Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 225.09 | 225.72 | 218.26 | 220.41 | 980,411 | -1.58(-0.71%) |
Aug 30, 2022 | 234.58 | 235.83 | 220.88 | 221.99 | 1,068,413 | -9.52(-4.11%) |
Aug 29, 2022 | 230.80 | 237.11 | 230.07 | 231.51 | 587,240 | -3.37(-1.43%) |
Aug 26, 2022 | 252.00 | 253.46 | 234.62 | 234.88 | 720,595 | -15.09(-6.04%) |
Aug 25, 2022 | 247.93 | 251.99 | 245.83 | 249.97 | 574,141 | +6.02(+2.47%) |
Aug 24, 2022 | 244.41 | 247.38 | 241.96 | 243.95 | 542,287 | +0.65(+0.27%) |
Aug 23, 2022 | 242.00 | 245.28 | 238.91 | 243.30 | 656,930 | +1.77(+0.73%) |
Aug 22, 2022 | 247.00 | 247.65 | 240.31 | 241.53 | 887,111 | -14.48(-5.66%) |
Aug 19, 2022 | 265.67 | 266.31 | 253.57 | 256.01 | 1,030,483 | -13.61(-5.05%) |
Aug 18, 2022 | 256.50 | 270.35 | 255.15 | 269.62 | 719,273 | +14.00(+5.48%) |
Aug 17, 2022 | 260.99 | 264.96 | 255.36 | 255.62 | 741,774 | -11.89(-4.44%) |
Aug 16, 2022 | 270.75 | 270.88 | 264.76 | 267.51 | 635,564 | -4.66(-1.71%) |
Aug 15, 2022 | 277.01 | 278.75 | 270.01 | 272.17 | 589,143 | -8.35(-2.98%) |
Aug 12, 2022 | 270.84 | 281.50 | 264.29 | 280.52 | 1,097,902 | +14.17(+5.32%) |
Aug 11, 2022 | 264.88 | 270.94 | 262.85 | 266.35 | 1,127,500 | +6.71(+2.58%) |
Aug 10, 2022 | 252.36 | 262.40 | 248.05 | 259.64 | 1,081,279 | +15.44(+6.32%) |
Aug 09, 2022 | 248.76 | 249.21 | 241.98 | 244.20 | 719,345 | -7.86(-3.12%) |
Aug 08, 2022 | 257.41 | 260.82 | 248.63 | 252.06 | 931,434 | +3.93(+1.58%) |
Aug 05, 2022 | 241.53 | 253.64 | 240.19 | 248.13 | 910,199 | +4.54(+1.86%) |
Aug 04, 2022 | 247.87 | 254.48 | 241.76 | 243.59 | 1,264,718 | -5.40(-2.17%) |
Aug 03, 2022 | 282.34 | 282.62 | 245.01 | 248.99 | 2,124,948 | -17.66(-6.62%) |
Aug 02, 2022 | 259.76 | 271.76 | 257.14 | 266.65 | 1,179,624 | +1.66(+0.63%) |
Aug 01, 2022 | 264.96 | 269.92 | 262.26 | 264.99 | 600,927 | -3.31(-1.23%) |
Jul 29, 2022 | 257.31 | 268.79 | 256.00 | 268.30 | 1,124,277 | +11.41(+4.44%) |
Jul 28, 2022 | 252.38 | 259.98 | 250.67 | 256.89 | 1,378,015 | +11.75(+4.79%) |
Jul 27, 2022 | 238.77 | 246.47 | 237.10 | 245.14 | 637,847 | +12.99(+5.60%) |
Jul 26, 2022 | 236.50 | 238.02 | 230.06 | 232.15 | 492,420 | -6.39(-2.68%) |
Jul 25, 2022 | 240.50 | 240.86 | 234.55 | 238.54 | 438,532 | -1.39(-0.58%) |
Jul 22, 2022 | 248.99 | 251.76 | 236.90 | 239.93 | 719,515 | -9.95(-3.98%) |
Jul 21, 2022 | 247.26 | 252.55 | 243.05 | 249.88 | 666,854 | +0.68(+0.27%) |
Jul 20, 2022 | 233.99 | 250.38 | 232.30 | 249.20 | 1,166,832 | +18.62(+8.08%) |
Jul 19, 2022 | 226.85 | 231.85 | 224.33 | 230.58 | 763,042 | +6.88(+3.08%) |
Jul 18, 2022 | 221.79 | 227.98 | 220.03 | 223.70 | 1,023,657 | +8.64(+4.02%) |
Jul 15, 2022 | 208.08 | 215.46 | 201.85 | 215.06 | 833,421 | +6.46(+3.10%) |
Jul 14, 2022 | 213.80 | 215.00 | 207.56 | 208.60 | 1,084,881 | -9.94(-4.55%) |
Jul 13, 2022 | 214.05 | 221.41 | 211.98 | 218.54 | 484,986 | -0.78(-0.36%) |
Jul 12, 2022 | 222.58 | 225.56 | 219.00 | 219.32 | 694,263 | -3.51(-1.58%) |
Jul 11, 2022 | 227.06 | 228.89 | 220.44 | 222.83 | 514,680 | -7.73(-3.35%) |
Jul 08, 2022 | 225.93 | 231.43 | 222.25 | 230.56 | 845,551 | +0.27(+0.12%) |
Jul 07, 2022 | 219.98 | 231.45 | 219.98 | 230.29 | 683,022 | +13.11(+6.04%) |
Jul 06, 2022 | 217.21 | 221.38 | 212.00 | 217.18 | 714,098 | +0.49(+0.23%) |
Jul 05, 2022 | 212.89 | 218.57 | 206.68 | 216.69 | 1,005,335 | -0.82(-0.38%) |
Jul 01, 2022 | 213.81 | 221.90 | 213.00 | 217.51 | 667,081 | +6.93(+3.29%) |
Jun 30, 2022 | 209.87 | 213.96 | 206.36 | 210.58 | 866,340 | -4.03(-1.88%) |
Jun 29, 2022 | 218.73 | 218.73 | 208.92 | 214.61 | 753,032 | -2.41(-1.11%) |
Jun 28, 2022 | 225.36 | 228.91 | 216.46 | 217.02 | 647,801 | -6.55(-2.93%) |
Jun 27, 2022 | 228.08 | 231.94 | 223.47 | 223.57 | 861,132 | -0.98(-0.44%) |
Jun 24, 2022 | 223.00 | 224.87 | 217.12 | 224.55 | 1,137,888 | +2.64(+1.19%) |
Jun 23, 2022 | 213.56 | 222.46 | 206.44 | 221.91 | 1,243,481 | +9.34(+4.39%) |
Jun 22, 2022 | 203.36 | 214.63 | 203.01 | 212.57 | 3,081,582 | -7.41(-3.37%) |
Jun 21, 2022 | 224.25 | 235.44 | 219.84 | 219.98 | 1,469,476 | -0.27(-0.12%) |
Jun 17, 2022 | 223.01 | 228.13 | 217.93 | 220.25 | 1,616,436 | -3.74(-1.67%) |
Jun 16, 2022 | 239.40 | 242.77 | 222.09 | 223.99 | 1,343,389 | -24.55(-9.88%) |
Jun 15, 2022 | 242.95 | 254.07 | 240.54 | 248.54 | 792,898 | +8.39(+3.49%) |
Jun 14, 2022 | 245.26 | 247.21 | 237.22 | 240.15 | 839,537 | -4.37(-1.79%) |
Jun 13, 2022 | 249.59 | 251.87 | 240.01 | 244.52 | 1,296,589 | -16.98(-6.49%) |
Jun 10, 2022 | 269.79 | 272.11 | 256.44 | 261.50 | 1,233,175 | -16.37(-5.89%) |
Jun 09, 2022 | 286.99 | 291.50 | 277.76 | 277.87 | 957,947 | -12.31(-4.24%) |
Jun 08, 2022 | 292.05 | 299.85 | 287.43 | 290.18 | 911,834 | -2.60(-0.89%) |
Jun 07, 2022 | 280.00 | 293.33 | 278.13 | 292.78 | 943,197 | +8.44(+2.97%) |
Jun 06, 2022 | 275.93 | 287.72 | 275.86 | 284.34 | 1,358,211 | +15.46(+5.75%) |
Jun 03, 2022 | 260.51 | 274.86 | 258.16 | 268.88 | 775,016 | -0.07(-0.03%) |
Jun 02, 2022 | 249.79 | 271.60 | 249.16 | 268.95 | 1,276,456 | +25.09(+10.29%) |
Jun 01, 2022 | 250.68 | 255.95 | 241.01 | 243.86 | 746,142 | -3.22(-1.30%) |
May 31, 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 1,917,924 | -9.09(-3.55%) |
May 27, 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 1,344,590 | +14.93(+6.19%) |
May 26, 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 1,225,450 | +10.02(+4.33%) |
May 25, 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 1,256,268 | +15.59(+7.23%) |
May 24, 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 1,204,081 | -15.04(-6.52%) |
May 23, 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 1,103,209 | +9.83(+4.45%) |
May 20, 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 1,061,591 | -2.85(-1.27%) |
May 19, 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 1,134,467 | +13.88(+6.62%) |
May 18, 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 1,071,502 | -16.10(-7.13%) |
May 17, 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 885,358 | +6.07(+2.76%) |
May 16, 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 509,690 | -6.65(-2.94%) |
May 13, 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 879,041 | +12.46(+5.82%) |
May 12, 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 1,566,849 | +9.41(+4.60%) |
May 11, 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 1,184,936 | -18.71(-8.38%) |
May 10, 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 1,322,886 | -4.11(-1.81%) |
May 09, 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 1,216,072 | -14.25(-5.90%) |
May 06, 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 1,231,601 | -18.83(-7.23%) |
May 05, 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 1,509,660 | -1.26(-0.48%) |
May 04, 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 2,392,404 | +27.61(+11.79%) |
May 03, 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 1,408,660 | +7.48(+3.30%) |
May 02, 2022 | 218.70 | 226.81 | 217.10 | 226.69 | 1,060,014 | +7.31(+3.33%) |
Apr 29, 2022 | 232.72 | 237.22 | 218.93 | 219.38 | 820,586 | -13.94(-5.97%) |
Apr 28, 2022 | 233.49 | 235.00 | 222.34 | 233.32 | 911,109 | +3.00(+1.30%) |
Apr 27, 2022 | 231.00 | 238.97 | 229.94 | 230.32 | 850,735 | +0.37(+0.16%) |
Apr 26, 2022 | 243.78 | 244.85 | 228.88 | 229.95 | 1,198,786 | -15.39(-6.27%) |
Apr 25, 2022 | 234.03 | 245.36 | 232.01 | 245.34 | 888,320 | +7.36(+3.09%) |
Apr 22, 2022 | 242.23 | 248.66 | 236.93 | 237.98 | 869,714 | -3.02(-1.25%) |
Apr 21, 2022 | 261.53 | 262.72 | 233.03 | 241.00 | 1,598,072 | -18.73(-7.21%) |
Apr 20, 2022 | 270.00 | 270.88 | 258.07 | 259.73 | 831,155 | -7.47(-2.80%) |
Apr 19, 2022 | 248.87 | 268.94 | 247.56 | 267.20 | 970,879 | +17.93(+7.19%) |
Apr 18, 2022 | 250.00 | 251.00 | 245.40 | 249.27 | 979,845 | -1.92(-0.76%) |
Apr 14, 2022 | 269.43 | 269.71 | 250.06 | 251.19 | 1,245,890 | -16.90(-6.30%) |
Apr 13, 2022 | 265.01 | 268.36 | 261.69 | 268.09 | 1,066,735 | +3.19(+1.20%) |
Apr 12, 2022 | 275.29 | 284.57 | 263.15 | 264.90 | 1,382,432 | -12.50(-4.51%) |
Apr 11, 2022 | 285.00 | 296.00 | 276.62 | 277.40 | 872,029 | -10.01(-3.48%) |
Apr 08, 2022 | 296.16 | 296.16 | 286.59 | 287.41 | 665,778 | -9.55(-3.22%) |
Apr 07, 2022 | 297.18 | 300.58 | 293.23 | 296.96 | 575,927 | -3.12(-1.04%) |
Apr 06, 2022 | 308.76 | 308.92 | 292.17 | 300.08 | 1,260,386 | -15.93(-5.04%) |
Apr 05, 2022 | 328.31 | 328.60 | 314.00 | 316.01 | 1,074,605 | +0.58(+0.18%) |
Apr 04, 2022 | 301.14 | 315.59 | 301.14 | 315.43 | 557,089 | +14.43(+4.79%) |
Apr 01, 2022 | 298.74 | 303.48 | 296.53 | 301.00 | 636,191 | +3.74(+1.26%) |
Mar 31, 2022 | 313.14 | 314.88 | 297.12 | 297.26 | 720,192 | -13.80(-4.44%) |
Mar 30, 2022 | 318.28 | 319.68 | 309.92 | 311.06 | 520,607 | -10.08(-3.14%) |
Mar 29, 2022 | 317.25 | 322.55 | 311.51 | 321.14 | 416,261 | +8.81(+2.82%) |
Mar 28, 2022 | 312.00 | 320.65 | 306.51 | 312.33 | 440,026 | -0.28(-0.09%) |
Mar 25, 2022 | 321.53 | 322.89 | 305.64 | 312.61 | 517,261 | -10.81(-3.34%) |
Mar 24, 2022 | 318.64 | 324.35 | 312.20 | 323.42 | 364,909 | +5.93(+1.87%) |
Mar 23, 2022 | 318.05 | 326.85 | 315.73 | 317.49 | 360,067 | -6.42(-1.98%) |
Mar 22, 2022 | 312.00 | 328.20 | 310.62 | 323.91 | 575,236 | +11.87(+3.80%) |
Mar 21, 2022 | 314.66 | 319.99 | 307.02 | 312.04 | 476,115 | -7.29(-2.28%) |
Mar 18, 2022 | 309.64 | 322.34 | 309.12 | 319.33 | 879,626 | +9.49(+3.06%) |
Mar 17, 2022 | 304.66 | 313.70 | 302.87 | 309.84 | 526,746 | +4.38(+1.43%) |
Mar 16, 2022 | 290.70 | 306.23 | 290.70 | 305.46 | 800,654 | +18.48(+6.44%) |
Mar 15, 2022 | 277.08 | 287.79 | 270.97 | 286.98 | 522,791 | +11.04(+4.00%) |
Mar 14, 2022 | 279.30 | 286.25 | 271.06 | 275.94 | 597,191 | -5.70(-2.02%) |
Mar 11, 2022 | 302.03 | 306.12 | 281.35 | 281.64 | 796,013 | -21.57(-7.11%) |
Mar 10, 2022 | 305.00 | 315.00 | 295.28 | 303.21 | 646,284 | -7.99(-2.57%) |
Mar 09, 2022 | 311.79 | 314.56 | 298.39 | 311.20 | 633,214 | +5.08(+1.66%) |
Mar 08, 2022 | 309.22 | 316.88 | 301.92 | 306.12 | 746,282 | -6.23(-1.99%) |
Mar 07, 2022 | 320.98 | 322.35 | 310.35 | 312.35 | 715,741 | -5.14(-1.62%) |
Mar 04, 2022 | 321.19 | 329.50 | 309.42 | 317.49 | 611,388 | -2.39(-0.75%) |
Mar 03, 2022 | 320.38 | 324.99 | 312.41 | 319.88 | 626,284 | +3.47(+1.10%) |
Mar 02, 2022 | 321.52 | 323.11 | 313.66 | 316.41 | 715,499 | -4.83(-1.50%) |
Mar 01, 2022 | 314.49 | 321.72 | 310.03 | 321.24 | 757,355 | +5.77(+1.83%) |
Feb 28, 2022 | 316.00 | 320.19 | 309.25 | 315.47 | 1,006,660 | -1.09(-0.34%) |
Feb 25, 2022 | 299.11 | 318.16 | 305.08 | 316.56 | 936,068 | +15.21(+5.05%) |
Feb 24, 2022 | 263.37 | 303.23 | 260.71 | 301.35 | 1,243,846 | +30.36(+11.20%) |
Feb 23, 2022 | 285.29 | 287.13 | 270.26 | 270.99 | 742,440 | -11.48(-4.06%) |
Feb 22, 2022 | 291.08 | 295.62 | 278.81 | 282.47 | 1,109,115 | -12.29(-4.17%) |
Feb 18, 2022 | 294.76 | 0 | -8.04(-2.66%) | |||
Feb 17, 2022 | 311.56 | 316.42 | 302.59 | 302.80 | 1,607,195 | -13.64(-4.31%) |
Feb 16, 2022 | 298.59 | 320.30 | 290.56 | 316.44 | 2,698,751 | +39.74(+14.36%) |
Feb 15, 2022 | 276.22 | 278.23 | 270.69 | 276.70 | 1,140,022 | +6.25(+2.31%) |
Feb 14, 2022 | 274.01 | 276.68 | 267.37 | 270.45 | 770,854 | -4.83(-1.75%) |
Feb 11, 2022 | 289.85 | 293.88 | 273.85 | 275.28 | 775,195 | -13.47(-4.66%) |
Feb 10, 2022 | 288.00 | 297.30 | 286.37 | 288.75 | 645,811 | -5.73(-1.95%) |
Feb 09, 2022 | 293.31 | 297.76 | 289.17 | 294.48 | 709,184 | +10.05(+3.53%) |
Feb 08, 2022 | 277.00 | 287.03 | 276.52 | 284.43 | 628,766 | +4.46(+1.59%) |
Feb 07, 2022 | 279.00 | 284.93 | 278.34 | 279.97 | 590,891 | +0.04(+0.01%) |
Feb 04, 2022 | 276.97 | 283.16 | 276.18 | 279.93 | 604,263 | +4.49(+1.63%) |
Feb 03, 2022 | 278.97 | 274.63 | 275.44 | 724,412 | -6.88(-2.44%) | |
Feb 02, 2022 | 288.05 | 290.14 | 279.36 | 282.32 | 544,351 | -5.70(-1.98%) |
Feb 01, 2022 | 286.29 | 289.60 | 278.02 | 288.02 | 875,467 | +5.64(+2.00%) |
Jan 31, 2022 | 269.87 | 283.50 | 282.38 | 885,978 | +15.68(+5.88%) | |
Jan 28, 2022 | 258.84 | 266.85 | 251.74 | 266.70 | 973,707 | +9.71(+3.78%) |
Jan 27, 2022 | 268.00 | 271.50 | 255.51 | 256.99 | 1,064,416 | -8.20(-3.09%) |
Jan 26, 2022 | 283.01 | 287.53 | 263.04 | 265.19 | 940,282 | -11.13(-4.03%) |
Jan 25, 2022 | 279.56 | 283.25 | 270.63 | 276.32 | 954,917 | -9.87(-3.45%) |
Jan 24, 2022 | 262.60 | 287.47 | 260.24 | 286.19 | 1,336,870 | +15.03(+5.54%) |
Jan 21, 2022 | 280.00 | 281.10 | 270.70 | 271.16 | 1,304,100 | -12.95(-4.56%) |
Jan 20, 2022 | 296.00 | 302.17 | 283.85 | 284.11 | 781,715 | -7.25(-2.49%) |
Jan 19, 2022 | 297.41 | 305.36 | 291.27 | 291.36 | 752,424 | -3.54(-1.20%) |
Jan 18, 2022 | 300.01 | 302.55 | 293.52 | 294.90 | 917,203 | -11.38(-3.72%) |
Jan 14, 2022 | 306.28 | 0 | -4.06(-1.31%) | |||
Jan 13, 2022 | 320.70 | 323.88 | 308.92 | 310.34 | 645,090 | -8.66(-2.71%) |
Jan 12, 2022 | 325.82 | 327.72 | 318.15 | 319.00 | 869,044 | -4.29(-1.33%) |
Jan 11, 2022 | 323.00 | 329.70 | 318.05 | 323.29 | 1,117,745 | -0.44(-0.14%) |
Jan 10, 2022 | 321.14 | 323.88 | 306.79 | 323.73 | 1,292,415 | +7.18(+2.27%) |
Jan 07, 2022 | 316.15 | 324.26 | 311.09 | 316.55 | 1,003,219 | -0.84(-0.26%) |
Jan 06, 2022 | 313.88 | 322.23 | 303.34 | 317.39 | 1,122,248 | +5.30(+1.70%) |
Jan 05, 2022 | 332.15 | 332.57 | 309.29 | 312.09 | 1,429,089 | -19.99(-6.02%) |
Jan 04, 2022 | 346.64 | 347.89 | 318.52 | 332.08 | 1,610,857 | -15.83(-4.55%) |
Jan 03, 2022 | 353.98 | 353.98 | 343.44 | 347.91 | 565,479 | -4.01(-1.14%) |
Dec 31, 2021 | 350.96 | 356.84 | 350.00 | 351.92 | 406,450 | -1.04(-0.29%) |
Dec 30, 2021 | 347.30 | 357.15 | 346.00 | 352.96 | 365,798 | +6.03(+1.74%) |
Dec 29, 2021 | 348.76 | 350.20 | 339.62 | 346.93 | 407,775 | -1.25(-0.36%) |
Dec 28, 2021 | 352.98 | 352.98 | 346.46 | 348.18 | 382,425 | -3.90(-1.11%) |
Dec 27, 2021 | 352.49 | 356.36 | 346.14 | 352.08 | 454,950 | +0.79(+0.22%) |
Dec 23, 2021 | 351.47 | 354.58 | 346.51 | 351.29 | 391,454 | -0.52(-0.15%) |
Dec 22, 2021 | 350.67 | 354.59 | 345.00 | 351.81 | 463,223 | +3.61(+1.04%) |
Dec 21, 2021 | 347.51 | 352.25 | 337.63 | 348.20 | 565,527 | +2.08(+0.60%) |
Dec 20, 2021 | 352.04 | 360.24 | 343.90 | 346.12 | 827,454 | -11.31(-3.16%) |
Dec 17, 2021 | 343.00 | 362.34 | 339.50 | 357.43 | 1,651,159 | +7.39(+2.11%) |
Dec 16, 2021 | 370.94 | 377.71 | 346.23 | 350.04 | 1,404,322 | -5.53(-1.56%) |
Dec 15, 2021 | 342.92 | 356.95 | 336.34 | 355.57 | 1,340,467 | +14.27(+4.18%) |
Dec 14, 2021 | 340.45 | 343.85 | 335.00 | 341.30 | 1,044,739 | -4.18(-1.21%) |
Dec 13, 2021 | 349.30 | 352.59 | 342.18 | 345.48 | 935,796 | -2.76(-0.79%) |
Dec 10, 2021 | 360.62 | 366.65 | 347.52 | 348.24 | 756,679 | -12.40(-3.44%) |
Dec 09, 2021 | 369.73 | 370.41 | 357.76 | 360.64 | 718,407 | -7.34(-1.99%) |
Dec 08, 2021 | 360.95 | 375.33 | 352.56 | 367.98 | 1,083,427 | +9.56(+2.67%) |
Dec 07, 2021 | 374.78 | 380.00 | 355.59 | 358.42 | 2,041,829 | -8.26(-2.25%) |
Dec 06, 2021 | 384.06 | 384.06 | 362.13 | 366.68 | 1,495,878 | -18.88(-4.90%) |
Dec 03, 2021 | 401.00 | 407.29 | 383.67 | 385.56 | 1,056,361 | -20.90(-5.14%) |
Dec 02, 2021 | 402.21 | 417.68 | 398.51 | 406.46 | 656,368 | +2.89(+0.72%) |
Dec 01, 2021 | 423.57 | 427.22 | 403.49 | 403.57 | 790,877 | -17.67(-4.19%) |
Nov 30, 2021 | 425.49 | 433.52 | 411.53 | 421.24 | 1,687,930 | -3.34(-0.79%) |
Nov 29, 2021 | 437.50 | 442.18 | 419.01 | 424.58 | 672,153 | -8.57(-1.98%) |
Nov 26, 2021 | 429.79 | 445.66 | 427.78 | 433.15 | 374,267 | -3.95(-0.90%) |
Nov 24, 2021 | 429.14 | 437.44 | 421.93 | 437.10 | 367,986 | +4.27(+0.99%) |
Nov 23, 2021 | 440.00 | 447.27 | 423.91 | 432.83 | 585,657 | -7.16(-1.63%) |
Nov 22, 2021 | 443.52 | 463.46 | 427.01 | 439.99 | 1,020,661 | +5.74(+1.32%) |
Nov 19, 2021 | 425.42 | 438.93 | 420.68 | 434.25 | 755,688 | +12.16(+2.88%) |
Nov 18, 2021 | 429.36 | 430.32 | 420.10 | 422.09 | 487,077 | -4.55(-1.07%) |
Nov 17, 2021 | 439.13 | 439.78 | 426.15 | 426.64 | 461,237 | -12.04(-2.74%) |
Nov 16, 2021 | 436.32 | 442.28 | 430.27 | 438.68 | 528,850 | +4.52(+1.04%) |
Nov 15, 2021 | 443.94 | 446.51 | 431.45 | 434.16 | 540,195 | -12.71(-2.84%) |
Nov 12, 2021 | 450.00 | 454.12 | 441.29 | 446.87 | 373,327 | -3.16(-0.70%) |
Nov 11, 2021 | 443.08 | 450.76 | 441.01 | 450.03 | 520,313 | +9.64(+2.19%) |
Nov 10, 2021 | 437.18 | 440.39 | 700,219 | +0.59(+0.13%) | ||
Nov 09, 2021 | 448.67 | 450.00 | 435.57 | 439.80 | 699,680 | -8.75(-1.95%) |
Nov 08, 2021 | 450.68 | 451.56 | 443.04 | 448.55 | 566,255 | +5.67(+1.28%) |
Nov 05, 2021 | 452.00 | 461.21 | 441.54 | 442.88 | 778,311 | -9.15(-2.02%) |
Nov 04, 2021 | 456.41 | 462.01 | 448.31 | 452.03 | 840,670 | -1.37(-0.30%) |
Nov 03, 2021 | 478.01 | 480.90 | 443.62 | 453.40 | 1,516,774 | -30.18(-6.24%) |
Nov 02, 2021 | 464.98 | 524.31 | 455.10 | 483.58 | 1,888,396 | -22.22(-4.39%) |
Nov 01, 2021 | 500.00 | 507.00 | 491.18 | 505.80 | 715,644 | +7.24(+1.45%) |
Oct 29, 2021 | 499.91 | 503.50 | 493.55 | 498.56 | 651,507 | -4.96(-0.99%) |
Oct 28, 2021 | 488.91 | 510.53 | 488.01 | 503.52 | 686,667 | +14.64(+2.99%) |
Oct 27, 2021 | 475.04 | 497.87 | 477.11 | 488.88 | 789,586 | +16.17(+3.42%) |
Oct 26, 2021 | 475.39 | 472.71 | 466,851 | +2.59(+0.55%) | ||
Oct 25, 2021 | 472.21 | 475.56 | 462.97 | 470.12 | 628,297 | -0.20(-0.04%) |
Oct 22, 2021 | 472.79 | 475.30 | 463.21 | 470.32 | 311,030 | -1.39(-0.29%) |
Oct 21, 2021 | 459.36 | 472.04 | 456.01 | 471.71 | 419,689 | +13.49(+2.94%) |
Oct 20, 2021 | 464.85 | 466.48 | 454.27 | 458.22 | 507,981 | -4.62(-1.00%) |
Oct 19, 2021 | 473.80 | 476.31 | 460.09 | 462.84 | 514,550 | -7.18(-1.53%) |
Oct 18, 2021 | 446.18 | 470.80 | 442.78 | 470.02 | 789,572 | +18.08(+4.00%) |
Oct 15, 2021 | 441.90 | 457.99 | 439.00 | 451.94 | 896,727 | +18.19(+4.19%) |
Oct 14, 2021 | 426.65 | 434.77 | 420.15 | 433.75 | 528,315 | +14.84(+3.54%) |
Oct 13, 2021 | 427.09 | 430.81 | 414.10 | 418.91 | 601,937 | -2.52(-0.60%) |
Oct 12, 2021 | 415.10 | 423.45 | 414.59 | 421.43 | 473,525 | +11.86(+2.90%) |
Oct 11, 2021 | 405.83 | 417.99 | 405.06 | 409.57 | 386,821 | +2.79(+0.69%) |
Oct 08, 2021 | 417.45 | 418.62 | 404.18 | 406.78 | 378,925 | -10.80(-2.59%) |
Oct 07, 2021 | 410.98 | 422.50 | 410.98 | 417.58 | 464,374 | +12.41(+3.06%) |
Oct 06, 2021 | 395.63 | 407.19 | 393.13 | 405.17 | 587,585 | +2.17(+0.54%) |
Oct 05, 2021 | 404.00 | 411.88 | 400.06 | 403.00 | 416,724 | +0.91(+0.23%) |
Oct 04, 2021 | 404.26 | 405.00 | 392.02 | 402.09 | 624,051 | -2.86(-0.71%) |
Oct 01, 2021 | 408.67 | 409.99 | 391.85 | 404.95 | 671,660 | -3.72(-0.91%) |
Sep 30, 2021 | 409.89 | 415.82 | 405.69 | 408.67 | 906,554 | +2.14(+0.53%) |
Sep 29, 2021 | 430.18 | 430.18 | 395.14 | 406.53 | 1,441,574 | -18.81(-4.42%) |
Sep 28, 2021 | 436.00 | 438.34 | 421.19 | 425.34 | 598,502 | -18.46(-4.16%) |
Sep 27, 2021 | 440.90 | 449.24 | 434.89 | 443.80 | 418,262 | -0.81(-0.18%) |
Sep 24, 2021 | 449.68 | 456.96 | 444.61 | 444.61 | 533,911 | -9.41(-2.07%) |
Sep 23, 2021 | 446.65 | 458.97 | 446.00 | 454.02 | 678,754 | +11.75(+2.66%) |
Sep 22, 2021 | 428.46 | 445.09 | 427.06 | 442.27 | 631,381 | +17.05(+4.01%) |
Sep 21, 2021 | 424.50 | 429.33 | 416.56 | 425.22 | 551,119 | +4.05(+0.96%) |
Sep 20, 2021 | 424.69 | 426.90 | 412.59 | 421.17 | 695,333 | -14.19(-3.26%) |
Sep 17, 2021 | 436.55 | 443.66 | 434.64 | 435.36 | 1,324,173 | -5.34(-1.21%) |
Sep 16, 2021 | 441.05 | 441.05 | 434.62 | 440.70 | 465,376 | -0.84(-0.19%) |
Sep 15, 2021 | 434.00 | 443.20 | 430.15 | 441.54 | 428,658 | +8.00(+1.85%) |
Sep 14, 2021 | 437.79 | 441.80 | 429.50 | 433.54 | 390,153 | -5.15(-1.17%) |
Sep 13, 2021 | 452.71 | 453.36 | 429.71 | 438.69 | 697,972 | -12.62(-2.80%) |
Sep 10, 2021 | 456.03 | 466.92 | 450.99 | 451.31 | 527,009 | -3.93(-0.86%) |
Sep 09, 2021 | 445.92 | 460.00 | 445.09 | 455.24 | 568,548 | +12.03(+2.71%) |
Sep 08, 2021 | 443.33 | 450.84 | 440.40 | 443.21 | 474,653 | -2.34(-0.53%) |
Sep 07, 2021 | 453.75 | 453.75 | 437.83 | 445.55 | 574,016 | -8.20(-1.81%) |
Sep 03, 2021 | 451.51 | 458.57 | 448.82 | 453.75 | 538,944 | +0.74(+0.16%) |
Sep 02, 2021 | 443.50 | 453.58 | 443.08 | 453.01 | 577,884 | +14.30(+3.26%) |