 | 4,234,422 | -4.59(-1.19%) |
Jul 25, 2022 | 386.63 | 387.34 | 384.17 | 386.47 | 4,074,295 | +0.40(+0.10%) |
Jul 22, 2022 | 389.71 | 390.93 | 383.70 | 386.07 | 6,352,767 | -3.47(-0.89%) |
Jul 21, 2022 | 385.06 | 389.61 | 382.64 | 389.54 | 8,495,475 | +3.94(+1.02%) |
Jul 20, 2022 | 383.36 | 387.11 | 382.04 | 385.60 | 5,002,823 | +2.37(+0.62%) |
Jul 19, 2022 | 377.12 | 383.79 | 376.51 | 383.23 | 4,819,605 | +10.03(+2.69%) |
Jul 18, 2022 | 379.38 | 380.05 | 371.89 | 373.20 | 3,850,386 | -3.04(-0.81%) |
Jul 15, 2022 | 373.74 | 376.33 | 371.75 | 376.24 | 4,073,595 | +7.05(+1.91%) |
Jul 14, 2022 | 364.99 | 369.79 | 362.48 | 369.20 | 5,027,144 | -0.89(-0.24%) |
Jul 13, 2022 | 366.41 | 373.08 | 365.99 | 370.09 | 4,799,166 | -1.90(-0.51%) |
Jul 12, 2022 | 374.85 | 377.24 | 370.25 | 372.00 | 4,018,257 | -3.37(-0.90%) |
Jul 11, 2022 | 376.94 | 377.92 | 374.66 | 375.37 | 3,705,206 | -4.32(-1.14%) |
Jul 08, 2022 | 378.31 | 381.60 | 376.77 | 379.69 | 3,865,919 | -0.30(-0.08%) |
Jul 07, 2022 | 376.27 | 380.82 | 376.23 | 380.00 | 4,919,547 | +5.55(+1.48%) |
Jul 06, 2022 | 373.31 | 376.95 | 370.86 | 374.44 | 5,126,932 | +1.33(+0.36%) |
Jul 05, 2022 | 367.24 | 373.16 | 364.29 | 373.11 | 5,243,897 | +0.80(+0.21%) |
Jul 01, 2022 | 367.88 | 372.85 | 365.20 | 372.32 | 5,420,215 | +3.83(+1.04%) |
Jun 30, 2022 | 367.56 | 371.82 | 363.99 | 368.49 | 7,532,792 | -3.10(-0.83%) |
Jun 29, 2022 | 372.39 | 373.42 | 369.70 | 371.59 | 4,014,152 | -0.26(-0.07%) |
Jun 28, 2022 | 381.11 | 384.03 | 371.74 | 371.85 | 5,944,920 | -7.75(-2.04%) |
Jun 27, 2022 | 381.99 | 382.30 | 378.46 | 379.60 | 8,085,501 | -1.38(-0.36%) |
Jun 24, 2022 | 372.56 | 381.05 | 372.56 | 380.98 | 4,942,108 | +11.54(+3.12%) |
Jun 23, 2022 | 367.93 | 370.06 | 364.23 | 369.44 | 8,014,312 | +3.66(+1.00%) |
Jun 22, 2022 | 362.09 | 369.95 | 361.63 | 365.78 | 5,687,301 | -0.63(-0.17%) |
Jun 21, 2022 | 363.23 | 367.81 | 363.12 | 366.41 | 6,827,740 | +9.09(+2.54%) |
Jun 17, 2022 | 357.11 | 360.83 | 353.79 | 357.32 | 13,662,224 | +0.65(+0.18%) |
Jun 16, 2022 | 360.40 | 360.79 | 354.11 | 356.67 | 10,852,297 | -12.12(-3.29%) |
Jun 15, 2022 | 367.07 | 373.44 | 361.97 | 368.79 | 9,337,631 | +5.18(+1.42%) |
Jun 14, 2022 | 366.59 | 367.60 | 360.46 | 363.61 | 12,920,924 | -0.97(-0.27%) |
Jun 13, 2022 | 369.48 | 371.40 | 363.12 | 364.58 | 13,393,554 | -14.58(-3.84%) |
Jun 10, 2022 | 384.18 | 384.96 | 379.12 | 379.16 | 8,904,585 | -11.53(-2.95%) |
Jun 09, 2022 | 398.27 | 400.56 | 390.59 | 390.69 | 4,108,959 | -9.40(-2.35%) |
Jun 08, 2022 | 402.80 | 404.62 | 399.35 | 400.08 | 3,488,066 | -4.38(-1.08%) |
Jun 07, 2022 | 397.08 | 405.02 | 396.65 | 404.46 | 4,776,138 | +3.72(+0.93%) |
Jun 06, 2022 | 403.71 | 405.38 | 399.52 | 400.74 | 3,125,663 | +1.20(+0.30%) |
Jun 03, 2022 | 401.31 | 402.89 | 398.51 | 399.54 | 4,168,910 | -6.67(-1.64%) |
Jun 02, 2022 | 398.44 | 406.23 | 396.11 | 406.20 | 4,527,015 | +7.51(+1.88%) |
Jun 01, 2022 | 404.00 | 405.03 | 396.02 | 398.69 | 6,858,218 | -3.26(-0.81%) |
May 31, 2022 | 402.43 | 405.27 | 399.00 | 401.95 | 5,959,067 | -2.31(-0.57%) |
May 27, 2022 | 396.95 | 404.26 | 396.74 | 404.26 | 4,209,924 | +9.87(+2.50%) |
May 26, 2022 | 387.96 | 396.07 | 387.74 | 394.38 | 4,420,898 | +7.57(+1.96%) |
May 25, 2022 | 381.76 | 388.67 | 381.35 | 386.82 | 5,790,014 | +3.39(+0.88%) |
May 24, 2022 | 381.93 | 384.43 | 376.53 | 383.43 | 5,589,913 | -2.77(-0.72%) |
May 23, 2022 | 382.28 | 386.98 | 379.87 | 386.20 | 5,094,782 | +7.08(+1.87%) |
May 20, 2022 | 382.61 | 383.17 | 370.27 | 379.12 | 7,675,560 | +0.19(+0.05%) |
May 19, 2022 | 378.02 | 383.42 | 376.63 | 378.92 | 7,398,067 | -2.38(-0.62%) |
May 18, 2022 | 392.62 | 392.87 | 380.04 | 381.30 | 6,417,075 | -15.96(-4.02%) |
May 17, 2022 | 395.53 | 397.55 | 391.74 | 397.26 | 5,397,387 | +8.06(+2.07%) |
May 16, 2022 | 389.18 | 393.10 | 386.88 | 389.20 | 5,104,879 | -1.65(-0.42%) |
May 13, 2022 | 385.97 | 392.27 | 384.97 | 390.85 | 5,532,777 | +9.30(+2.44%) |
May 12, 2022 | 378.85 | 385.07 | 374.74 | 381.55 | 7,799,455 | -0.56(-0.15%) |
May 11, 2022 | 387.33 | 393.06 | 381.36 | 382.11 | 8,745,136 | -6.12(-1.58%) |
May 10, 2022 | 393.55 | 395.06 | 384.16 | 388.23 | 10,687,688 | +0.77(+0.20%) |
May 09, 2022 | 394.13 | 395.38 | 385.88 | 387.47 | 9,004,071 | -12.88(-3.22%) |
May 06, 2022 | 400.01 | 403.58 | 394.79 | 400.34 | 9,267,116 | -2.17(-0.54%) |
May 05, 2022 | 413.07 | 413.15 | 398.47 | 402.51 | 11,803,759 | -14.81(-3.55%) |
May 04, 2022 | 405.83 | 418.06 | 402.54 | 417.33 | 9,880,244 | +12.20(+3.01%) |
May 03, 2022 | 403.84 | 407.63 | 402.23 | 405.13 | 7,595,990 | +1.87(+0.46%) |
May 02, 2022 | 400.74 | 404.67 | 394.13 | 403.26 | 9,694,920 | +2.58(+0.64%) |
Apr 29, 2022 | 412.23 | 414.36 | 400.12 | 400.68 | 9,029,104 | -15.62(-3.75%) |
Apr 28, 2022 | 410.89 | 418.04 | 406.37 | 416.30 | 5,743,731 | +10.20(+2.51%) |
Apr 27, 2022 | 405.89 | 411.50 | 403.84 | 406.10 | 10,113,111 | +1.22(+0.30%) |
Apr 26, 2022 | 414.38 | 414.55 | 404.83 | 404.88 | 9,880,875 | -12.14(-2.91%) |
Apr 25, 2022 | 412.21 | 417.12 | 407.54 | 417.02 | 8,167,089 | +2.56(+0.62%) |
Apr 22, 2022 | 425.13 | 425.42 | 413.99 | 414.46 | 8,184,024 | -11.93(-2.80%) |
Apr 21, 2022 | 436.53 | 437.89 | 425.35 | 426.38 | 5,428,575 | -6.27(-1.45%) |
Apr 20, 2022 | 434.90 | 435.50 | 431.54 | 432.65 | 4,431,589 | -0.39(-0.09%) |
Apr 19, 2022 | 426.06 | 433.79 | 425.89 | 433.04 | 5,350,904 | +6.88(+1.61%) |
Apr 18, 2022 | 425.05 | 427.89 | 423.90 | 426.16 | 4,779,867 | +0.16(+0.04%) |
Apr 14, 2022 | 431.57 | 432.74 | 425.88 | 426.01 | 4,551,845 | -5.33(-1.24%) |
Apr 13, 2022 | 426.35 | 432.09 | 426.05 | 431.34 | 7,524,817 | +4.99(+1.17%) |
Apr 12, 2022 | 431.19 | 433.71 | 424.90 | 426.35 | 5,441,535 | -1.64(-0.38%) |
Apr 11, 2022 | 432.13 | 432.97 | 427.56 | 427.98 | 5,113,169 | -7.53(-1.73%) |
Apr 08, 2022 | 435.96 | 438.47 | 433.96 | 435.51 | 5,122,341 | -1.16(-0.27%) |
Apr 07, 2022 | 433.60 | 438.52 | 431.58 | 436.68 | 5,484,302 | +2.15(+0.50%) |
Apr 06, 2022 | 434.81 | 436.84 | 431.55 | 434.52 | 6,227,737 | -4.26(-0.97%) |
Apr 05, 2022 | 443.00 | 445.47 | 437.75 | 438.79 | 4,567,776 | -5.73(-1.29%) |
Apr 04, 2022 | 441.00 | 444.62 | 440.10 | 444.51 | 4,182,243 | +3.88(+0.88%) |
Apr 01, 2022 | 441.08 | 441.24 | 437.03 | 440.63 | 5,426,384 | +1.07(+0.24%) |
Mar 31, 2022 | 445.59 | 446.37 | 439.35 | 439.56 | 6,762,981 | -6.88(-1.54%) |
Mar 30, 2022 | 448.11 | 448.74 | 444.16 | 446.44 | 5,921,871 | -2.79(-0.62%) |
Mar 29, 2022 | 447.62 | 449.60 | 443.79 | 449.23 | 5,900,621 | +5.66(+1.28%) |
Mar 28, 2022 | 439.81 | 443.60 | 437.92 | 443.57 | 4,358,511 | +3.09(+0.70%) |
Mar 25, 2022 | 438.99 | 440.78 | 436.34 | 440.48 | 7,131,902 | +2.21(+0.50%) |
Mar 24, 2022 | 433.85 | 438.30 | 432.74 | 438.27 | 3,672,308 | +6.25(+1.45%) |
Mar 23, 2022 | 434.89 | 436.35 | 431.76 | 432.02 | 5,842,383 | -5.48(-1.25%) |
Mar 22, 2022 | 433.79 | 438.37 | 433.79 | 437.51 | 5,546,115 | +5.27(+1.22%) |
Mar 21, 2022 | 432.34 | 434.38 | 428.77 | 432.24 | 5,880,629 | -0.09(-0.02%) |
Mar 18, 2022 | 426.20 | 432.84 | 425.43 | 432.32 | 5,463,680 | +4.58(+1.07%) |
Mar 17, 2022 | 420.48 | 427.86 | 420.19 | 427.75 | 6,725,470 | +5.25(+1.24%) |
Mar 16, 2022 | 417.09 | 422.56 | 412.01 | 422.49 | 8,245,295 | +9.15(+2.21%) |
Mar 15, 2022 | 407.06 | 413.96 | 405.81 | 413.34 | 8,222,008 | +8.90(+2.20%) |
Mar 14, 2022 | 408.37 | 411.71 | 403.26 | 404.43 | 9,237,730 | -3.08(-0.76%) |
Mar 11, 2022 | 415.28 | 415.84 | 406.89 | 407.51 | 11,701,750 | -5.15(-1.25%) |
Mar 10, 2022 | 409.79 | 413.55 | 407.76 | 412.66 | 8,329,859 | -1.90(-0.46%) |
Mar 09, 2022 | 412.37 | 416.55 | 410.07 | 414.56 | 7,975,696 | +10.86(+2.69%) |
Mar 08, 2022 | 406.95 | 414.26 | 402.59 | 403.70 | 15,322,591 | -3.03(-0.75%) |
Mar 07, 2022 | 418.55 | 418.79 | 406.72 | 406.73 | 9,095,075 | -12.31(-2.94%) |
Mar 04, 2022 | 418.85 | 420.31 | 414.98 | 419.05 | 8,368,590 | -3.61(-0.85%) |
Mar 03, 2022 | 427.24 | 427.81 | 420.79 | 422.66 | 10,256,330 | -2.04(-0.48%) |
Mar 02, 2022 | 419.39 | 426.31 | 418.58 | 424.69 | 9,263,949 | +7.61(+1.82%) |
Mar 01, 2022 | 421.99 | 424.01 | 414.35 | 417.08 | 14,794,321 | -6.57(-1.55%) |
Feb 28, 2022 | 419.02 | 425.00 | 417.74 | 423.65 | 11,565,642 | -0.86(-0.20%) |
Feb 25, 2022 | 416.62 | 424.67 | 417.59 | 424.51 | 9,994,740 | +9.14(+2.20%) |
Feb 24, 2022 | 398.62 | 415.82 | 398.24 | 415.37 | 20,150,182 | +6.43(+1.57%) |
Feb 23, 2022 | 419.56 | 420.20 | 408.63 | 408.93 | 11,741,155 | -7.59(-1.82%) |
Feb 22, 2022 | 418.85 | 422.38 | 413.02 | 416.52 | 10,289,335 | -4.57(-1.08%) |
Feb 18, 2022 | 421.09 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.89 | 430.41 | 423.29 | 424.02 | 6,662,057 | -9.09(-2.10%) |
Feb 16, 2022 | 430.45 | 434.55 | 428.64 | 433.11 | 6,532,644 | +0.49(+0.11%) |
Feb 15, 2022 | 430.33 | 432.84 | 429.84 | 432.61 | 6,983,160 | +6.85(+1.61%) |
Feb 14, 2022 | 426.70 | 428.30 | 422.24 | 425.77 | 8,539,692 | -1.39(-0.33%) |
Feb 11, 2022 | 435.84 | 437.99 | 425.75 | 427.16 | 9,772,802 | -8.72(-2.00%) |
Feb 10, 2022 | 437.82 | 443.93 | 433.77 | 435.88 | 7,737,172 | -7.84(-1.77%) |
Feb 09, 2022 | 441.55 | 444.02 | 441.33 | 443.72 | 7,398,033 | +6.45(+1.48%) |
Feb 08, 2022 | 433.30 | 438.29 | 431.82 | 437.27 | 5,130,409 | +3.45(+0.79%) |
Feb 07, 2022 | 436.00 | 437.41 | 432.44 | 433.82 | 6,578,201 | -1.54(-0.35%) |
Feb 04, 2022 | 432.84 | 439.15 | 430.49 | 435.36 | 7,361,960 | +2.17(+0.50%) |
Feb 03, 2022 | 437.36 | 439.32 | 432.30 | 433.19 | 8,112,055 | -10.29(-2.32%) |
Feb 02, 2022 | 441.85 | 444.28 | 439.41 | 443.49 | 10,084,824 | +4.22(+0.96%) |
Feb 01, 2022 | 437.14 | 439.94 | 433.47 | 439.26 | 9,088,197 | +3.01(+0.69%) |
Jan 31, 2022 | 427.89 | 436.71 | 436.25 | 8,837,619 | +7.75(+1.81%) | |
Jan 28, 2022 | 419.71 | 428.51 | 414.92 | 428.51 | 13,534,596 | +10.23(+2.44%) |
Jan 27, 2022 | 425.07 | 428.27 | 416.51 | 418.28 | 18,165,126 | -2.19(-0.52%) |
Jan 26, 2022 | 427.50 | 430.75 | 416.01 | 420.47 | 15,406,119 | -0.98(-0.23%) |
Jan 25, 2022 | 420.05 | 425.64 | 414.27 | 421.45 | 15,229,798 | -4.91(-1.15%) |
Jan 24, 2022 | 419.05 | 427.13 | 408.14 | 426.36 | 18,889,842 | +1.49(+0.35%) |
Jan 21, 2022 | 432.21 | 434.55 | 424.76 | 424.87 | 14,478,368 | -8.44(-1.95%) |
Jan 20, 2022 | 440.09 | 444.92 | 432.81 | 433.31 | 9,217,497 | -4.87(-1.11%) |
Jan 19, 2022 | 444.20 | 445.75 | 437.86 | 438.17 | 6,476,674 | -4.58(-1.03%) |
Jan 18, 2022 | 445.84 | 446.07 | 441.62 | 442.75 | 10,026,083 | -7.97(-1.77%) |
Jan 14, 2022 | 450.72 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.93 | 458.61 | 449.50 | 450.56 | 5,539,524 | -6.27(-1.37%) |
Jan 12, 2022 | 457.46 | 458.94 | 454.79 | 456.83 | 9,253,325 | +1.21(+0.26%) |
Jan 11, 2022 | 451.21 | 455.69 | 448.11 | 455.62 | 7,817,235 | +4.45(+0.99%) |
Jan 10, 2022 | 448.73 | 451.71 | 442.84 | 451.17 | 9,286,206 | -0.85(-0.19%) |
Jan 07, 2022 | 453.88 | 455.06 | 450.64 | 452.02 | 7,946,563 | -1.81(-0.40%) |
Jan 06, 2022 | 453.81 | 456.61 | 451.42 | 453.84 | 6,168,502 | -0.34(-0.07%) |
Jan 05, 2022 | 462.81 | 463.54 | 454.14 | 454.18 | 7,459,665 | -9.03(-1.95%) |
Jan 04, 2022 | 464.84 | 465.51 | 461.25 | 463.20 | 5,942,027 | -0.15(-0.03%) |
Jan 03, 2022 | 461.95 | 463.42 | 459.56 | 463.36 | 5,757,030 | +2.75(+0.60%) |
Dec 31, 2021 | 461.25 | 462.48 | 460.38 | 460.61 | 4,121,859 | -1.15(-0.25%) |
Dec 30, 2021 | 463.55 | 464.56 | 461.35 | 461.75 | 4,163,605 | -1.30(-0.28%) |
Dec 29, 2021 | 462.62 | 464.13 | 461.58 | 463.06 | 3,427,942 | +0.48(+0.10%) |
Dec 28, 2021 | 463.36 | 464.38 | 461.70 | 462.58 | 4,413,962 | -0.36(-0.08%) |
Dec 27, 2021 | 457.80 | 462.93 | 457.80 | 462.93 | 4,275,489 | +6.54(+1.43%) |
Dec 23, 2021 | 454.65 | 457.94 | 454.54 | 456.40 | 4,524,226 | +2.78(+0.61%) |
Dec 22, 2021 | 448.83 | 453.73 | 448.69 | 453.62 | 5,003,432 | +4.53(+1.01%) |
Dec 21, 2021 | 444.75 | 449.26 | 442.58 | 449.09 | 6,556,522 | +7.86(+1.78%) |
Dec 20, 2021 | 440.78 | 441.69 | 437.54 | 441.23 | 7,265,837 | -5.01(-1.12%) |
Dec 17, 2021 | 447.60 | 450.70 | 444.26 | 446.24 | 8,729,477 | -4.47(-0.99%) |
Dec 16, 2021 | 456.71 | 457.02 | 449.19 | 450.71 | 8,140,427 | -4.17(-0.92%) |
Dec 15, 2021 | 447.90 | 455.08 | 445.30 | 454.88 | 7,298,951 | +7.04(+1.57%) |
Dec 14, 2021 | 447.56 | 450.11 | 444.79 | 447.84 | 10,670,281 | -3.19(-0.71%) |
Dec 13, 2021 | 454.49 | 454.76 | 450.68 | 451.03 | 9,242,483 | -4.03(-0.89%) |
Dec 10, 2021 | 453.51 | 455.12 | 450.90 | 455.06 | 5,846,895 | +4.32(+0.96%) |
Dec 09, 2021 | 452.47 | 453.38 | 450.53 | 450.73 | 5,764,445 | -3.06(-0.67%) |
Dec 08, 2021 | 453.00 | 454.25 | 451.18 | 453.79 | 5,186,191 | +1.19(+0.26%) |
Dec 07, 2021 | 448.84 | 453.14 | 448.79 | 452.60 | 7,027,875 | +9.21(+2.08%) |
Dec 06, 2021 | 440.88 | 445.31 | 438.35 | 443.39 | 6,817,495 | +5.28(+1.20%) |
Dec 03, 2021 | 443.72 | 444.80 | 433.88 | 438.11 | 10,309,769 | -3.97(-0.90%) |
Dec 02, 2021 | 435.59 | 443.64 | 435.20 | 442.08 | 10,423,260 | +6.71(+1.54%) |
Dec 01, 2021 | 446.11 | 449.06 | 435.16 | 435.37 | 8,246,010 | -5.14(-1.17%) |
Nov 30, 2021 | 446.56 | 448.35 | 440.03 | 440.51 | 10,150,700 | -8.54(-1.90%) |
Nov 29, 2021 | 448.48 | 450.90 | 446.26 | 449.05 | 5,692,249 | +5.66(+1.28%) |
Nov 26, 2021 | 446.86 | 448.31 | 442.41 | 443.39 | 7,546,097 | -10.26(-2.26%) |
Nov 24, 2021 | 450.50 | 453.83 | 449.58 | 453.65 | 4,845,392 | +1.17(+0.26%) |
Nov 23, 2021 | 451.64 | 453.33 | 448.87 | 452.48 | 8,812,131 | +0.63(+0.14%) |
Nov 22, 2021 | 455.05 | 457.71 | 451.69 | 451.85 | 4,451,937 | -1.36(-0.30%) |
Nov 19, 2021 | 453.81 | 455.13 | 452.80 | 453.21 | 3,479,945 | -0.74(-0.16%) |
Nov 18, 2021 | 453.51 | 454.25 | 453.68 | 453.95 | 3,024,043 | +1.49(+0.33%) |
Nov 17, 2021 | 453.30 | 453.46 | 451.78 | 452.46 | 5,027,760 | -1.07(-0.24%) |
Nov 16, 2021 | 451.51 | 454.71 | 451.43 | 453.52 | 4,113,399 | +1.80(+0.40%) |
Nov 15, 2021 | 452.99 | 453.07 | 450.61 | 451.73 | 3,061,065 | +0.12(+0.03%) |
Nov 12, 2021 | 449.56 | 452.15 | 448.54 | 451.61 | 2,815,990 | +3.30(+0.74%) |
Nov 11, 2021 | 449.60 | 449.65 | 448.19 | 448.31 | 3,590,463 | +0.18(+0.04%) |
Nov 10, 2021 | 449.98 | 448.12 | 4,392,242 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.59 | 453.80 | 450.24 | 451.70 | 3,653,477 | -1.58(-0.35%) |
Nov 08, 2021 | 453.93 | 454.44 | 452.50 | 453.27 | 3,076,079 | +0.47(+0.10%) |
Nov 05, 2021 | 453.55 | 454.86 | 451.25 | 452.80 | 4,530,549 | +1.59(+0.35%) |
Nov 04, 2021 | 449.73 | 451.32 | 449.38 | 451.21 | 3,157,727 | +2.06(+0.46%) |
Nov 03, 2021 | 445.81 | 449.50 | 445.37 | 449.15 | 3,028,408 | +2.74(+0.61%) |
Nov 02, 2021 | 444.79 | 446.69 | 444.64 | 446.41 | 3,410,174 | +1.75(+0.39%) |
Nov 01, 2021 | 444.84 | 444.16 | 442.81 | 444.66 | 3,026,205 | +0.91(+0.21%) |
Oct 29, 2021 | 440.58 | 444.13 | 440.27 | 443.75 | 4,337,557 | +0.84(+0.19%) |
Oct 28, 2021 | 440.18 | 442.98 | 440.16 | 442.91 | 2,557,575 | +4.22(+0.96%) |
Oct 27, 2021 | 441.12 | 441.78 | 438.62 | 438.69 | 2,602,397 | -1.96(-0.45%) |
Oct 26, 2021 | 441.81 | 440.65 | 2,649,456 | +0.50(+0.11%) | ||
Oct 25, 2021 | 439.01 | 440.58 | 437.18 | 440.15 | 2,145,965 | +2.29(+0.52%) |
Oct 22, 2021 | 437.98 | 439.38 | 435.89 | 437.86 | 3,902,673 | -0.53(-0.12%) |
Oct 21, 2021 | 436.58 | 438.60 | 436.15 | 438.39 | 5,067,387 | +1.14(+0.26%) |
Oct 20, 2021 | 435.93 | 437.52 | 435.89 | 437.26 | 2,841,184 | +1.68(+0.38%) |
Oct 19, 2021 | 433.87 | 435.58 | 433.22 | 435.58 | 2,833,470 | +3.40(+0.79%) |
Oct 18, 2021 | 429.05 | 432.48 | 428.35 | 432.18 | 2,796,494 | +1.25(+0.29%) |
Oct 15, 2021 | 429.85 | 431.24 | 429.16 | 430.93 | 3,864,549 | +3.28(+0.77%) |
Oct 14, 2021 | 424.34 | 427.77 | 423.82 | 427.65 | 3,776,065 | +7.20(+1.71%) |
Oct 13, 2021 | 420.05 | 421.37 | 417.02 | 420.45 | 5,551,554 | +1.49(+0.36%) |
Oct 12, 2021 | 421.03 | 421.39 | 418.22 | 418.96 | 5,180,340 | -1.06(-0.25%) |
Oct 11, 2021 | 422.44 | 425.44 | 419.99 | 420.02 | 2,934,762 | -3.16(-0.75%) |
Oct 08, 2021 | 424.69 | 425.07 | 422.50 | 423.17 | 3,176,835 | -0.63(-0.15%) |
Oct 07, 2021 | 423.67 | 426.80 | 423.44 | 423.80 | 4,269,524 | +3.49(+0.83%) |
Oct 06, 2021 | 414.86 | 420.48 | 413.15 | 420.31 | 5,322,497 | +1.78(+0.43%) |
Oct 05, 2021 | 415.81 | 420.82 | 414.99 | 418.54 | 4,919,442 | +4.34(+1.05%) |
Oct 04, 2021 | 418.43 | 419.31 | 411.99 | 414.19 | 8,214,759 | -5.45(-1.30%) |
Oct 01, 2021 | 416.51 | 421.35 | 412.89 | 419.64 | 7,047,794 | +4.94(+1.19%) |
Sep 30, 2021 | 421.33 | 422.07 | 414.62 | 414.70 | 8,001,960 | -5.20(-1.24%) |
Sep 29, 2021 | 420.55 | 422.32 | 419.26 | 419.90 | 4,332,483 | +0.72(+0.17%) |
Sep 28, 2021 | 424.92 | 425.23 | 418.38 | 419.18 | 8,001,493 | -8.54(-2.00%) |
Sep 27, 2021 | 427.91 | 429.09 | 427.01 | 427.72 | 3,298,723 | -1.35(-0.31%) |
Sep 24, 2021 | 426.58 | 429.70 | 426.36 | 429.06 | 3,568,492 | +0.82(+0.19%) |
Sep 23, 2021 | 425.05 | 429.88 | 424.79 | 428.24 | 4,421,560 | +5.07(+1.20%) |
Sep 22, 2021 | 421.42 | 425.20 | 420.42 | 423.17 | 5,137,953 | +4.13(+0.99%) |
Sep 21, 2021 | 421.83 | 423.13 | 418.53 | 419.04 | 6,596,276 | -0.24(-0.06%) |
Sep 20, 2021 | 420.27 | 421.83 | 414.43 | 419.28 | 10,429,576 | -7.19(-1.69%) |
Sep 17, 2021 | 429.96 | 430.35 | 426.17 | 426.47 | 4,925,051 | -4.15(-0.96%) |
Sep 16, 2021 | 430.87 | 431.85 | 427.70 | 430.62 | 2,364,000 | -0.81(-0.19%) |
Sep 15, 2021 | 428.26 | 431.90 | 427.16 | 431.43 | 5,707,841 | +3.56(+0.83%) |
Sep 14, 2021 | 431.60 | 431.83 | 426.92 | 427.87 | 3,816,341 | -2.29(-0.53%) |
Sep 13, 2021 | 432.18 | 432.42 | 427.77 | 430.16 | 3,141,835 | +1.00(+0.23%) |
Sep 10, 2021 | 434.46 | 434.89 | 428.94 | 429.17 | 3,153,521 | -3.30(-0.76%) |
Sep 09, 2021 | 434.10 | 435.92 | 432.22 | 432.46 | 4,015,844 | -1.94(-0.45%) |
Sep 08, 2021 | 434.31 | 435.05 | 432.36 | 434.40 | 4,250,728 | -0.57(-0.13%) |
Sep 07, 2021 | 436.08 | 436.16 | 434.17 | 434.98 | 2,538,621 | -1.41(-0.32%) |
Sep 03, 2021 | 435.48 | 436.94 | 434.96 | 436.39 | 2,734,584 | -0.19(-0.04%) |
Sep 02, 2021 | 436.65 | 437.35 | 435.32 | 436.58 | 2,817,643 | +1.30(+0.30%) |
Sep 01, 2021 | 435.89 | 436.45 | 434.96 | 435.27 | 3,950,609 | +0.19(+0.04%) |
Aug 31, 2021 | 435.54 | 435.85 | 434.35 | 435.08 | 3,417,494 | -0.47(-0.11%) |
Aug 30, 2021 | 434.45 | 436.40 | 434.13 | 435.55 | 2,534,433 | +1.93(+0.44%) |
Aug 27, 2021 | 430.63 | 434.06 | 430.62 | 433.62 | 4,206,590 | +3.78(+0.88%) |
Aug 26, 2021 | 432.19 | 432.33 | 429.75 | 429.85 | 3,773,967 | -2.55(-0.59%) |
Aug 25, 2021 | 431.69 | 432.92 | 431.28 | 432.40 | 3,394,644 | +0.90(+0.21%) |
Aug 24, 2021 | 431.49 | 432.02 | 430.97 | 431.50 | 3,022,357 | +0.75(+0.17%) |
Aug 23, 2021 | 428.76 | 431.73 | 428.75 | 430.75 | 4,268,853 | +3.72(+0.87%) |
Aug 20, 2021 | 423.99 | 427.36 | 423.53 | 427.03 | 4,860,769 | +3.38(+0.80%) |
Aug 19, 2021 | 420.20 | 424.86 | 420.05 | 423.65 | 5,020,201 | +0.62(+0.15%) |
Aug 18, 2021 | 426.61 | 428.23 | 422.77 | 423.03 | 5,362,437 | -4.61(-1.08%) |
Aug 17, 2021 | 427.83 | 428.56 | 424.60 | 427.64 | 7,427,393 | -2.93(-0.68%) |
Aug 16, 2021 | 428.23 | 430.63 | 426.57 | 430.56 | 3,652,813 | +1.10(+0.26%) |
Aug 13, 2021 | 429.17 | 429.49 | 428.69 | 429.46 | 3,072,760 | +1.08(+0.25%) |
Aug 12, 2021 | 427.31 | 428.85 | 426.38 | 428.38 | 4,919,048 | +1.00(+0.23%) |
Aug 11, 2021 | 427.48 | 427.54 | 426.32 | 427.38 | 3,435,073 | +1.01(+0.24%) |
Aug 10, 2021 | 426.30 | 427.10 | 425.60 | 426.38 | 2,763,704 | +0.50(+0.12%) |
Aug 09, 2021 | 426.17 | 426.46 | 425.04 | 425.88 | 1,756,775 | -0.30(-0.07%) |
Aug 06, 2021 | 425.81 | 426.61 | 425.54 | 426.17 | 2,774,227 | +0.74(+0.17%) |
Aug 05, 2021 | 423.99 | 425.56 | 423.69 | 425.44 | 2,854,876 | +2.63(+0.62%) |
Aug 04, 2021 | 423.58 | 424.16 | 422.55 | 422.81 | 3,259,518 | -2.02(-0.48%) |
Aug 03, 2021 | 422.24 | 424.97 | 420.03 | 424.83 | 3,327,258 | +3.37(+0.80%) |